Rivaldi_Prediction/data/featuSGD/ES0178430E18_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
23,2000-02-03,28.523237228393555,28.62210464477539,27.49501609802246,27.67297744750977,20348158.0,0.0388909070105794,1.150943396226415,0.9885068431182895,69.51872551489517,65.44849589863448,-2.94100976402785,-3.669636587048025,-1.7095580400533947,-1.9742954947561202,26.266246414876626,1.1666355133056605,0.7932510000075865,3.3115628242492683,0.23632557644292618,6.38680007205561,1.7739442003460972,4.849181448152439,-3.5362488823342915,97.10144846494477,40.90515282545785,1.5376186239031708,2,-2.224515914916992,-2.585381507873535,-2.1009316444396973,-1.0183343887329102,1.4434642791748047,3,0.09185442590072701,-1.2290092748859471,27.45546913146973,-1.1509431215101513,26.565662384033203,-1.2250024114980336,25.60664939880371,0.09185442590072701
24,2000-02-04,28.869272232055664,29.61077880859375,28.661651611328125,28.67153739929199,17649745.0,0.01213168760934491,-7.727349258129012,0.23255813953488888,65.45455225723413,66.33637161887471,-2.987438201720696,-3.7147920262203478,-2.055593043715504,-2.3203304984182296,26.699763034903235,1.0875415802001953,0.8979412265720441,3.3456712722778335,0.11125140736500327,6.580091137190664,1.7284613398214184,4.9628812047342485,-3.5187722561247874,83.1460420860145,29.5199266467743,1.6172099324564158,2,-2.076213836669922,-2.9314165115356445,-2.4469666481018066,-1.3643693923950195,1.0974292755126953,4,0.1027397735423925,1.150943396226415,28.523237228393555,-1.2290092748859471,27.45546913146973,-1.1509431215101513,26.565662384033203,0.1027397735423925
25,2000-02-07,28.28595542907715,29.46247673034668,28.28595542907715,28.9088191986084,16309090.0,-0.02020545576243571,-2.777780499755022,-3.1499951770038983,62.14039513743936,66.49039345225641,-2.0786972131692742,-2.8878682708134384,-1.4722762407369885,-1.737013695439714,27.04249717022923,1.1765213012695312,1.0780267954291354,2.5137030601501458,-0.7693944768309784,5.79680059713127,0.8721542916595837,4.155251828640708,-2.424221993226727,66.83168316831686,15.008977947133403,1.6415487684905623,2,-1.3791999816894531,-2.348099708557129,-1.863649845123291,-0.7810525894165039,1.522558212280277,0,0.13946168664881475,-7.727349258129012,28.869272232055664,1.150943396226415,28.523237228393555,-1.2290092748859471,27.45546913146973,0.13946168664881475
26,2000-02-08,29.01757431030273,29.50202369689941,28.473804473876953,28.62210464477539,13979970.0,0.025865093475806678,-1.9714312486908872,-0.6349216070553593,66.52221704564053,66.69302832961978,-2.2814784196745492,-3.343159149261769,-2.203895121962571,-2.4686325766652963,27.409464863471033,1.216068267822262,1.3671443431708923,2.9610782623290994,-0.4157398521522815,6.33789637681048,1.272669205088409,4.64948731956979,-2.705955429723108,81.65137073422825,29.872001210963766,1.6884090572406905,2,-1.6461420059204066,-3.0797185897827113,-2.5952687263488734,-1.5126714706420863,-0.6426391601562464,1,0.07325383148171838,-2.777780499755022,28.28595542907715,-7.727349258129012,28.869272232055664,1.150943396226415,28.523237228393555,0.07325383148171838
27,2000-02-09,30.352283477783203,31.33107185363769,29.185649871826172,29.21530914306641,22322055.0,0.04599657963162618,-2.5867838431637593,2.8749975885019943,75.50404237394275,67.35761276556084,-3.08679182740169,-4.302794676936347,-3.538604289443043,-3.8033417441457686,28.03710755078971,2.313497543334961,1.5720693773131984,3.9176198005676284,0.3908687914795088,7.444370809655748,2.154244296023567,5.68099530511169,-3.644765405841884,74.48451122166993,20.365854497616866,1.7633755045440604,2,-2.081157684326172,-3.554281234741211,-3.9299778938293457,-2.8473806381225586,-2.3728160858154332,2,0.003908796507684498,-1.9714312486908872,29.01757431030273,-2.777780499755022,28.28595542907715,-7.727349258129012,28.869272232055664,0.003908796507684498
28,2000-02-10,30.31273651123047,31.123449325561523,29.808513641357425,29.857946395874023,22227939.0,-0.0013029321692280549,-3.75001291878396,0.40000033551305103,78.34729312659948,68.73235209834583,-2.6830837222737998,-3.9839549422288023,-3.499057322890309,-3.7637947775930343,28.69866882883475,1.314935684204098,1.836819911692956,3.571089649200438,-0.18797665124454,7.330155949645416,1.691556498977949,5.450622799422927,-2.9579209098516586,66.5584102402855,6.7946563358119505,1.8795331502224886,2,-2.0416107177734375,-3.5147342681884766,-3.8904309272766113,-2.807833671569824,-3.1242084503173793,3,-0.004892338599766233,-2.5867838431637593,30.352283477783203,-1.9714312486908872,29.01757431030273,-2.777780499755022,28.28595542907715,-0.004892338599766233
29,2000-02-11,31.57823944091797,31.57823944091797,30.70820617675781,30.95537567138672,16819036.0,0.04174822452003468,1.7936550710436174,1.3695631204365022,81.962630858795,70.87960381232662,-3.4443976088328476,-4.979961428661806,-4.764560252577809,-5.029297707280534,29.451620522076162,1.2655029296875,2.0609332123265425,4.503409481048585,0.27432526708700067,8.73249369501017,2.388867374067793,6.617951588029378,-3.666747964222914,100.0,32.36140525549237,2.1145421069807924,2,-2.9808521270751953,-4.65665340423584,-5.155933856964111,-4.073336601257324,-3.8854885101318395,4,-0.05103317860277656,-3.75001291878396,30.31273651123047,-2.5867838431637593,30.352283477783203,-1.9714312486908872,29.01757431030273,-0.05103317860277656
30,2000-02-14,31.15310859680176,32.03302764892578,30.905941009521484,31.686992645263672,16445950.0,-0.013462778534934383,-1.1923080490388307,-0.857144169524737,84.16506764047423,72.44649740860784,-2.402400785895434,-4.402096153148513,-4.339429408461601,-4.604166863164327,30.29978455572946,1.1270866394042969,2.130669544782055,3.8380309104919483,-0.7480899709027113,8.424151791886608,1.5449704697946203,6.131091351189276,-2.6549374458310417,75.27777807549401,-0.24291615544569822,2.2930604406973294,2,-1.9476871490478551,-3.7470731735229528,-4.730803012847904,-3.648205757141117,-3.37137603759766,0,-0.03808310446923424,1.7936550710436174,31.57823944091797,-3.75001291878396,30.31273651123047,-2.5867838431637593,30.352283477783203,-0.03808310446923424
31,2000-02-15,29.907381057739254,31.15310859680176,29.867834091186523,31.04435539245605,15080465.0,-0.039987262753945374,-1.1138196590178515,2.1296278433348124,73.25368409779054,72.9854008947568,-0.7071667809421065,-3.019162455547203,-3.0937018693990943,-3.35843932410182,30.855764359304484,1.285274505615238,2.254773867514988,2.406927013397212,-2.287827557762686,7.101681584557106,0.05954972781726653,4.754304298977157,-0.7729357371366241,25.347222687403665,-52.12432850110903,2.347377285579947,2,-0.14335918426513317,-2.5013456344604457,-3.485075473785397,-2.4024782180786097,-2.1256484985351527,1,-0.003305786494342544,-1.1923080490388307,31.15310859680176,1.7936550710436174,31.57823944091797,-3.75001291878396,30.31273651123047,-0.003305786494342544
32,2000-02-16,29.363609313964844,30.342397689819336,28.819839477539066,30.15454864501953,26510302.0,-0.018181857606475282,1.610165224129976,0.6956527574139996,65.84403042307358,72.57710144010996,0.1516911132666685,-2.330109903555826,-2.549930125624684,-2.8146675803274093,31.13622813191743,1.5225582122802699,2.4555038570851444,1.6950807571411133,-3.0144790906076864,6.404640604889913,-0.6596991667332865,4.049860681015513,2.6694183349609375,16.923062311383493,-57.70590625133727,2.354779923874399,2,0.7958822250366211,-1.9575738906860352,-2.9413037300109863,-1.8587064743041992,-1.631311416625973,2,-0.03367004897957704,-1.1138196590178515,29.907381057739254,-1.1923080490388307,31.15310859680176,1.7936550710436174,31.57823944091797,-0.03367004897957704
33,2000-02-17,29.11644172668457,29.798625946044922,28.473804473876953,29.363609313964844,12978426.0,-0.008417479766791636,1.3716800259503017,0.3124987942509887,65.13671503354809,72.54178619303372,0.5496560430085253,-1.8828023816572994,-2.3027625383444104,-2.567499993047136,31.336368852142215,1.3248214721679688,2.510886221199055,1.2595707893371575,-3.359937497763866,5.8790790764381775,-1.0501833542133525,3.5693249328876675,2.8523221588134753,18.05554811265245,-54.15883450767811,2.30975414355051,2,1.0430498123168945,-1.3099937438964844,-2.694136142730713,-1.6115388870239258,-1.5324440002441406,3,-0.03904921986654675,1.610165224129976,29.363609313964844,-1.1138196590178515,29.907381057739254,-1.1923080490388307,31.15310859680176,-0.03904921986654675
34,2000-02-18,29.23508262634277,29.729419708251953,29.067007064819336,29.165874481201172,14424677.0,0.004074704621254144,-3.962952377549927,-0.28000493876699156,68.51665399352052,73.25025939926495,0.5457541763237082,-1.7542201665808186,-2.42140343800261,-2.6861408927053354,31.547325425581157,0.6624126434326172,2.550271375924524,1.164163780212398,-3.2825149334742996,5.610842493899096,-1.0591755766309525,3.3875031370557487,2.5938828826904334,21.388885018579174,-50.311480327675554,2.2233393568433497,2,1.0183334350585973,-1.2556171417236293,-2.8127770423889125,-1.7301797866821254,-1.7796134948730398,4,-0.07000337887143848,1.3716800259503017,29.11644172668457,1.610165224129976,29.363609313964844,-1.1138196590178515,29.907381057739254,-0.07000337887143848
35,2000-02-21,28.454029083251953,28.84950065612793,28.20686149597168,28.473804473876953,9806791.0,-0.02671631043679812,-1.5000037099969579,-0.28573790822655454,59.815003100994076,72.50501340541534,1.512177847758764,-0.7237228283539707,-1.6403498949117932,-1.9050873496145186,31.530696870316376,1.0282211303710902,2.4788719523131206,0.20119428634643555,-3.974173104185077,4.376561676877952,-1.8864894089193207,2.288877981612192,3.240729984375001,8.389234806905229,-58.11333027605976,2.0876836952657576,2,1.6659154891967773,-0.4498462677001953,-2.0317234992980957,-0.9491262435913086,-1.1073131561279297,0,-0.026754669795214125,-3.962952377549927,29.23508262634277,1.3716800259503017,29.11644172668457,1.610165224129976,29.363609313964844,-0.026754669795214125
36,2000-02-22,27.7817325592041,28.98791313171387,27.63343048095703,28.27606964111328,18251784.0,-0.02362746316455988,-2.424989329146992,24.997588734567902,51.73502172428635,69.86401111100909,2.224683933967988,0.2502918047523508,-0.9680533708639416,-1.232790825566667,31.36370440317941,1.3544826507568395,2.433060796004611,-0.6545012474060066,-4.360180275289871,3.0511777804778575,-2.507340761347937,1.1983382665359237,3.7037526541235373,5.47448775909522,-56.09450987348851,1.8528395139419316,2,2.0514965057373047,0.22245025634765625,-1.3594269752502441,-0.27682971954345703,-1.038106918334961,1,0.0,-1.5000037099969579,28.454029083251953,-3.962952377549927,29.23508262634277,1.3716800259503017,29.11644172668457,0.0
37,2000-02-23,28.05856132507324,28.53312492370605,27.86082649230957,28.02890014648437,21328592.0,0.009964416916014907,-2.675685258278681,-0.060001929198418055,47.301955822882185,66.41452918837383,1.7749267819143348,0.23384732797776664,-1.2448821367330787,-1.5096195914358042,31.1876874556149,0.7513923645019496,2.4677479926481354,-0.5353659629821799,-3.856772550487481,2.786040624523121,-2.1960692567348303,1.1253373307704706,3.118759509664752,19.634755890223992,-35.893033364863925,1.6607032937526514,2,1.7746677398681676,-0.05437850952148082,-1.6362557411193812,-0.5536584854125941,-2.2541770935058523,2,-0.009866106913391959,-2.424989329146992,27.7817325592041,-1.5000037099969579,28.454029083251953,-3.962952377549927,29.23508262634277,-0.009866106913391959
38,2000-02-24,28.80006599426269,29.61077880859375,28.41448211669922,28.473804473876953,17394443.0,0.026427038100732547,-4.377747482412254,10.999614172721891,49.61581189648985,62.82043819256215,0.8898632935993405,-0.3184144296791409,-1.9863868059225318,-2.2511242606252573,31.22533454879771,1.5522174835205114,2.4120211847454094,0.07563371658324769,-3.0472396695716064,3.198507102738102,-1.4858029764941811,1.6370704096606765,2.0937436121728226,55.6603773584904,3.4763204235601606,1.561436693077428,2,1.0331630706787145,-0.795883178710934,-2.3777604103088343,-1.2951631546020472,-2.699079513549801,3,-0.03707519618658284,-2.675685258278681,28.05856132507324,-2.424989329146992,27.7817325592041,-1.5000037099969579,28.454029083251953,-0.03707519618658284
39,2000-02-25,29.432817459106445,29.54157066345215,29.0373477935791,29.21530914306641,12404587.0,0.021970486629086405,1.318187597830519,0.6666686153576299,56.33188039638728,59.72786183210804,-0.08853034737137477,-0.7218725881541275,-2.6191382707662854,-2.883875725469011,31.265016137676092,0.7415046691894567,2.141091865684089,0.5393219947814956,-2.3300989618794894,3.4087429514424805,-0.8953884835489987,1.9740324731119898,1.200161817290791,91.0,38.98878436450909,1.4347104783304927,2,-0.03954792022705078,-1.4286346435546875,-3.010511875152588,-1.9279146194458008,-4.369937896728516,4,-0.06281490840062254,-4.377747482412254,28.80006599426269,-2.675685258278681,28.05856132507324,-2.424989329146992,27.7817325592041,-0.06281490840062254
40,2000-02-28,29.01757431030273,29.54157066345215,28.869272232055664,29.26474380493164,10612611.0,-0.014108168522454445,-1.472714262664244,-1.1363680209055305,50.0,57.14411915457577,-0.009017702137150252,-0.04004226032164837,-2.203895121962571,-2.4686325766652963,31.621426413068715,0.6722984313964844,1.8238395320479555,-0.04646739959717294,-2.4630681893097517,2.370133390115406,-1.2547677944534605,1.1618329952591147,1.3754410624592879,69.99999999999982,20.840087615492692,1.208300394856289,2,-0.02966022491454723,-1.013391494750973,-2.5952687263488734,-1.5126714706420863,-4.498464584350582,0,-0.05383307240393187,1.318187597830519,29.432817459106445,-4.377747482412254,28.80006599426269,-2.675685258278681,28.05856132507324,-0.05383307240393187
41,2000-02-29,29.511911392211914,29.709646224975586,28.819839477539066,29.21530914306641,12789557.0,0.017035782406307654,1.5714285714285612,-1.1999953699416297,44.68085517364603,54.7926552379727,-0.6317911291233713,-0.318675105185914,-2.698232203871754,-2.9629696585744796,31.701791557466642,0.8898067474365199,1.309790074229273,0.3005572319030776,-1.8152716277313345,2.4163860915374897,-0.7573571979141285,1.3584716617202837,0.6603371892057055,89.3048073173399,41.55761337251327,1.0579144298172065,2,-0.7958831787109375,-1.5077285766601562,-3.0896058082580566,-2.0070085525512695,-5.556346893310543,1,-0.07336683267689936,-1.472714262664244,29.01757431030273,1.318187597830519,29.432817459106445,-4.377747482412254,28.80006599426269,-0.07336683267689936
42,2000-03-01,29.56134414672852,30.401716232299805,29.413043975830078,29.78874015808105,13184409.0,0.0016750102648264154,-2.7735844935844938,-0.7666698819973486,45.24999770907581,52.58301997969801,-0.7266394002454852,-0.21318172343339725,-2.7476649583883592,-3.0124024130910847,31.430659558338853,0.9886722564697266,0.776945496416257,0.24469623565674326,-1.7063952889488547,2.1957877602623412,-0.730849526646054,1.2202419979595405,-1.927913665771488,57.71147048181051,11.833860525610717,0.9755457623027985,3,-0.5437707901001012,-1.4434642791748082,-3.1390385627746618,-2.0564413070678746,-4.449031829833988,2,-0.09531767202037766,1.5714285714285612,29.511911392211914,-1.472714262664244,29.01757431030273,1.318187597830519,29.432817459106445,-0.09531767202037766
43,2000-03-02,31.14322280883789,31.14322280883789,29.581117630004886,29.808513641357425,20137906.0,0.05351172985428798,1.3407424132431653,-5.8695364071767555,47.35576800450765,50.23181042536324,-2.224740004294471,-1.674569665892406,-4.329543620497731,-4.594281075200456,30.95089145104724,1.5818786621093714,0.4778971853232896,1.695575618743895,-0.3791220904362085,3.7702733279239986,0.6582267641538415,2.7329244733339486,-3.4544266128540038,100.0,58.449962198364524,1.037348854590052,3,-1.7548961639404297,-2.560666084289551,-4.720917224884033,-3.638319969177246,-5.309177398681641,3,-0.1714285836774554,-2.7735844935844938,29.56134414672852,1.5714285714285612,29.511911392211914,-1.472714262664244,29.01757431030273,-0.1714285836774554
44,2000-03-03,31.835294723510746,32.428497314453125,28.67153739929199,31.390390396118164,22649524.0,0.022222231749132293,3.606066345834565,0.3333342860245944,54.016305890638876,49.58751073532378,-2.804060277024174,-2.2483135765956206,-5.021615535170586,-5.286352989873311,30.28263870866297,3.7569599151611364,0.34234518836526107,2.2393464088439963,-0.07182731698272704,4.55052013467072,1.0837595459306364,3.394933271757356,-4.008321463012699,84.21056906813081,44.98836325022624,1.1555868629133617,3,-1.8043308258056676,-3.0154561996459996,-5.412989139556888,-4.330391883850101,-5.932043075561527,4,-0.18012423923196785,1.3407424132431653,31.14322280883789,-2.7735844935844938,29.56134414672852,1.5714285714285612,29.511911392211914,-0.18012423923196785
45,2000-03-06,32.230762481689446,32.744873046875,31.884727478027344,32.37906646728516,13834806.0,0.012422305545255252,-1.0470542308408117,-0.3333390494645707,65.20050823054459,51.083675902685805,-2.913885480195596,-2.459176540603025,-5.417083293349286,-5.6818207480520115,29.955745605214045,0.9095783233642543,0.24286033541004315,2.4375738143920813,-0.06801270828089656,4.943160337065056,1.1847805530555924,3.6903670757285703,-4.1276977779540935,87.37863486671885,44.48454563021933,1.2527932613364874,3,-1.9279127120971609,-3.2527360916137624,-5.808456897735589,-4.7258596420288015,-7.56335258483886,0,-0.22239259537789857,3.606066345834565,31.835294723510746,1.3407424132431653,31.14322280883789,-2.7735844935844938,29.56134414672852,-0.22239259537789857
46,2000-03-07,31.14322280883789,32.428497314453125,31.14322280883789,32.230762481689446,11021825.0,-0.03374228808485047,-1.3636370013890406,7.333179000436526,60.8695753476172,52.59118918321192,-1.4520748432955202,-1.2693011910158774,-4.329543620497731,-4.594281075200456,29.350659646662415,1.2852745056152344,0.07424908721901247,1.2437517166137688,-1.3032970867925684,3.7908005200201025,-0.02977268508939801,2.5172761183169357,-2.668813437651366,60.67964006385091,13.901394409189407,1.273524401703167,3,-0.5635452270507812,-1.9625186920166016,-4.720917224884033,-3.638319969177246,-6.129777908325199,1,-0.21269838139570885,-1.0470542308408117,32.230762481689446,3.606066345834565,31.835294723510746,1.3407424132431653,31.14322280883789,-0.21269838139570885
47,2000-03-08,30.47092437744141,30.896053314208984,29.97658729553223,30.500585556030273,14858784.0,-0.02158731084201393,1.2409693442329464,0.02727365201408359,57.86452409561837,53.50771276089286,-0.4487917301860236,-0.6194165603498512,-3.65724518910125,-3.9219826438039753,27.67854624071709,1.1666355133056605,0.058967626532759,0.5655212402343786,-1.9865157026780302,3.1175581831467873,-0.7104972312218258,1.841539711690583,-1.654877912199808,44.174777966483575,-5.979064287232106,1.276018471456204,3,0.2372808456420863,-0.9095802307128942,-4.048618793487552,-2.9660215377807653,-5.734308242797855,2,-0.21382219317782059,-1.3636370013890406,31.14322280883789,-1.0470542308408117,32.230762481689446,3.606066345834565,31.835294723510746,-0.21382219317782059
48,2000-03-09,30.16443634033203,30.74775314331055,30.16443634033203,30.550018310546875,11280778.0,-0.010058376743446673,-2.025643562397375,12.999549868177237,55.28090345524075,53.390937545209916,0.07999774008600014,-0.34215070309720375,-3.3507571519918713,-3.6154946066945968,25.916069748560073,0.5833168029785192,0.19757904243856572,0.26644821166992116,-2.281463946038592,2.8143603693784343,-1.0075078671843372,1.5404042905241795,-1.034083748559759,36.65052601117911,-16.433776088347372,1.2739560788542572,3,0.5437688827514648,-0.04449176788330078,-3.742130756378174,-2.6595335006713867,-6.1396636962890625,3,-0.1674861073628764,1.2409693442329464,30.47092437744141,-1.3636370013890406,31.14322280883789,-1.0470542308408117,32.230762481689446,-0.1674861073628764
49,2000-03-10,29.96670150756836,30.99492263793945,29.838172912597656,30.54013252258301,10922490.0,-0.006555230488404229,-1.785710184536583,1.4871831654761762,59.20579159435068,54.41380327791555,0.4039029016425886,-0.2860020498727849,-3.1530223192281994,-3.417759773930925,23.804839871437192,1.1567497253417933,0.37976780096336427,0.14929027557372976,-2.273754440511972,2.5723349916594316,-1.062232082469123,1.3608126336165824,-0.5471872793878703,4.421804418523466,-52.07238008424186,1.2115223580428516,3,0.7415037155151367,0.22245025634765625,-3.544395923614502,-2.461798667907715,-6.43626594543457,4,-0.13790827450156196,-2.025643562397375,30.16443634033203,1.2409693442329464,30.47092437744141,-1.3636370013890406,31.14322280883789,-0.13790827450156196
50,2000-03-13,29.96670150756836,29.96670150756836,29.96670150756836,29.96670150756836,0.0,0.0,1.0,-0.0,64.48231317921815,56.61396527853467,0.6176473375677034,-0.39994749999435797,-3.1530223192281994,-3.417759773930925,21.4233014013518,0.0,0.49905308132794346,0.2086106300354018,-2.1334875792262054,2.550708839297009,-0.9624384745954018,1.3796597346662054,-0.28115857389230925,4.961872531434176,-55.59062026780343,1.1710491046308034,3,0.7415037155151367,0.22245025634765625,-3.544395923614502,-2.461798667907715,-6.16932487487793,0,-0.13559883654838956,-1.785710184536583,29.96670150756836,-2.025643562397375,30.16443634033203,1.2409693442329464,30.47092437744141,-0.13559883654838956
51,2000-03-14,29.808513641357425,30.10511589050293,29.12632751464844,29.66021156311035,11385090.0,-0.005278788063176831,1.6399991768763906,100.0,61.7842917895965,58.45110906525918,0.9189725541307183,-0.26303209999337795,-2.8596076112486166,-3.259571907719991,19.639769511766904,0.9787883758544886,0.5012692668863714,0.05536613464355966,-2.2858225091453868,2.396554778432506,-1.1152281872509135,1.2259604565380329,2.9363594055175746,36.5079689123615,-28.013280213850457,1.1705943218944739,3,0.8996915817260707,0.3806381225585902,-3.386208057403568,-2.303610801696781,-5.694761276245121,1,-0.1724709861874456,1.0,29.96670150756836,-1.785710184536583,29.96670150756836,-2.025643562397375,30.16443634033203,-0.1724709861874456
52,2000-03-15,28.374935150146484,29.55145835876465,28.325502395629886,29.363609313964844,13523065.0,-0.04809292098422313,-1.254549408611965,-6.666623795866237,47.38123497439054,58.4539387285795,2.421172974530485,1.1517294207927051,-1.2689749653998774,-1.82599341650905,18.56960464195504,1.483011245727539,0.5774591910788764,-1.3287786483764634,-3.7451432831404006,1.0875859863874737,-2.536960965758432,-0.12059633099449485,4.297566986083986,1.8518161259550932,-61.155163281032806,1.208182317381969,3,2.160252571105957,1.8142166137695312,-1.7202911376953125,-0.8700323104858398,-3.9546947479248047,2,-0.11846688747820588,1.6399991768763906,29.808513641357425,1.0,29.96670150756836,-1.785710184536583,29.96670150756836,-0.11846688747820588
53,2000-03-16,27.97946739196777,28.99780082702637,27.58399772644043,28.67153739929199,19786486.0,-0.013937221568475433,1.1029397579423228,0.6999980708015819,40.777915427936236,56.98300645494587,2.593389585873954,1.5364237515215642,-0.7178103060381638,-1.4305256583303354,17.893029000083732,1.413803100585941,0.6651522710695232,-1.6673976898193388,-4.192967448608396,0.8581720689697221,-2.930182569213869,-0.40461281042480834,4.519154754638674,11.594206140220798,-45.894307913607,1.26278487939453,3,2.184967994689945,2.184967994689945,-0.44490337371825817,-0.47456455230712535,-3.3812656402587855,3,-0.11590110747623306,-1.254549408611965,28.374935150146484,1.6399991768763906,29.808513641357425,1.0,29.96670150756836,-0.11590110747623306
54,2000-03-17,27.18852806091309,28.819839477539066,27.13909339904785,28.582557678222656,32307745.0,-0.028268562799080965,-1.251654190765666,2.0142898876652175,38.922152506608406,54.063189152286306,2.9679823583043223,2.2832420182207507,0.22157036290238707,-0.639586327275655,17.28112582099805,1.6807460784912145,0.7272265693976969,-2.356009292602536,-5.1075571524556445,0.39553856725057557,-3.731783222529092,-0.9802353626759803,5.015216620483397,1.666698819973754,-51.99863115175531,1.3757739299265557,3,2.595267295837399,2.7534551620483363,0.34603595733642223,0.31637477874755504,-2.590326309204105,4,-0.11636361519027638,1.1029397579423228,27.97946739196777,-1.254549408611965,28.374935150146484,1.6399991768763906,29.808513641357425,-0.11636361519027638
55,2000-03-20,27.69275093078613,28.70119857788086,27.623544692993164,27.682865142822266,24401345.0,0.01854542727518682,-15.76934035764636,-0.007091519320043497,38.995205152902905,51.63270357509583,1.9582813388250138,1.8119620739117188,-0.1472837789878696,-1.1438091971486948,17.320891339313974,1.5126705169677699,0.6564751208219981,-1.8137225151062033,-4.6485900666643225,1.021145036451916,-3.231156290885263,-0.3962887393271437,4.1058216480224665,18.666666666666547,-29.230977630839785,1.41743377577906,3,1.374257087707523,2.2492322921752965,0.06673574447632191,-0.18784809112548473,-3.529565811157223,0,-0.15030342702519595,-1.251654190765666,27.18852806091309,1.1029397579423228,27.97946739196777,-1.254549408611965,28.374935150146484,-0.15030342702519595
56,2000-03-21,27.7817325592041,28.23652267456055,27.623544692993164,27.97946739196777,19815879.0,0.0032131740411187604,-1.3846153846153983,-20.001929384533163,39.28571838690417,49.568391829683144,1.5000766490453117,1.8160924497296094,-0.09770915119453605,-1.232790825566667,17.791050951110723,0.6129779815673864,0.44640137056943985,-1.724740886688231,-4.55960843824635,1.1101266648698882,-3.1421746624672906,-0.3073071109091714,3.644081685223636,26.639383795049547,-19.190000930690573,1.41743377577906,3,1.2852754592895508,2.160250663757324,0.5239958763122559,-0.27682971954345703,-3.2131900787353516,1,-0.14341639485668622,-15.76934035764636,27.69275093078613,-1.251654190765666,27.18852806091309,1.1029397579423228,27.97946739196777,-0.14341639485668622
57,2000-03-22,27.7817325592041,28.523237228393555,27.38626289367676,28.17720031738281,21247251.0,0.0,1.0909073370923408,1.9999903540079276,24.99999290735265,46.20384621325113,1.2052431886898702,1.8912554118376583,0.061233843952308575,-1.232790825566667,18.195879995399636,1.1369743347167933,0.07336106706797096,-1.7108994483947768,-4.578052871638448,1.1562539748488945,-3.1444761600166125,-0.27732273677294117,3.301144017593245,34.57451939357488,-4.220778020359418,1.4335767116218348,3,1.2852754592895508,2.160250663757324,0.8032960891723633,-0.27682971954345703,-4.053562164306641,2,-0.13202848980981186,-1.3846153846153983,27.7817325592041,-15.76934035764636,27.69275093078613,-1.251654190765666,27.18852806091309,-0.13202848980981186
58,2000-03-23,27.73229789733887,28.107994079589844,27.05011367797852,27.7817325592041,15305028.0,-0.001779394490962094,2.014085884769627,0.12500301438705874,16.26014398418981,41.43210758989993,0.9760386815271467,1.9569266447003564,0.22769226804969733,-1.1833561637014363,18.071039052235946,1.0578804016113246,-0.21863509300411366,-1.7069457054138155,-4.666669150370016,1.2527777395423847,-3.186807427891914,-0.2270839829357172,3.035076025238517,38.54745291783335,5.26981140981426,1.4798617224780992,3,0.8453168869018519,2.165195465087887,1.050465583801266,-0.2273950576782262,-3.52956581115723,3,-0.11942960902042699,1.0909073370923408,27.7817325592041,-1.3846153846153983,27.7817325592041,-15.76934035764636,27.69275093078613,-0.11942960902042699
59,2000-03-24,27.58399772644043,28.07833480834961,27.346715927124023,27.93003273010254,14523102.0,-0.005347561584958749,1.2769196979770159,6.999845667104446,10.169498175925312,35.39735036731184,0.8390428527426117,2.065516181734658,0.46980114768984294,-1.0350559928029952,17.93945154937736,0.7316188812255859,-0.4635586224525454,-1.7628048896789537,-4.836661129905991,1.3110513505480839,-3.2997330097924724,-0.2258767695654349,2.8116501716770728,32.33534801835382,5.657349208743881,1.5369281201135183,3,0.993617057800293,2.313495635986328,1.3989720344543457,-0.07909488677978516,-2.9857959747314453,4,-0.1082437725068921,2.014085884769627,27.73229789733887,1.0909073370923408,27.7817325592041,-1.3846153846153983,27.7817325592041,-0.1082437725068921
60,2000-03-27,27.45546913146973,27.87071228027344,27.346715927124023,27.7817325592041,8549227.0,-0.0046595347144877675,1.0784315208921083,0.9428624973817846,12.170387776784224,29.884694365888247,0.6413352896717441,2.1829355747107577,0.6463635414585163,-0.9065273978322956,17.94271608430652,0.5239963531494176,-0.6851678568610993,-1.8132282257080057,-4.99963208304796,1.3731756316319519,-3.4064301543779827,-0.22002629703802867,2.605625344633875,27.516731599125322,4.927395543548023,1.5932019286699786,3,0.8453168869018519,2.4420242309570277,1.6609716415405238,0.049433708190914416,-1.0183334350586009,0,-0.10406915161707131,1.2769196979770159,27.58399772644043,2.014085884769627,27.73229789733887,1.0909073370923408,27.7817325592041,-0.10406915161707131
61,2000-03-28,27.346715927124023,27.80150413513184,27.13909339904785,27.43569564819336,14930607.0,-0.0039610761639127245,-1.6274422281821452,0.27272355252081487,13.761473979039792,26.149165366404834,0.40695442881620636,2.2357908607800496,0.807658064951454,-0.797774193486589,17.900534635935923,0.6624107360839879,-0.9537311867615408,-1.8137216567993164,-5.1105466463395,1.483103332740864,-3.4621341515694084,-0.1653091620292244,2.4132804691670735,20.134241222465015,0.2639452788658332,1.6484124947700902,3,0.6772413253784215,2.5507774353027344,1.7153477668762207,0.1581869125366211,-0.8700332641601527,1,-0.11641364235394391,1.0784315208921083,27.45546913146973,1.2769196979770159,27.58399772644043,2.014085884769627,27.73229789733887,-0.11641364235394391
62,2000-03-29,26.74362564086914,27.326942443847656,26.644756317138672,27.18852806091309,16253278.0,-0.02205348122465789,-1.1230704391726447,5.000042871535484,12.875541811046048,23.048901631194816,0.8429541722104368,2.7583850063336968,1.4637395566551028,-0.19468390723170614,17.57193170027193,0.7019596099853516,-1.3054945182535675,-2.275926017761229,-5.737330914238498,1.1854788787160437,-4.006628465999864,-0.5452235695225944,2.7453824835906993,6.756887108001221,-10.53680304205807,1.7307024482386357,3,0.9886722564697266,2.9511890411376953,2.1750802993774414,0.7612771987915039,-0.889806747436527,2,-0.08133090066428639,-1.6274422281821452,27.346715927124023,1.0784315208921083,27.45546913146973,1.2769196979770159,27.58399772644043,-0.08133090066428639
63,2000-03-30,25.804384231567386,26.59532356262207,25.75495147705078,26.496456146240234,17932386.0,-0.03512019731036098,-1.1250027129418176,1.5555588899797015,11.090574990380702,19.956504129391732,1.6105834687170812,3.4542472397600825,2.4671867158245675,0.7445575020700481,17.03118421444288,0.9886741638183594,-1.6728879719164311,-2.9482254981994593,-6.541009227157463,0.6445582307585411,-4.744617362678461,-1.1518336337204573,3.3433136760139135,2.127619401012531,-16.10052343632193,1.7963918644790005,3,1.423690795898434,3.4455280303955043,3.1143217086791957,1.7005186080932582,-0.01977348327637074,3,-0.08045973188269384,-1.1230704391726447,26.74362564086914,-1.6274422281821452,27.346715927124023,1.0784315208921083,27.45546913146973,-0.08045973188269384
64,2000-03-31,26.10098648071289,26.3975887298584,25.11231231689453,25.70551681518555,23687915.0,0.011494257971196298,1.6,-0.5714285714285692,15.761824028693951,17.37501733781296,1.2778720299147892,2.85225464678755,2.25230966394534,0.44795525292454386,15.966592578551317,1.2852764129638672,-1.815383205244089,-2.364907836914064,-5.835005527565592,1.105189853737464,-4.099956682239828,-0.6298589915882999,2.5717269265941383,35.842306298731245,15.277766896494988,1.7350488453257649,3,0.7167882919311523,2.827606201171875,2.8177194595336914,1.403916358947754,-2.0267810821533203,4,-0.07272730461486387,-1.1250027129418176,25.804384231567386,-1.1230704391726447,26.74362564086914,-1.6274422281821452,27.346715927124023,-0.07272730461486387
65,2000-04-03,25.06287956237793,26.18008041381836,24.815710067749023,25.814271926879886,22494518.0,-0.03977270817338885,-1.190472836621642,-1.9000000000000261,13.636367622311866,14.525089475080483,2.1274219502225336,3.5055599826766937,3.3662260749418067,1.4860621712595048,14.76348720545414,1.364370346069336,-1.9038709542962664,-3.0446206092834487,-6.354409766889539,0.2651685483226416,-4.699515188086494,-1.3897260304804036,3.0401696704631007,8.27818292390009,-9.845392467698318,1.6548945788030454,4,1.6065940856933594,3.717411994934082,3.6358466148376465,2.442023277282715,1.2457275390625,0,-0.018540479736673054,1.6,26.10098648071289,-1.1250027129418176,25.804384231567386,-1.1230704391726447,26.74362564086914,-0.018540479736673054
66,2000-04-04,24.51910972595215,25.1419734954834,24.51910972595215,24.78605079650879,24112443.0,-0.02169622349548528,-3.6666761936064707,0.3552618886852496,15.78948437229755,13.50169963785214,2.4135269752202184,3.7182601130198236,4.0036794355684435,2.029832007685286,14.257032610922026,0.62286376953125,-1.9334410907683477,-3.257184791564942,-6.6133052218214985,0.09893563869161426,-4.935245006693222,-1.5791245764366622,2.9922184571723207,0.0,-19.34815236744037,1.6780602151282784,4,1.7944421768188477,4.112881660461426,3.9769387245178223,2.985793113708496,1.7894973754882812,1,0.07822575908736429,-1.190472836621642,25.06287956237793,1.6,26.10098648071289,-1.1250027129418176,25.804384231567386,0.07822575908736429
67,2000-04-05,23.95556449890137,24.815710067749023,23.72817039489746,24.32137489318848,21464239.0,-0.022983918802496173,-1.6506008414103854,1.3703788387613074,15.332200134485134,13.39859476566273,2.656626357915478,3.9723270435549445,4.630793053621812,2.5933772347360637,14.864247757257177,1.0875396728515625,-2.0266602933207984,-3.494962024688718,-7.010829446359608,0.02090539698217242,-5.252895735524163,-1.7370283138532727,2.9573199927886336,7.931006496746429,-11.885820654039355,1.7579337108354458,4,1.9476881027221644,4.28095722198486,4.4045410156249964,3.549338340759274,-0.8403720855712926,2,0.10524144251237,-3.6666761936064707,24.51910972595215,-1.190472836621642,25.06287956237793,1.6,26.10098648071289,0.10524144251237
68,2000-04-06,25.11231231689453,25.42868804931641,24.054431915283203,24.32137489318848,20888791.0,0.04828722854960099,-1.0746254259713353,-2.1621513113300908,33.173071720755786,15.954547381755006,1.2171460788240793,2.5483347223970867,3.510931201753916,1.4366294167429032,15.244347693337545,1.473123550415039,-2.116321980315984,-2.0856080055236816,-5.505119482719984,1.3339034716726204,-3.7953637441218326,-0.37585226692553064,1.1636293554369637,51.85181744911199,28.51062871395643,1.709755738598151,4,0.687129020690918,3.124209403991699,3.455414295196533,2.3925905227661133,-1.3643684387207031,3,0.02952761048767405,-1.6506008414103854,23.95556449890137,-3.6666761936064707,24.51910972595215,-1.190472836621642,25.06287956237793,0.02952761048767405
69,2000-04-07,25.83404541015625,25.97245979309082,25.458349227905273,25.49789619445801,19897413.0,0.02874020855403936,-1.4761904761904763,0.42500102488912855,35.44893134054503,18.541052222172876,0.24705829907257382,1.5822411462169512,2.8396933154019663,0.7148963234811845,15.700015796871664,0.8601474761962891,-2.102927240371379,-1.1572421073913581,-4.365195783123276,2.05071156834056,-2.7612189452573155,0.4467347304745992,-2.105875015258789,85.88712469088073,59.39535806668583,1.6039768378659587,4,-0.06920814514160156,2.4024763107299805,3.1513962745666504,1.6708574295043945,-2.4815711975097656,4,-0.0019135470686213463,-1.0746254259713353,25.11231231689453,-1.6506008414103854,23.95556449890137,-3.6666761936064707,24.51910972595215,-0.0019135470686213463
70,2000-04-10,25.90325164794922,26.713964462280273,25.90325164794922,26.17019462585449,16916894.0,0.0026788772990915533,-5.0740523739773495,-0.7941204841153185,35.248442785919096,20.928493200715018,-0.07318080949612948,1.2574740437478766,2.837170359431738,0.6456900856882157,15.911214348435937,0.8799190521240234,-2.0474373655861093,-0.8848633766174316,-3.800781382656865,2.0310546294220018,-2.3428223796371483,0.5730956264022851,-2.1301954650878905,72.847664774092,44.45888504876443,1.457959003019717,4,-0.37569522857666016,2.3332700729370117,3.5221495628356934,1.6016511917114258,-1.483011245727539,0,-0.07061068140201832,-1.4761904761904763,25.83404541015625,-1.0746254259713353,25.11231231689453,-1.6506008414103854,23.95556449890137,-0.07061068140201832
71,2000-04-11,24.667409896850586,25.70551681518555,24.61797523498535,25.21117973327637,16276865.0,-0.04770990792565133,-2.3846103618577374,2.037026186988715,29.518854221283362,22.777750135185833,0.8299065984449889,2.2012691269407227,4.095793083097313,1.8815318367868485,17.11924999574347,1.2852764129638672,-1.9868768049905725,-1.863649940490724,-4.55634101015394,0.8290411291724915,-3.2099954753223336,-0.5173044056591145,-0.7767173828124996,31.456941796940878,3.6915515408784962,1.3463455348316082,4,0.5536575317382812,3.410923957824707,4.973028182983398,2.8374929428100586,-1.6510868072509766,1,0.06653301710445825,-5.0740523739773495,25.90325164794922,-1.4761904761904763,25.83404541015625,-1.0746254259713353,25.11231231689453,0.06653301710445825
72,2000-04-12,25.01344490051269,25.47812271118164,24.736616134643555,24.91457748413086,13344715.0,0.01402802341668985,-2.2608737591269956,-0.18181850069450492,32.79098438434863,25.1889067345156,0.23762436862764602,1.6764392824179346,3.7483441835648073,1.5354968331247427,18.5809230011688,0.8107128143310547,-1.9797962676378589,-1.3495404243469267,-3.9764688999806594,1.277388051286806,-2.663004662163793,-0.036076186530060284,-1.009821508544917,36.05945662565133,9.258965872204737,1.3134642378168657,4,0.20762252807617543,2.3481016159057653,4.8667459487915075,2.4914579391479528,-2.2146282196044886,2,0.05177864168966151,-2.3846103618577374,24.667409896850586,-5.0740523739773495,25.90325164794922,-1.4761904761904763,25.83404541015625,0.05177864168966151
73,2000-04-13,24.736616134643555,25.082653045654297,24.29171371459961,24.50922203063965,16125400.0,-0.011067198739325268,-1.3880631395877845,2.2999903540079925,32.266001425516706,27.022704223051463,0.3878482768294873,1.7896198944416248,3.9860905039871852,1.8123255989938798,19.706499887492402,0.7909393310546875,-2.020577819584272,-1.464226627349852,-4.0712954000764086,1.1428421453767044,-2.7677610137131303,-0.16069224098657386,-0.6245790998632792,18.36731479884752,-7.413609261746917,1.3035343863632787,4,0.4844512939453125,2.6249303817749023,5.398158550262451,2.76828670501709,-3.3120555877685547,3,-0.0655475151689272,-2.2608737591269956,25.01344490051269,-2.3846103618577374,24.667409896850586,-5.0740523739773495,25.90325164794922,-0.0655475151689272
74,2000-04-14,24.02477264404297,24.69706916809082,23.9456787109375,24.41035461425781,25077625.0,-0.028776914624294547,-1.763634195277314,-1.6956550914275972,30.08036856356553,28.84981543874631,0.8651934160430628,2.3740065268699375,4.638618621079534,2.5241690895944657,20.674260828824707,0.7909374237060547,-2.029701274732247,-2.0178823471069336,-4.753384899755382,0.7176202055415146,-3.3856336234311577,-0.6501310707827095,2.6891918182373047,2.8571448257140277,-21.766323708181925,1.367751276324224,4,1.1962947845458984,3.3367738723754883,6.3893022537231445,3.480130195617676,-3.697641372680664,4,-0.011522638318818057,-1.3880631395877845,24.736616134643555,-2.2608737591269956,25.01344490051269,-2.3846103618577374,24.667409896850586,-0.011522638318818057
75,2000-04-17,23.53043556213379,23.777603149414066,22.7394962310791,23.03609848022461,22112400.0,-0.02057613985503215,1.100002122122346,-1.2820544529967075,28.79120590241807,30.29445116431526,1.2508315045870795,2.677817993512406,5.085478055960433,3.0185061715036454,21.91873947166605,1.2852764129638672,-1.9438466830667096,-2.304103660583497,-5.142424658414527,0.534217337247533,-3.72326415949901,-0.8849431616679837,3.1281631851196288,26.666683815108044,1.4144126920367626,1.419160498915514,4,1.1962947845458984,2.8918704986572266,6.918242931365967,3.9744672775268555,-3.3120574951171875,0,-0.007563028275332395,-1.763634195277314,24.02477264404297,-1.3880631395877845,24.736616134643555,-2.2608737591269956,25.01344490051269,-0.007563028275332395
76,2000-04-18,23.79737663269043,24.27194023132324,23.72817039489746,23.9259033203125,19357578.0,0.011344501883603586,-3.0741105942709073,-0.25999807080158194,32.990856342232945,32.256524076287235,0.9730754832202848,2.2104025365494913,4.749596458937948,2.751565100947005,23.0434712322266,0.7415046691894496,-1.8994100622549794,-1.8379447937011726,-4.660076456601981,0.984186869199636,-3.249010625151577,-0.42687896225076827,2.704458013916014,38.628137473194926,10.58042547352985,1.4110658314504037,4,0.9293537139892578,2.624929428100586,6.651301860809326,3.707526206970215,-3.875600814819336,1,0.026173631621042803,1.100002122122346,23.53043556213379,-1.763634195277314,24.02477264404297,-1.3880631395877845,24.736616134643555,0.026173631621042803
77,2000-04-19,24.113752365112305,24.48944854736328,23.9259033203125,24.22250556945801,14994703.0,0.013294563401045956,-1.3265299694478567,0.8461527046078781,39.48339203195301,32.957670777531376,0.7615875177989118,1.6918851156797814,4.323506860559121,2.43518936852513,24.408113814776815,0.6920719146728516,-1.718013207752854,-1.338170051574707,-4.047468525739017,1.371128422589603,-2.692819288656864,0.016479185507449756,2.237588744873044,58.64977219983247,26.19464370258526,1.3546492370821552,4,0.6129779815673828,2.0317249298095703,6.334926128387451,3.39115047454834,-3.302169799804691,2,-0.04551051445234433,-3.0741105942709073,23.79737663269043,1.100002122122346,23.53043556213379,-1.763634195277314,24.02477264404297,-0.04551051445234433
78,2000-04-20,24.42024040222168,24.91457748413086,24.02477264404297,24.113752365112305,14851390.0,0.012710093081689022,-2.673483208000315,-2.8181977621101186,39.55772965837274,33.41420392395668,0.3873378685290767,1.1853153184246707,3.909879225002868,2.128701331415755,25.43858277210355,0.8898048400878906,-1.5378780089067732,-0.8660791397094734,-3.3868219608336467,1.6546636814147,-2.12645055027156,0.3942922708526133,1.7866269126074172,77.27270734297407,43.37696706282734,1.2603714105620867,4,0.3064899444580078,1.4484081268310547,5.941929340362549,3.084662437438965,-3.9546947479248047,3,-0.06639671414397563,-1.3265299694478567,24.113752365112305,-3.0741105942709073,23.79737663269043,1.100002122122346,23.53043556213379,-0.06639671414397563
79,2000-04-21,24.598201751708984,24.598201751708984,24.598201751708984,24.598201751708984,0.0,0.007287452807840156,1.0,0.0,46.767528190338545,34.6941023022255,0.01747408672264683,0.813926878357357,3.583840033473514,1.95073998192845,26.524739552336513,0.1779613494873047,-1.2893591137809288,-0.5388279914855971,-2.829799650764798,1.7521436677936038,-1.6843138211251976,0.6066578381540033,1.4699707197701137,85.4545326995034,46.32236276518475,1.1454858296395996,4,-0.37569522857666016,1.1814661026000977,5.5662336349487305,2.90670108795166,-3.1934165954589844,4,-0.12901923631931722,-2.673483208000315,24.42024040222168,-1.3265299694478567,24.113752365112305,-3.0741105942709073,23.79737663269043,-0.12901923631931722
80,2000-04-24,24.598201751708984,24.598201751708984,24.598201751708984,24.598201751708984,0.0,0.0,1.0,0.0,50.59522425371967,37.035921194718426,-0.2091048215887632,0.6207165443700262,3.446414481714548,1.95073998192845,27.669593594622764,0.0,-1.240840643154197,-0.3959646224975586,-2.418864755086144,1.6269355100910268,-1.407414688791853,0.6154854437967359,1.3368236701541143,73.33329046218844,28.04282879033481,1.011450066294293,4,-0.4893922805786133,1.122145652770996,5.264687538146973,2.90670108795166,-2.5211181640625,0,-0.17363344375569822,1.0,24.598201751708984,-2.673483208000315,24.42024040222168,-1.3265299694478567,24.113752365112305,-0.17363344375569822
81,2000-04-25,24.163185119628906,24.469675064086914,23.965450286865234,24.07420539855957,13725407.0,-0.017684895687541613,-2.2903185656765555,100.0,51.593317530869385,39.125069322109624,0.1641253255016295,0.8485056079761719,3.7762768797026602,2.3857566140085282,28.852140460203902,0.63275146484375,-1.2761095517277639,-0.6718047142028816,-2.393914223645883,1.0503047952401197,-1.5328594689243822,0.18925004051861904,1.644019134602832,24.0,-24.9414798729458,0.8610547547214998,4,-0.25211048126220703,1.4681816101074219,5.341310501098633,3.3417177200317383,-2.4123630523681605,1,-0.1632569147271793,1.0,24.598201751708984,1.0,24.598201751708984,-2.673483208000315,24.42024040222168,-0.1632569147271793
82,2000-04-26,24.56854248046875,24.93435287475586,24.29171371459961,24.51910972595215,21914145.0,0.01677582482743767,-1.5490185694453376,0.5555507920516173,45.28302323842199,40.571405079099094,-0.3475241119673953,0.2865320748452227,3.2858375907767154,1.9803992531686845,29.51740071638904,0.7711677551269531,-1.3166172922150992,-0.1576931953430183,-1.628707505797415,1.3133211151113784,-0.8932003505702184,0.5778139598841818,1.1159534528368837,62.244873854294624,13.106775222499536,0.7355071552271991,4,-0.7316179275512695,1.0628242492675781,4.935953140258789,3.193415641784668,-2.619985580444336,2,-0.18913481197721416,-2.2903185656765555,24.163185119628906,1.0,24.598201751708984,1.0,24.598201751708984,-0.18913481197721416
83,2000-04-27,23.72817039489746,24.756389617919922,23.72817039489746,24.44990158081055,14543199.0,-0.03420520717659015,-1.849313548011998,-14.600262376046683,32.1008281296254,40.79590058643909,0.3740968156393336,1.0154466408388032,4.037576515335267,2.8207713387399735,29.709609532529726,1.028219223022461,-1.2137722674432787,-0.8942545890808091,-2.337689201701359,0.5491800235397406,-1.615971895391084,-0.17253728277053426,1.8385255503191118,0.0,-42.65177475157879,0.721717306310274,4,0.10875415802001953,1.6955747604370117,5.776325225830078,4.033787727355957,-0.7612800598144496,3,-0.12291667587725319,-1.5490185694453376,24.56854248046875,-2.2903185656765555,24.163185119628906,1.0,24.598201751708984,-0.12291667587725319
84,2000-04-28,24.20273208618164,24.49933433532715,23.97533798217773,24.17307281494141,18188517.0,0.019999927655030225,-1.4651173224460252,-0.04109462334332658,36.477971014668576,41.64998559891136,-0.08109459659729268,0.4125315206459632,3.474243951614106,2.346209647455794,29.500963364766942,0.7711639404296875,-1.1511390925604452,-0.32478017807006765,-1.5985207181078174,0.9489603619676821,-0.9616504480889425,0.3120900919488072,1.2508758704694323,39.34410416406409,0.4907600946888593,0.6368702700188749,4,0.12852954864501953,1.2061834335327148,5.0348219871521,3.5592260360717773,-1.4928970336914062,4,-0.15441175891123804,-1.849313548011998,23.72817039489746,-1.5490185694453376,24.56854248046875,-2.2903185656765555,24.163185119628906,-0.15441175891123804
85,2000-05-01,24.598201751708984,24.598201751708984,24.598201751708984,24.598201751708984,0.0,0.016339877007238046,1.0,0.0,49.364781756973215,43.46931064499361,-0.34550707361000477,-0.020591313600363037,3.017948085123372,1.95073998192845,29.05848027211368,0.39546966552734375,-1.0512109679811914,0.09392337799072337,-1.1554178094223602,1.343264565403807,-0.5307472157158166,0.7185939716972634,0.7468417359192081,72.13098940996574,31.006033464775584,0.6246705937065415,5,-0.2669401168823242,0.7069025039672852,4.639352321624756,3.564168930053711,-1.977346420288086,0,-0.12982317275437094,-1.4651173224460252,24.20273208618164,-1.849313548011998,23.72817039489746,-1.5490185694453376,24.56854248046875,-0.12982317275437094
86,2000-05-02,26.43713569641113,26.585437774658203,24.766277313232425,25.507781982421875,30894326.0,0.07475887722460772,1.9677373182627849,100.0,60.256418712250756,45.777424720582246,-1.978693574189446,-1.800791453510346,1.159975850360894,0.11180603722630522,27.703652816329765,1.9872360229492188,-0.8089537487815726,1.8369560241699183,0.3175496344102058,3.356362413929631,1.0772528292900603,2.5966592190497764,-3.6976394653320277,94.80965347179051,50.85275523977835,0.7597031948798565,5,-1.2803316116332972,-1.1666355133056605,2.6620039939880407,1.8982524871826207,-4.6863136291503835,1,-0.16492150128640926,1.0,24.598201751708984,-1.4651173224460252,24.20273208618164,-1.849313548011998,23.72817039489746,-0.16492150128640926
87,2000-05-03,26.47668266296387,27.702638626098636,26.081212997436523,26.18996620178223,23555576.0,0.0014958869601788827,-5.431384713154055,0.3085116644672448,62.97936211199037,48.379828326539766,-1.8414591629974169,-1.7305020568520817,1.092533220743345,0.07225907067356374,26.03724710123847,1.621425628662113,-0.4848982346160966,1.7504470825195355,0.04882167661862269,3.4520724884204483,0.8996343795690791,2.601259785469992,-3.6602676010131887,69.15421405282554,21.053243913306034,0.8508127029504564,5,-0.7612781524658239,-1.2556152343750036,2.484042644500729,1.8834228515624964,-4.033788681030277,2,-0.17849141661216328,1.9677373182627849,26.43713569641113,1.0,24.598201751708984,-1.4651173224460252,24.20273208618164,-0.17849141661216328
88,2000-05-04,25.853818893432614,26.447021484375,25.75495147705078,26.18008041381836,14599325.0,-0.02352499281953213,-1.6415069615069615,-1.137923923311304,63.82660963463719,50.27528182035073,-1.110654143621531,-1.1059402936024583,1.655783878626007,0.6951228402048208,24.92870759430432,0.7217311859130895,-0.22850353239768495,1.0905079841613734,-0.6775513227555869,2.8585672910783337,0.20647833070289323,1.9745376376198536,-2.841954888916014,50.39789087898284,-3.284589443094873,0.8840296534584802,5,-0.13841438293456676,-0.6327514648437464,2.859737396240238,2.5062866210937536,-3.0154552459716797,3,-0.15105164964237505,-5.431384713154055,26.47668266296387,1.9677373182627849,26.43713569641113,1.0,24.598201751708984,-0.15105164964237505
89,2000-05-05,25.784610748291016,26.00211906433105,25.2606143951416,25.70551681518555,23181307.0,-0.0026769022180772595,1.884611674618453,-0.24242495103912592,68.21085843527118,52.23257450718978,-0.9559880835388057,-1.0968622587636716,1.6429470224027796,0.7643309853464189,24.23233095740951,0.7415046691894496,-0.05914622983802431,1.0237715721130378,-0.7381125232558716,2.7856556674819473,0.14282952442858132,1.9047136197974943,-2.585115758911133,38.2165605095541,-18.103189362278762,0.8809420476844556,5,-0.06920623779296875,-0.5635433197021484,2.45438289642334,2.5754947662353516,-2.9660205841064453,4,-0.10927915261993093,-1.6415069615069615,25.853818893432614,-5.431384713154055,26.47668266296387,1.9677373182627849,26.43713569641113,-0.10927915261993093
90,2000-05-08,24.07420539855957,24.96401214599609,23.90613174438477,24.71684265136719,29815234.0,-0.0663343482834935,-1.161620531408028,-8.124987942510296,51.81347240895028,52.25703616030988,0.7512764563510217,0.4948615101089615,3.263127296840416,2.474736335077864,24.585514597943614,1.8784790039062464,0.05485975893650874,-0.5951814651489258,-2.296215708808006,1.1058527785101546,-1.445698586978466,0.2553356566806144,-0.6945846637109376,4.427060437697065,-51.894481846609324,0.8505171218295406,5,1.6411991119384766,1.1468620300292969,3.798978328704834,4.285900115966797,-1.6115379333496094,0,-0.05667353598931124,1.884611674618453,25.784610748291016,-1.6415069615069615,25.853818893432614,-5.431384713154055,26.47668266296387,-0.05667353598931124
91,2000-05-09,26.30860710144043,26.30860710144043,26.30860710144043,26.30860710144043,0.0,0.09281310289952716,1.0,-0.0,61.49068012872514,54.05788692589911,-1.2815630255247257,-1.6973031764829365,0.9466678162273894,0.2403346321970048,23.813583857896088,2.2344017028808594,0.14112732818938412,1.5571603775024414,-0.29509689587215604,3.409417650877039,0.6310317408151427,2.48328901418974,-2.756065650941796,63.28120643287507,6.954507312309545,0.9261286366872981,5,-0.5932025909423828,-1.0875396728515625,1.4162755012512207,2.0514984130859375,-3.4702434539794957,1,-0.14017282465013592,-1.161620531408028,24.07420539855957,1.884611674618453,25.784610748291016,-1.6415069615069615,25.853818893432614,-0.14017282465013592
92,2000-05-10,26.30860710144043,26.30860710144043,26.30860710144043,26.30860710144043,0.0,0.0,1.0,0.0,60.21390385365319,57.181562006346645,-1.127328190687681,-1.681509703352262,0.8613245756378731,0.2403346321970048,22.999937021461587,0.0,0.20206906991057139,1.492402267456054,-0.4847729595868451,3.469577494498953,0.5038146539346045,2.4809898809775035,-2.590061763917795,94.55252304906774,39.18683442566188,0.9885876135214495,5,-0.5042219161987269,-1.0875396728515625,1.1641645431518555,2.0514984130859375,-3.559223175048828,2,-0.17324311456725272,1.0,26.30860710144043,-1.161620531408028,24.07420539855957,1.884611674618453,25.784610748291016,-0.17324311456725272
93,2000-05-11,23.115192413330078,23.214059829711914,21.91889762878418,22.235271453857425,34755104.0,-0.12138288719722867,1.4036658277315832,100.0,43.9516169182094,58.01196710674007,2.2015030911457494,1.459007774008768,3.8795321932351783,3.4337493203073564,22.654813782275298,4.38970947265625,0.21578540685515435,-1.619941234588623,-3.7387523248742838,0.4988698556970377,-2.6793467797314534,-0.5605356894457927,4.587446212768558,27.252254209479847,-23.303284460124626,1.0594055451428313,5,1.6955757141113281,1.6955757141113281,3.9546947479248047,5.121329307556152,-1.6115379333496094,3,-0.02908469976692829,1.0,26.30860710144043,1.0,26.30860710144043,-1.161620531408028,24.07420539855957,-0.02908469976692829
94,2000-05-12,23.747943878173828,23.8764705657959,23.49088859558105,23.62930107116699,17525305.0,0.027373835074756103,1.052626502109445,0.13483348217769875,46.70245943354914,57.716153515248514,1.6734352471112928,0.8479272962746798,3.0530029351545878,2.8009978554636064,21.925741294944846,0.7612781524658203,0.26293023243353275,-0.9733483314514153,-3.115190197445269,1.1684935345424385,-2.0442692644483422,0.09757260154551162,3.8390199279785193,41.66668115015086,-5.759456311000541,1.0709209329969276,5,1.0628242492675781,1.0628242492675781,3.2700376510620117,4.488577842712402,-3.2329635620117188,4,-0.038301430868247444,1.4036658277315832,23.115192413330078,1.0,26.30860710144043,1.0,26.30860710144043,-0.038301430868247444
95,2000-05-15,23.352474212646484,23.985225677490234,23.352474212646484,23.67873573303223,10068839.0,-0.016652796029672734,-2.8787992166262315,-2.749947751716103,46.846159394029506,56.22612470211283,2.093800962668105,1.29581822330751,3.233355078672929,3.19646752099095,20.53551832112173,0.63275146484375,0.46802562652309376,-1.359919929504393,-3.523956162870281,0.8041163038614947,-2.4419380461873352,-0.277901812821451,4.121128269958501,32.657664312231475,-16.999242842952853,1.0820181166829435,5,1.4582939147949219,1.4582939147949219,3.648205280303955,4.884047508239746,-2.194856643676758,0,-0.022861990708153312,1.052626502109445,23.747943878173828,1.4036658277315832,23.115192413330078,1.0,26.30860710144043,-0.022861990708153312
96,2000-05-16,24.42024040222168,24.42024040222168,23.63918876647949,23.72817039489746,17504591.0,0.04572389973979507,1.2571463218352894,-2.1212124755195467,49.45134937443541,54.72301217571781,0.7932723701169273,0.2920832635496424,1.9935036643657114,2.128701331415755,19.497871898752383,1.0677661895751953,0.6512170254107907,-0.3232969284057603,-2.4494845070563187,1.802890650244798,-1.3863907177310395,0.7397968609195189,2.9422679833068877,56.981966324161235,8.548985672341061,1.0630937893252794,5,-0.23728084564208984,0.39052772521972656,2.461798667907715,3.816281318664551,-4.2512969970703125,1,-0.08016190278100721,-2.8787992166262315,23.352474212646484,1.052626502109445,23.747943878173828,1.4036658277315832,23.115192413330078,-0.08016190278100721
97,2000-05-17,23.01632308959961,24.42024040222168,22.96689033508301,24.42024040222168,29049309.0,-0.05748990548407318,1.0704211766208274,-2.0285770193251094,47.47190162598751,52.90582239697896,1.8491789715237132,1.6965515009466685,3.2271475896595163,3.532618644037825,18.745576798433376,1.4533500671386683,0.6763773799677182,-1.6723427772521973,-3.9201310269730776,0.575445472468683,-2.796236902112639,-0.5484486523917553,4.23731308079407,43.87345358938071,-10.244546846053886,1.1238941248604406,5,1.0974292755126953,1.7944450378417969,3.6333775520324707,5.220198631286621,-2.1157608032226562,2,-0.007731879737953862,1.2571463218352894,24.42024040222168,-2.8787992166262315,23.352474212646484,1.052626502109445,23.747943878173828,-0.007731879737953862
98,2000-05-18,22.798816680908203,23.66884994506836,22.7394962310791,22.93723106384277,19999387.0,-0.0094500936506966,-6.230769230769231,0.09859154929577212,44.92131956158867,50.318095855458694,1.7743527155745618,1.8828935426611935,3.2782230363198863,3.7501250527292314,18.436489794818943,0.9293537139892578,0.4544529062816096,-1.808777999877929,-4.209113460879312,0.591557461123454,-3.0089457303786205,-0.6086102693772375,4.348124718653288,3.5294157699666586,-50.29042279504061,1.200167730500691,5,1.3149356842041016,2.011951446533203,3.492490291595459,5.437705039978027,-1.9872341156005895,3,-0.0021682157985856154,1.0704211766208274,23.01632308959961,1.2571463218352894,24.42024040222168,-2.8787992166262315,23.352474212646484,-0.0021682157985856154
99,2000-05-19,21.424560546875,23.125078201293945,21.177391052246094,22.98666381835937,28860096.0,-0.0602775202444612,1.1182807297771047,11.285700505725849,39.27855918029758,48.92532771894173,2.754790710979524,3.1697103763826604,4.473022346011515,5.1243811867624345,18.343532479976954,1.9476871490478516,0.14906321994966376,-3.0243520736694336,-5.815151513597719,-0.23355263374114799,-4.419751793633576,-1.6289523537052908,5.617819977270944,7.62198511104955,-42.068911728847745,1.3953997199641435,5,2.3184385299682617,3.0154542922973633,4.866746425628662,6.8119611740112305,-1.107315063476559,4,0.003691741211327093,-6.230769230769231,22.798816680908203,1.0704211766208274,23.01632308959961,1.2571463218352894,24.42024040222168,0.003691741211327093
100,2000-05-22,20.327131271362305,21.889236450195312,20.2084903717041,21.55308723449707,23948607.0,-0.05122295382029518,-1.2972972972972974,0.7848110848457635,28.270034237190117,45.23414484210451,3.6484772066717035,4.143178411050968,5.374542562153746,6.22181046227513,18.372586820134913,1.680746078491211,-0.17398297823521958,-3.9082278251647935,-7.2501579099297615,-0.5662977403998255,-5.5791928675472775,-2.2372627827823095,6.480649673907646,2.8169026841230522,-39.46621787749858,1.6709650423824831,5,2.931417465209961,3.6284332275390625,5.964175701141357,7.909390449523926,0.9293537139892543,0,0.009241296388165399,1.1182807297771047,21.424560546875,-6.230769230769231,22.798816680908203,1.0704211766208274,23.01632308959961,0.009241296388165399
101,2000-05-23,20.2183780670166,21.187278747558594,20.02064323425293,20.86101531982422,21861427.0,-0.0053501501463179,-1.2476211124319498,0.5241927704845089,27.85163818633073,41.63833754573533,3.131825880287007,4.1542332606645545,5.287183412930268,6.33926502765787,18.00571901005351,1.166635513305664,-0.5555196147359176,-3.8197406768798814,-7.614562957131877,-0.02491839662788564,-5.717151817005881,-1.9223295367538817,6.193445443839398,4.494384945132694,-32.96911902495097,1.897411140125998,5,2.002063751220703,3.6432628631591797,5.35614013671875,7.523806571960449,1.7796134948730469,1,0.04645474027836882,-1.2972972972972974,20.327131271362305,1.1182807297771047,21.424560546875,-6.230769230769231,22.798816680908203,0.04645474027836882
102,2000-05-24,19.921775817871094,20.36667823791504,19.70426750183105,19.79324722290039,24350833.0,-0.014669932878017211,-3.322587872149679,-0.20000178080118244,28.51002071402226,39.922604634158986,2.7124211410632064,4.305613015657663,5.426398942848323,6.660612912468018,18.190858520183124,0.6624107360839879,-0.72129982604514,-3.884004592895508,-8.08892700615555,0.3209178203645351,-5.986465799525529,-1.7815433862654864,5.978753270856661,5.486285608994288,-29.087745639216386,2.102461206630022,5,2.1404781341552734,3.78167724609375,5.652742385864258,7.820408821105957,1.3347091674804652,2,0.012406905365261123,-1.2476211124319498,20.2183780670166,-1.2972972972972974,20.327131271362305,1.1182807297771047,21.424560546875,0.012406905365261123
103,2000-05-25,20.811582565307614,21.19716453552246,20.168943405151367,20.28758430480957,27952476.0,0.04466503165035651,-1.7012953173151604,4.076900246341943,32.995264655820435,38.39958299218913,1.633235597192705,3.3582802444209854,4.399049193508265,5.800977206104722,17.770243304562037,1.2753887176513672,-1.1837172409849401,-2.8483684539794965,-7.261754612549012,1.5650177045900193,-5.055061533264254,-0.6416753746947386,4.469320364730471,32.369960245108665,-1.6713009819462599,2.2066930792847574,5,1.2506713867187536,2.89187049865723,4.624521255493168,6.930602073669437,1.4335765838623082,3,0.004275490380903024,-3.322587872149679,19.921775817871094,-1.2476211124319498,20.2183780670166,-1.2972972972972974,20.327131271362305,0.004275490380903024
104,2000-05-26,20.465545654296875,21.08841133117676,20.22826385498047,20.445772171020508,25287097.0,-0.01662713106631175,-2.782612889561794,0.03773578037754006,36.390747955458366,37.23787061012567,1.6368295253979994,3.594260653555324,4.626184524481289,6.174847820503757,17.326897520035768,0.8601474761962926,-1.6834918066066287,-3.0075460433959975,-7.635417642512486,1.6203255557204912,-5.321481842954242,-0.6936102438377532,4.257693732920508,34.84160051957449,-2.82397584899568,2.313935799558244,5,1.5967082977294922,3.2379074096679688,4.832143783569336,7.276638984680176,2.7682876586914062,4,0.016908267038464597,-1.7012953173151604,20.811582565307614,-3.322587872149679,19.921775817871094,-1.2476211124319498,20.2183780670166,0.016908267038464597
105,2000-05-29,21.40478515625,21.49376678466797,20.613847732543945,20.613847732543945,15735443.0,0.045893694593768464,-1.2250029540922014,39.999903540079096,29.504127132024678,35.02151258319115,0.43835338021394676,2.533400424217678,3.56025089746095,5.258293659735415,16.863298969923115,1.0282211303710938,-1.7430769804047408,-1.9086357116699233,-6.593073612976475,2.7758021896366287,-4.250854662323199,0.4335832389833527,2.816557042428748,95.02756836667155,58.09878268333298,2.342218950653277,5,0.6574687957763672,2.2986679077148438,3.596302032470703,6.337399482727051,2.659534454345703,0,-0.05080824988023802,-2.782612889561794,20.465545654296875,-1.7012953173151604,20.811582565307614,-3.322587872149679,19.921775817871094,-0.05080824988023802
106,2000-05-30,22.077083587646484,22.50221443176269,21.57286071777344,21.69150161743164,30422411.0,0.03140879137486596,-1.9841315531602268,0.48749996985620203,33.25508350883061,33.44186612572926,-0.6719370543436938,1.5997286803159376,2.763589766386822,4.612504532020765,18.13545185345094,1.0974292755126918,-1.8867203592241317,-1.0183346748352058,-5.4917470180608845,3.455077668390473,-3.255040846448047,1.2183714967776353,1.6925511413474936,84.80561444649723,52.88699988646216,2.2367061716128402,5,-0.39052486419677734,1.6263694763183594,2.8374948501586914,5.665101051330566,1.6510868072509766,1,-0.037169701289444856,-1.2250029540922014,21.40478515625,-2.782612889561794,20.465545654296875,-1.7012953173151604,20.811582565307614,-0.037169701289444856
107,2000-05-31,21.750822067260746,22.98666381835937,21.750822067260746,22.640628814697266,29052394.0,-0.014778288947925322,-1.777775634223986,-2.3076980153940427,43.01619024094494,33.23018509010218,-0.6080028573952845,1.6377559485395636,2.9591333102586894,4.972329742799385,18.765800456811352,1.2358417510986257,-2.0277107593885617,-1.1083031654357889,-5.321378989661877,3.1047726587902993,-3.214841077548833,0.9982347466772552,1.6122759390169392,56.1403698782305,22.65529955402768,2.106537912113043,5,-0.33614921569824574,1.952630996704098,3.020398616790768,5.991362571716305,1.9773483276367152,2,0.011363685191510209,-1.9841315531602268,22.077083587646484,-1.2250029540922014,21.40478515625,-2.782612889561794,20.465545654296875,0.011363685191510209
108,2000-06-01,21.948556900024414,22.017763137817386,21.118070602416992,21.62229347229004,24791686.0,0.00909091307685772,2.872344268216552,-0.36666773844356704,40.3601635814119,33.35036335689267,-1.0493847363163056,1.1936464553255632,2.631876746237282,4.787548364127275,19.827819062414953,0.8996925354003942,-2.3079953299521527,-0.7153052330017076,-4.699773196777166,3.2691627307737505,-2.7075392148894366,1.2769287488860215,1.048658055808609,62.36561295979253,28.679684529278575,1.99223398188773,6,-0.6030912399292028,1.7548961639404297,2.7855887413024902,5.793627738952637,-1.4335765838623047,3,-0.031531545232118874,-1.777775634223986,21.750822067260746,-1.9841315531602268,22.077083587646484,-1.2250029540922014,21.40478515625,-0.031531545232118874
109,2000-06-02,22.96689033508301,23.619415283203125,22.077083587646484,22.235271453857425,36737760.0,0.046396373105398236,-1.9433962264150744,2.242417687774764,48.06354902629058,35.54964277790383,-2.0405128369693664,-0.04912581007121375,1.497965135096166,3.776381733099612,20.97292482409168,1.670858383178711,-2.445351286702234,0.4439142227172894,-3.265723446875402,4.153551892309981,-1.410904612079058,2.298733057513637,-3.2626228332519602,78.28945990659894,42.63631010021048,1.8548188347963463,6,-1.3050489425659215,0.7365627288818324,1.6634445190429652,4.775294303894039,1.2061824798583984,4,-0.03142485444843224,2.872344268216552,21.948556900024414,-1.777775634223986,21.750822067260746,-1.9841315531602268,22.077083587646484,-0.03142485444843224
110,2000-06-05,22.709835052490234,23.33270072937012,22.54176139831543,23.134965896606445,17220847.0,-0.011192428702466173,-1.0779246809928713,-0.5810823845935257,40.648648986857445,36.97153286685124,-1.5756205707372395,0.10590308194178988,1.638215759850354,4.016291684085807,21.273974565652626,0.790939331054691,-2.5422187817022994,0.25507745742797994,-3.383957519667419,3.894112434523379,-1.5644400311197195,2.0745949459756794,-2.9272645950317404,63.636349772194365,29.413745077455218,1.819517488547699,6,-1.0479936599731445,0.9936180114746094,2.1602535247802734,5.032349586486816,1.789499282836914,0,0.023073626879583475,-1.9433962264150744,22.96689033508301,2.872344268216552,21.948556900024414,-1.777775634223986,21.750822067260746,0.023073626879583475
111,2000-06-06,22.6208553314209,23.46122741699219,22.54176139831543,22.82847595214844,27770212.0,-0.003918113930095668,-4.0270349185824195,0.4883687542341407,47.47475780869206,39.07872587737011,-1.2404581153236975,-0.10072407529931837,1.610454589154969,4.089802528902844,22.437043686772807,0.9194660186767614,-2.4316018804243065,0.35048532485961914,-2.8083849167511126,3.509355566470351,-1.228949795945745,1.9299204456649832,-2.7615479774475133,60.079074289418,25.958704341253352,1.5794351208053654,6,-0.7266759872436523,1.0825977325439453,2.1973276138305664,5.121329307556152,2.1553077697753906,1,0.06381121571339521,-1.0779246809928713,22.709835052490234,-1.9433962264150744,22.96689033508301,2.872344268216552,21.948556900024414,0.06381121571339521
112,2000-06-07,21.750822067260746,22.6109676361084,21.671728134155273,22.433006286621094,22478294.0,-0.038461554676566756,-1.235294384664444,3.285724784801448,43.822841044996444,40.28178992061189,-0.09352516359360052,0.4325192445317292,2.3706725317747974,4.942307934218846,23.848755965209982,0.949127197265625,-2.064069276562467,-0.2916586875915499,-2.818216225833307,2.2348988506502074,-1.5549374567124268,0.971620081529327,-1.8163125547027654,25.29645233238667,-12.169113530649305,1.263278769120878,6,0.17301750183105113,1.952630996704098,3.4628300666809047,5.991362571716305,3.0648880004882777,2,0.09090913076857965,-4.0270349185824195,22.6208553314209,-1.0779246809928713,22.709835052490234,-1.9433962264150744,22.96689033508301,0.09090913076857965
113,2000-06-08,22.442893981933594,23.02621078491211,21.99799156188965,22.09685707092285,24611222.0,0.03181819576900269,-2.781831064467135,-0.5072484838995611,56.52724596433061,42.51917858826435,-0.592129323997689,-0.3293900502575333,1.6048422680813665,4.2469735417304015,22.990740030735004,1.2753887176513636,-1.637636980134019,0.43402814865112305,-2.0499674828758536,2.9180237801780997,-0.8079696671123671,1.6760259644146132,-2.434686353962711,39.59392801638155,-1.578628684612866,1.2419978157634888,6,-0.3262624740600586,0.6327505111694336,3.0253419876098633,5.299290657043457,2.768285751342777,3,0.057268746802373593,-1.235294384664444,21.750822067260746,-4.0270349185824195,22.6208553314209,-1.0779246809928713,22.709835052490234,0.057268746802373593
114,2000-06-09,22.838363647460934,23.45134162902832,22.60108184814453,22.69006156921387,22584932.0,0.017621152862268508,-4.212136447341498,0.4285730034229192,67.68803178933788,46.76183466129916,-0.6879653454095589,-0.8395408072948207,1.1291270683166665,3.8568224368453805,22.444074572958357,1.0084476470947266,-1.1690396884533314,0.8749768257141071,-1.506129519556282,3.256083170984496,-0.3155763469210875,2.0655299983493016,-2.7579318663854053,65.19340490911945,18.37725952630585,1.1905531726351941,6,-0.46962070465087535,0.16807365417480824,2.629872322082523,4.903820991516117,2.362930297851566,4,-0.10173160245467616,-2.781831064467135,22.442893981933594,-1.235294384664444,21.750822067260746,-4.0270349185824195,22.6208553314209,-0.10173160245467616
115,2000-06-12,22.81859016418457,23.37224769592285,22.69994926452637,23.23383331298828,11806078.0,-0.0008658012273380367,-1.060606060606072,-2.799981994264021,68.54725041495475,50.68318653975739,-0.4990318298345464,-0.9083889348800795,1.100237167595587,3.8840635770391785,21.806982336013096,0.6722984313964808,-0.7979300536998188,0.8818975448608413,-1.4449922993671045,3.208787389088787,-0.28154737725312984,2.0453424669748124,-2.6673787130664905,64.0884319445583,11.426512334098028,1.1634449221139727,6,-0.4498472213745117,0.18784713745117188,2.6496458053588867,4.9235944747924805,1.2160682678222692,0,0.05935873518087886,-4.212136447341498,22.838363647460934,-2.781831064467135,22.442893981933594,-1.235294384664444,21.750822067260746,0.05935873518087886
116,2000-06-13,22.46266746520996,23.17451286315918,22.304479598999023,22.640628814697266,19254218.0,-0.015597926796251271,-2.52,0.42857142857142855,67.97202850034313,53.456057457468305,-0.09237651995338325,-0.7448300482421928,1.4198873052367489,4.256668335962832,21.539519649011186,0.8700332641601562,-0.4689378541288036,0.6238534927368171,-1.4093194492663024,2.6570264347399366,-0.3927329782647426,1.6404399637383769,-2.24209193745018,44.44444444444444,-13.598913013480498,1.0165864710015602,6,-0.09392452239990234,0.5437698364257812,3.005568504333496,5.27951717376709,1.8587074279785192,1,0.09066896766697741,-1.060606060606072,22.81859016418457,-4.212136447341498,22.838363647460934,-2.781831064467135,22.442893981933594,0.09066896766697741
117,2000-06-14,22.838363647460934,23.33270072937012,22.571420669555664,22.69994926452637,22935917.0,0.01672535921358631,-2.849986254527584,-0.7777777777777378,65.46002963925142,56.24493146389492,-0.3325531313457546,-1.1958541573524109,1.0297038490412156,3.8873791822707524,20.90074098255115,0.8700332641601598,-0.09733004645218912,1.008447647094723,-1.0044842999414598,3.021379594130906,0.0019816735766333693,2.0149136206128127,-2.5498113245922873,57.82310157564407,-3.324518048243995,1.0064659735180908,6,-0.19279193878173473,0.16807365417480824,2.629872322082523,4.903820991516117,1.7796115875244176,2,0.0848484367640232,-2.52,22.46266746520996,-1.060606060606072,22.81859016418457,-4.212136447341498,22.838363647460934,0.0848484367640232
118,2000-06-15,22.7493839263916,23.065757751464844,22.7493839263916,22.788930892944336,17165753.0,-0.0038960637654626984,-14.999903540079098,-0.2857142857143004,68.13188943170987,58.47474706449706,-0.13190058033912422,-1.170794964639562,1.0655725029397303,3.961791395400855,20.12248453582368,0.3163738250732422,0.1987554627318886,0.92193956375122,-1.0860985948041382,2.929977722306578,-0.08207951552645909,1.925958643028899,-2.3942143443162642,38.793186603380086,-24.62107193200398,1.0040190792776797,6,-0.1829061508178711,-0.6871299743652344,2.7633423805236816,4.992800712585449,1.4830093383789098,3,0.09082998238735929,-2.849986254527584,22.838363647460934,-2.52,22.46266746520996,-1.060606060606072,22.81859016418457,0.09082998238735929
119,2000-06-16,21.50365447998047,22.91745758056641,21.50365447998047,22.75926971435547,43002011.0,-0.054758821181349004,-1.2519686953140248,31.749975885019776,50.748517866467054,59.59695471778702,0.9883798607462815,0.08555001443289001,2.2193531875071564,5.187771638278651,18.93454426010556,1.413803100585941,0.3231762159981564,-0.32774457931518697,-2.3327511363913764,1.6772619777610025,-1.33024785785328,0.674758699222906,-1.0831999838825759,0.0,-56.96099908640612,1.0025032785380943,6,0.9787864685058594,0.5585994720458984,3.3071136474609375,5.828230857849121,-0.9886741638183594,4,0.17241372887327344,-14.999903540079098,22.7493839263916,-2.849986254527584,22.838363647460934,-2.52,22.46266746520996,0.17241372887327344
120,2000-06-19,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,-0.04597702984573149,1.0,-0.0,38.71429327359793,58.62356976944323,1.8248777007026042,1.147870869699691,3.1004632598017245,6.157850862280533,17.523207758745706,0.9886741638183594,0.44157576070176674,-1.3258111953735359,-3.302710203117506,0.6510878123704344,-2.314260699245523,-0.33736169150154893,-0.030546604322111648,0.0,-51.231339048773556,0.9884495038719859,6,1.4681806564331055,1.5472736358642578,4.295787811279297,6.8169050216674805,2.768285751342777,0,0.22843373753853524,-1.2519686953140248,21.50365447998047,-14.999903540079098,22.7493839263916,-2.849986254527584,22.838363647460934,0.22843373753853524
121,2000-06-20,21.157617568969727,21.780481338500977,21.13784408569336,21.57286071777344,22083240.0,0.03132526782398792,-1.8260827626121348,-100.0,45.9016371840013,58.854547118221554,1.0648307738067366,0.6105080045005558,2.39535264680309,5.484854091467508,15.614360275538077,1.2655010223388672,0.4094833747866069,-0.7301359176635742,-2.5856544986670897,1.1253826633399413,-1.657895208165332,0.19762337283818354,-0.6426372528076172,22.8069914174333,-26.65485895793311,0.9277592905017573,6,0.8255434036254883,0.9046363830566406,3.6531505584716797,6.174267768859863,2.3134956359863246,1,0.13598132462969992,1.0,20.51498031616211,-1.2519686953140248,21.50365447998047,-14.999903540079098,22.7493839263916,0.13598132462969992
122,2000-06-21,20.168943405151367,20.85112953186035,20.129396438598636,20.79180908203125,33088903.0,-0.046728993025583976,-1.0563379516288225,1.5000022966647706,38.91625089094795,56.8977698878457,2.0177006871150525,1.706122568635685,3.297621455768713,6.422903752755957,13.688711014020843,1.0282211303710902,0.4474097425099366,-1.7311684608459466,-3.5341013949085642,0.07176447321667112,-2.6326349278772554,-0.8297019938146377,3.450471878051758,1.3468017842166942,-44.56265249858785,0.9014664670313093,6,1.6214256286621094,1.893310546875,4.327920436859131,7.162941932678223,3.302169799804684,2,0.20588245029120045,-1.8260827626121348,21.157617568969727,1.0,20.51498031616211,-1.2519686953140248,21.50365447998047,0.20588245029120045
123,2000-06-22,20.900562286376953,21.167505264282227,20.277698516845703,20.31724548339844,37603870.0,0.0362745269560687,-1.6865710320362575,-0.9365049715060835,36.65389650179277,53.44953263367402,1.1670189595677876,1.0345537260913744,2.4952415876834486,5.627351535150428,12.254952955382034,0.9985618591308594,0.42125585972314994,-1.0039985656738288,-2.79602778809636,0.7880306567487025,-1.9000131768850963,-0.10798395446256137,2.649052619934082,27.65957446808498,-13.56933862190822,0.8960146112112661,6,0.8502597808837891,0.7859964370727539,3.5616979598999023,6.273135185241699,1.9378013610839808,3,0.17786186312467867,-1.0563379516288225,20.168943405151367,-1.8260827626121348,21.157617568969727,1.0,20.51498031616211,0.17786186312467867
124,2000-06-23,20.811582565307614,21.434446334838867,20.47543334960937,20.762147903442386,31813780.0,-0.004257288385362545,-2.0793667319940967,0.08474753618069239,37.467369204185054,49.99621249914405,1.0485295250045077,1.2129768330791357,2.533915785783421,5.645706250877797,10.672416367536737,0.9590129852294957,0.49581465906339517,-1.1102801322937061,-2.8497205265956183,0.629160262008206,-1.980000329444664,-0.24055993514274832,2.6696279716491738,41.3174468950281,2.8021808773234937,0.8697201971509563,6,0.9194660186767649,0.8502588272094762,3.650677680969242,5.645327568054203,1.6313114166259801,4,0.16437052245922446,-1.6865710320362575,20.900562286376953,-1.0563379516288225,20.168943405151367,-1.8260827626121348,21.157617568969727,0.16437052245922446
125,2000-06-26,20.31724548339844,21.13784408569336,20.28758430480957,20.613847732543945,26911668.0,-0.023752978917289114,-3.7777521743557316,-5.999884250328748,35.56381740453152,46.39530015516499,1.2859708312980267,1.7092972116776686,2.987102313576276,6.075140688571803,9.380586409415285,0.8502597808837891,0.37373893520694423,-1.5502402305602985,-3.42079552659062,0.3203150654700231,-2.485517878575461,-0.6149625825451359,3.096928771591184,11.377309840997016,-23.40191599098908,0.9352776480151617,6,1.4138031005859375,1.3445959091186488,3.7742614746093714,5.768911361694332,2.254175186157223,0,0.009732364208782096,-2.0793667319940967,20.811582565307614,-1.6865710320362575,20.900562286376953,-1.0563379516288225,20.168943405151367,0.009732364208782096
126,2000-06-27,21.25648498535156,21.385013580322266,20.50509262084961,20.554527282714844,33901719.0,0.04622868305256178,-1.1975306289655698,-2.3666634513359863,46.928745472958326,44.33626858113243,0.17616706546526473,0.7435506203030897,2.0081722421267223,5.064119402339969,8.7368388383467,1.0677680969238246,0.13723137359086834,-0.5699707984924345,-2.4570940793820135,1.3171524823971446,-1.5135324389372222,0.37359084195235326,2.091993713310245,86.36363636363605,48.30355507059534,0.9435616404447891,6,0.34109210968017933,0.4053564071655309,2.3505716323852575,4.345221519470218,1.3841438293457067,1,0.09534883512255377,-3.7777521743557316,20.31724548339844,-2.0793667319940967,20.811582565307614,-1.6865710320362575,20.900562286376953,0.09534883512255377
127,2000-06-28,21.99799156188965,22.26493263244629,21.365238189697266,21.50365447998047,28339247.0,0.03488378144594839,-1.3333242644967414,0.7042263088678071,47.25275217093787,42.01636444104664,-0.7790029560317606,0.02267327357861504,1.2245738378343738,4.233102623462305,8.17647354148805,1.0084476470947301,-0.10293271862786924,0.15917730331420898,-1.7290974449356113,2.0474520515640293,-0.7849600708107012,1.1033146774391192,1.2861054915708934,86.5672057227155,46.68935163084279,0.9441373741249103,6,-0.47456455230712535,-0.3361501693725586,1.0430498123168945,3.0648880004882812,-0.2471694946289027,2,0.06696618820504074,-1.1975306289655698,21.25648498535156,-3.7777521743557316,20.31724548339844,-2.0793667319940967,20.811582565307614,0.06696618820504074
128,2000-06-29,21.25648498535156,22.34402656555176,21.20705223083496,22.13640594482422,24632159.0,-0.033707921673299945,-1.323232638171671,-1.7800019291984253,40.6323163849976,40.8923420542167,-0.3034447486922254,0.7480247524383081,1.9046238359498773,4.880509900135472,7.280931522458695,1.1369743347168004,-0.34766467037731985,-0.5477256774902379,-2.4528228846533047,1.3573715296728288,-1.5002742810717713,0.40482292609129544,1.9645180558117445,47.11538461538436,10.008521007301141,0.9525486035815336,6,-0.019773483276360082,0.61792087554932,1.6263685226440465,3.6482067108154332,1.1765213012695348,3,0.10418600352460228,-1.3333242644967414,21.99799156188965,-1.1975306289655698,21.25648498535156,-3.7777521743557316,20.31724548339844,0.10418600352460228
129,2000-06-30,22.245159149169922,22.75926971435547,21.50365447998047,21.73104858398437,39443567.0,0.04651164877446501,-1.5918398683417916,-0.5842690296792782,46.9537808952982,41.80784067885006,-1.3140628916201962,-0.31356889433063273,0.8589773684131359,3.782323740318766,7.360081158274727,1.5027847290039098,-0.5823421098089021,0.4770350456237793,-1.361510990536523,2.3155810817840816,-0.44223797245637186,1.3963080637039305,0.9140117599420883,79.2,43.626312310640415,0.919273018080152,6,-0.8008260726928711,-0.37075328826904297,0.6376943588256836,2.3827037811279297,0.1483001708984375,4,0.026666678098958396,-1.323232638171671,21.25648498535156,-1.3333242644967414,21.99799156188965,-1.1975306289655698,21.25648498535156,0.026666678098958396
130,2000-07-03,23.23383331298828,23.23383331298828,22.166065216064453,22.53187370300293,25697374.0,0.04444446349826414,2.0422493879558403,1.365386470383085,53.83858340604223,42.68972359241017,-2.0970351395129683,-1.329118193482337,-0.1763552644456965,2.6955630125348264,7.565940174066601,1.0677680969238281,-0.8190545462705927,1.439509296417235,-0.4691386141020466,3.3481572069365164,0.48518534115759593,2.393833251676874,-3.104436874389645,100.0,62.840666451693394,0.9543239552596408,7,-1.5522184371948242,-1.3594274520874023,-0.3509798049926758,1.1172008514404297,-0.09886741638183594,0,-0.03404256716486531,-1.5918398683417916,22.245159149169922,-1.323232638171671,21.25648498535156,-1.3333242644967414,21.99799156188965,-0.03404256716486531
131,2000-07-04,24.064319610595703,24.27194023132324,23.18439865112305,23.33270072937012,34329534.0,0.03574469552310844,-1.1153806913566515,1.0422521051330143,55.83804249178367,44.56992265916969,-2.7623342170054244,-2.1564830634953864,-1.0307876724515168,1.790714310981535,8.114520611162257,1.0875415802001882,-0.8126376398886137,2.1978223800659187,0.061938658301485816,4.3337061018303515,1.1298805191837005,3.265764240948137,-3.8728344345092722,93.22583335200312,56.25630368857333,1.067941860882217,7,-1.7895002365112305,-1.8636512756347656,-1.1814661026000977,0.19773387908935547,-0.3460369110107422,1,-0.06203786207953721,2.0422493879558403,23.23383331298828,-1.5918398683417916,22.245159149169922,-1.323232638171671,21.25648498535156,-0.06203786207953721
132,2000-07-05,23.72817039489746,24.370807647705078,23.550207138061523,23.827037811279297,32856682.0,-0.013968781213753223,-2.608669577215519,-0.13513513513513578,54.553813814410745,46.55880236057169,-2.087764966773996,-1.7545574470288123,-0.7360522459454977,2.0584739739353353,8.182677272628604,0.8206005096435547,-0.6257273528956802,1.7628057479858406,-0.5279742825004803,4.053585778472161,0.6174157327426784,2.9081957632290028,-3.373467016601559,79.68751789784768,41.17450337624082,1.145390015243161,7,-1.3989744186401367,-1.4780683517456055,-1.0331645011901855,0.4745626449584961,0.9688987731933594,2,-0.0458333517545062,-1.1153806913566515,24.064319610595703,2.0422493879558403,23.23383331298828,-1.5918398683417916,22.245159149169922,-0.0458333517545062
133,2000-07-06,23.72817039489746,24.03465843200684,23.01632308959961,23.293153762817386,24693302.0,0.0,-1.0599939809241667,-4.399999999999964,61.70655182748909,49.252044874272144,-1.8377468602157911,-1.7426787341720633,-0.751228048768926,1.9933366785695092,8.387789947948496,1.0183353424072301,-0.5318079743989408,1.6985419273376472,-0.7173397584981629,4.114423613173457,0.4906010844197439,2.9064827702555505,-3.132500760437008,77.5862252480352,32.78874168717435,1.2079408429179044,7,-1.3989744186401367,-1.4780683517456055,-1.169107437133789,0.38558197021484375,0.5239963531494141,3,-0.08333336682637471,-2.608669577215519,23.72817039489746,-1.1153806913566515,24.064319610595703,2.0422493879558403,23.23383331298828,-0.08333336682637471
134,2000-07-07,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,-0.13541668090120929,1.0,0.0,50.0,50.85606516265753,1.4851221049604355,1.357104017031702,2.393836903154856,5.120149274806899,9.000313559872057,3.2131900787353516,-0.354667496852354,-1.3984789848327637,-3.87334214727694,1.0763841776114127,-2.63591056605485,-0.16104740361067726,3.8558273315429688,0.0,-48.37944552328793,1.2374315812220877,7,1.9229698181152344,1.735121726989746,2.00947904586792,3.5987720489501953,4.221635818481445,4,0.09349392204621942,-1.0599939809241667,23.72817039489746,-2.608669577215519,23.72817039489746,-1.1153806913566515,24.064319610595703,0.09349392204621942
135,2000-07-10,24.17307281494141,24.528995513916016,23.965450286865234,24.42024040222168,15660221.0,0.17831323464138937,1.4255310415597742,-100.0,60.228033626284315,52.33376384636041,-1.7528312288644727,-2.312894427532786,-1.3040270804075647,1.4085451997734033,9.73529318387519,4.014015197753906,-0.10809571010246088,2.1918893814086964,-0.45538773554558176,4.8391664983629745,0.8682508229315573,3.5155279398858355,-3.6580924987793004,91.13300071275846,37.88633038199542,1.3236385584771382,7,-1.6510848999023473,-1.8438768386840856,-1.490425586700443,-0.2669420242309606,0.29660224914550426,0,-0.07361966385064078,1.0,20.51498031616211,-1.0599939809241667,23.72817039489746,-2.608669577215519,23.72817039489746,-0.07361966385064078
136,2000-07-11,24.49933433532715,24.608089447021484,23.97533798217773,24.20273208618164,21077094.0,0.013496898920689837,1.4615293292721523,-1.2000046300940854,65.37921087634675,54.347814813628055,-1.755309138324595,-2.612705384125803,-1.7263723074804602,1.0408606964521283,10.251948854736034,0.6327514648437536,0.1664415711827516,2.4163175582885756,-0.4560633771108016,5.288698493687953,0.980127090588887,3.8525080259882643,-3.984354019165039,97.34297063143532,35.98093602826184,1.4361904676996877,7,-1.9377994537353516,-2.13059139251709,-1.8166871070861816,-0.6080331802368164,0.4547901153564453,1,-0.0556900208000074,1.4255310415597742,24.17307281494141,1.0,20.51498031616211,-1.0599939809241667,23.72817039489746,-0.0556900208000074
137,2000-07-12,24.77616310119629,25.33970832824707,24.548768997192386,24.598201751708984,25627280.0,0.011299440306423492,-4.7143250859533925,0.6,64.22350931930497,56.96905847299554,-1.7842433782196636,-2.884821810552097,-2.099323955467135,0.7193779930367832,11.032180677270782,0.8403739929199219,0.5402884342211465,2.5962563514709487,-0.5050151372894085,5.697527840231306,1.0456206070907683,4.146892095851129,-4.097458419799803,88.31964774720534,21.75699309836631,1.5506357443801786,7,-1.8488187789916992,-2.0416107177734375,-1.9773468971252441,-0.988673210144043,-1.1468620300293004,2,-0.04269750716809939,1.4615293292721523,24.49933433532715,1.4255310415597742,24.17307281494141,1.0,20.51498031616211,-0.04269750716809939
138,2000-07-13,24.815710067749023,25.2507266998291,24.45978736877441,25.033218383789066,25684165.0,0.001596169931203928,1.4242424242424352,-1.222222222222242,64.74871798906949,58.9462737056368,-1.4145777853376806,-2.910869305616174,-2.216436277474415,0.6231140016943755,11.833950803788811,0.790939331054691,0.7626969884183268,2.532487010955812,-0.7792027378511683,5.844176759762792,0.87664213655232,4.188331885359304,-3.857345167541503,89.13932020239197,18.58261174416097,1.6558448744034902,7,-1.8883657455444336,-2.081157684326172,-2.002063751220703,-1.0628242492675781,-2.4420223236083984,3,-0.004780878698788071,-4.7143250859533925,24.77616310119629,1.4615293292721523,24.49933433532715,1.4255310415597742,24.17307281494141,-0.004780878698788071
139,2000-07-14,25.21117973327637,25.21117973327637,24.15329933166504,24.469675064086914,39366191.0,0.015936262329293793,1.8533344308342716,-3.4090865245490107,68.15846719420747,60.53737190432184,-1.503143678750213,-3.1772375553905228,-2.684244009270504,0.16254790900862304,11.748206667736195,1.0578804016113317,0.9584802721157324,2.742580413818363,-0.792880210437275,6.278041038074001,0.9748501016905422,4.510310725946184,-3.9899342273864775,90.64741910904431,12.084218705570109,1.7677303121278194,7,-2.283835411071781,-2.476627349853519,-2.6150417327880895,-1.507726669311527,-2.679306030273441,4,-0.03803919512595,1.4242424242424352,24.815710067749023,-4.7143250859533925,24.77616310119629,1.4615293292721523,24.49933433532715,-0.03803919512595
140,2000-07-17,25.2012939453125,25.65608215332031,24.993671417236328,25.11231231689453,25420812.0,-0.0003921192133196083,-3.0605883453371776,0.1200014404700042,65.72103997348682,61.63548273562218,-1.324063600522262,-2.9494852269127705,-2.6931627028058784,0.11324916176677391,11.146851815865896,0.6624107360839808,1.3067324748054894,2.498378944396972,-1.1122910505366619,6.109048939330606,0.6930439469301533,4.303713941863791,-3.7329406700811774,72.94125924597783,-4.4437615497572125,1.8053349974668174,7,-2.115762710571289,-2.3085546493530273,-2.5137038230895996,-1.4978408813476562,-3.7273006439208984,0,-0.018438648891493825,1.8533344308342716,25.21117973327637,1.4242424242424352,24.815710067749023,-4.7143250859533925,24.77616310119629,-0.018438648891493825
141,2000-07-18,24.03465843200684,25.06287956237793,24.02477264404297,24.96401214599609,35130537.0,-0.04629268305973855,-1.1875023863830472,-10.444332504501334,57.85060471271553,62.001792835433825,-0.18112524846554834,-1.6403596785738905,-1.6313082510659882,1.2054222044735674,11.292907308228525,1.1765213012695312,1.5166752338332046,1.1878913879394553,-2.3926755420368266,4.768458317915737,-0.6023920770486839,2.9781748529275944,-2.2312868465283984,0.6060032083212757,-72.49385066303991,1.7902834649881407,7,-0.9491271972656286,-1.1419191360473668,-1.347068309783939,-0.33120536804199574,-3.39115142822266,1,0.018099555411229096,-3.0605883453371776,25.2012939453125,1.8533344308342716,25.21117973327637,1.4242424242424352,24.815710067749023,0.018099555411229096
142,2000-07-19,24.32137489318848,24.608089447021484,23.72817039489746,24.44990158081055,50801257.0,0.011929292109257528,2.955559747403142,0.13829684617105528,62.243289671364174,62.06143037364217,-0.4188981922698112,-1.6865037708629949,-2.0216344619897058,0.8443652570761486,10.795683186832667,0.8799190521240234,1.5901839767955046,1.2669862747192404,-2.1369983043663296,4.6709708538048105,-0.4350060148235464,2.968978564262027,-2.2097864622826897,30.769276430799792,-43.73302873519732,1.7019922895427853,7,-1.2358436584472692,-1.4286355972290075,-1.6337847709655797,-0.6179218292236364,-3.608659744262699,2,0.02601619194120164,-1.1875023863830472,24.03465843200684,-3.0605883453371776,25.2012939453125,1.8533344308342716,25.21117973327637,0.02601619194120164
143,2000-07-20,24.61797523498535,24.884918212890625,24.07420539855957,24.27194023132324,27155196.0,0.012195048310362555,-1.1866694790128665,-2.6923202493136733,60.033441606152024,63.17625721877017,-0.6436978305053032,-1.781672614225208,-2.3175851894843973,0.44913633442416767,10.566428524994004,0.8107128143310547,1.5849624983689168,1.377715969085692,-1.9358495967792777,4.691281534950662,-0.2790668138467929,3.0344987520181768,-2.2228273062864012,46.15381571280038,-26.607762689593628,1.6567827829324853,7,0.07415103912353516,-1.725235939025879,-1.7919707298278809,-0.9145221710205078,-3.460357666015625,3,-0.0401606612396509,2.955559747403142,24.32137489318848,-1.1875023863830472,24.03465843200684,-3.0605883453371776,25.2012939453125,-0.0401606612396509
144,2000-07-21,24.23239326477051,24.815710067749023,24.22250556945801,24.48944854736328,40901662.0,-0.015662619144521606,-3.285684757370605,-0.7428591901753743,54.44933760465485,62.534179883033566,0.3628063303571203,-1.187558633887047,-1.9562192993085112,0.7217958714165817,10.529061936190395,0.5932044982910121,1.6129047891760173,0.8210934638977072,-2.3129107570461933,3.9550976848416077,-0.745908646574243,2.3880955743696575,-1.5763705981018532,26.153835499480337,-41.37927708434998,1.56700211047195,7,0.45973300933837535,-1.3396539688110387,-1.9180274009704625,-0.5289402008056676,-2.5408916473388707,4,-0.07670334086778408,-1.1866694790128665,24.61797523498535,2.955559747403142,24.32137489318848,-1.1875023863830472,24.03465843200684,-0.07670334086778408
145,2000-07-24,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,-0.15340676044626778,1.0,-0.0,37.421159006874554,59.42772967531444,3.9188595066570926,2.68298573584865,1.7060307427734287,4.297208908502437,10.50330646876521,3.717412948608402,1.4698040705761315,-2.9062062263488784,-6.000103654481471,0.18769120178371423,-4.453154940415175,-1.359257512282582,5.1411018371582,0.0,-61.627685327292184,1.5469487140662972,7,2.5705509185791016,2.3777589797973633,1.7573671340942383,3.1884727478027344,1.0183334350585938,0,0.09831320117094489,-3.285684757370605,24.23239326477051,-1.1866694790128665,24.61797523498535,2.955559747403142,24.32137489318848,0.09831320117094489
146,2000-07-25,23.283266067504886,23.985225677490234,23.24371910095215,23.72817039489746,34920386.0,0.13493972251885933,-1.8301871683058757,-100.0,48.655106843988534,57.69790717805706,1.0727444078343211,0.07834342793731963,-1.120810094609027,1.4189439887829778,10.42324509912554,3.470245361328125,1.7834036933153143,-0.2392595291137667,-3.1626913013612814,2.684172243133748,-1.7009754152375258,1.2224563570099924,2.2699940490722597,63.34840029226068,3.8397132012876867,1.4617158861237576,7,-0.19773483276367543,-0.3905267715454137,-1.2605586051940953,0.4201869964599574,-1.8982524871826207,1,-0.0777070004211472,1.0,20.51498031616211,-3.285684757370605,24.23239326477051,-1.1866694790128665,24.61797523498535,-0.0777070004211472
147,2000-07-26,23.47111320495605,23.935791015625,23.283266067504886,23.293153762817386,25877697.0,0.008067903227431339,-5.600000000000201,-0.39999485548189995,49.231672260433754,55.97379098598642,0.7602571268206333,0.006869716805123716,-1.320977421424761,1.1318281636964294,11.017662533437356,0.6525249481201136,1.655558353600739,-0.12506847381592223,-2.9596514523486483,2.709514504716804,-1.542359963082287,1.2922230154504426,1.9813813156127935,67.64702287890644,9.99437584846558,1.4172914892663633,7,-0.3855819702148402,-0.5783739089965785,-1.4484057426452601,0.23233985900879262,-2.1157608032226527,2,-0.12047175506676888,-1.8301871683058757,23.283266067504886,1.0,20.51498031616211,-3.285684757370605,24.23239326477051,-0.12047175506676888
148,2000-07-27,23.47111320495605,23.47111320495605,23.47111320495605,23.47111320495605,0.0,0.0,1.0,0.0,60.93635489036654,55.17133406333742,0.6140411336978744,0.19108825079447556,-1.326539671963232,1.0364454208081177,11.531164699915522,0.0,1.4122426864975992,-0.23579988479614755,-2.850004835637936,2.378405066045641,-1.5429023602170417,1.0713025906247466,1.8826310315246602,68.73561138556002,3.6337191800966764,1.3071024754208942,7,-0.3855819702148402,-0.5042228698730433,-1.5448017120361293,0.23233985900879262,-0.5239963531494105,3,-0.1175231030562206,-5.600000000000201,23.47111320495605,-1.8301871683058757,23.283266067504886,1.0,20.51498031616211,-0.1175231030562206
149,2000-07-28,22.838363647460934,23.698509216308594,22.71972274780273,23.67873573303223,27346432.0,-0.026958651341748352,1.2247193446787745,-100.0,43.638075469008385,52.71767134061759,0.9776173486326662,0.9176038782942335,-0.6625164908853947,1.5723217446440465,12.148340216565437,0.9787864685058629,1.1454272745017917,-0.8982096672058155,-3.455423599998756,1.659004265587125,-2.176816633602286,0.3803972991906548,2.4186053106134047,66.95155786937279,4.929997514343313,1.2786069663964712,7,-0.049433708190914416,0.13346958160400746,-1.1196732521057093,0.8650894165039098,1.2753887176513707,4,-0.07359310432374455,1.0,23.47111320495605,-5.600000000000201,23.47111320495605,-1.8301871683058757,23.283266067504886,-0.07359310432374455
150,2000-07-31,22.442893981933594,23.105304718017575,21.928783416748047,22.97677803039551,36788313.0,-0.017316024546763287,1.9750047627200975,0.6352948385939975,40.2621725214339,50.76340109714185,1.05120523516662,1.3183738682100312,-0.2043449610736836,1.8676350634986036,12.496998885424299,1.1765213012695277,0.8383210057777433,-1.2541323661804213,-3.8679200663023785,1.3596553339415358,-2.5610262162414017,0.05276148388055901,2.7192352033024996,25.0,-31.208882237474796,1.306893850060979,7,0.25705528259277344,0.5289392471313477,-0.7464489936828613,1.26055908203125,1.038106918334961,0,-0.03348019043831063,1.2247193446787745,22.838363647460934,1.0,23.47111320495605,-5.600000000000201,23.47111320495605,-0.03348019043831063
151,2000-08-01,22.571420669555664,22.80870246887207,22.29459381103516,22.7394962310791,31002916.0,0.005726832186861985,2.3548367021806,0.31481660110964427,39.411199988274554,48.22650224346523,0.774765400646249,1.130215046156465,-0.26387753923861723,1.6412084077951192,12.160069739920045,0.5141086578369105,0.42412506274335726,-1.050960731506347,-3.705533969553727,1.6036125065410332,-2.3782473505300388,0.2763258875173449,2.4977655382989497,32.019672131147544,-19.29597150722752,1.327286619023691,8,0.12852859497070312,0.5091667175292969,-0.8749756813049316,1.1320323944091797,0.939239501953125,1,-0.04599209476145916,1.9750047627200975,22.442893981933594,1.2247193446787745,22.838363647460934,1.0,23.47111320495605,-0.04599209476145916
152,2000-08-02,22.640628814697266,22.88779640197754,22.413232803344727,22.640628814697266,33634897.0,0.0030661847189330516,-1.086947769268837,-0.0,39.58333295273038,45.9542679486406,0.49402280877676574,1.0280628052348177,-0.2523030212469948,1.496398997722391,11.725582066119044,0.4745635986328125,0.041820939226777654,-0.9273755073547356,-3.617146192432063,1.762395177722592,-2.2722608498933994,0.41750983518392815,2.3374732753234966,40.223485362872715,-6.047152263259086,1.344885342538664,8,0.02471637725830078,0.4449024200439453,-1.0109195709228516,1.0628242492675781,0.988672256469723,2,-0.05545849652196544,2.3548367021806,22.571420669555664,1.9750047627200975,22.442893981933594,1.2247193446787745,22.838363647460934,-0.05545849652196544
153,2000-08-03,21.750822067260746,22.640628814697266,21.73104858398437,22.59119415283203,25273109.0,-0.039301326598265574,-1.0674179710446425,-100.0,34.177210111520296,43.70180933829232,1.0441576939401642,1.8573641025914718,0.6809268009753673,2.3109772709363305,11.849189579610064,0.9095802307128942,-0.17981414346479596,-1.7183148384094196,-4.526071686583631,1.0894420097647917,-3.122193262496527,-0.3144364143223122,3.1380175872828424,1.0050256127877517,-38.01425416084576,1.4038784240871065,8,0.49928092956542613,1.3347091674804652,-0.15818786621094105,1.952630996704098,1.314935684204098,3,-0.018181826153716107,-1.086947769268837,22.640628814697266,2.3548367021806,22.571420669555664,1.9750047627200975,22.442893981933594,-0.018181826153716107
154,2000-08-04,22.433006286621094,22.6109676361084,22.00787734985352,22.11663055419922,23558003.0,0.03136360626972201,-1.2592637580919612,-0.37647101546311185,38.074947612524596,43.77445251669788,0.08927661400009512,1.3979129247714965,0.06214349700217525,1.5693967569101268,11.686756657074989,0.8601455688476527,-0.4901514059273566,-1.1320319175720215,-3.628732995139778,1.364669159995735,-2.3803824563558997,0.11631862121185677,2.3683561811548657,51.07910274168458,15.67529363919283,1.2483505387838778,8,0.42513084411621094,0.6525249481201172,-0.8774476051330566,1.27044677734375,0.9985599517822266,4,0.022917595556158687,-1.0674179710446425,21.750822067260746,-1.086947769268837,22.640628814697266,2.3548367021806,22.571420669555664,0.022917595556158687
155,2000-08-07,22.39345932006836,22.660402297973636,22.39345932006836,22.521987915039066,11587917.0,-0.0017628919658583264,-3.1538301724394344,-0.40625301437253947,42.16980419528235,43.0538633335083,0.47305463176530793,1.3674074565755774,0.135659900310241,1.5406634606486733,11.248306976859288,0.266942977905277,-0.8049985466638532,-1.0825982093811035,-3.6146554994231046,1.4494590806608976,-2.348626854402106,0.1834304356398988,2.3221755046753216,57.26492203228868,16.738193696473118,1.266028645021001,8,0.4399604797363281,0.6920719146728516,-0.7340898513793945,1.3099937438964844,1.3347110748291016,0,0.07682122804055869,-1.2592637580919612,22.433006286621094,-1.0674179710446425,21.750822067260746,-1.086947769268837,22.640628814697266,0.07682122804055869
156,2000-08-08,23.134965896606445,23.26349258422852,22.27481842041016,22.5615348815918,19730937.0,0.03311264088052579,1.3809578492144037,-4.461505357195706,44.5750404765717,42.53645980196807,-0.32598096010309874,0.5464623420262136,-0.5842339958557972,0.7330744682568024,10.613486958153958,0.9886741638183594,-1.010038627746649,-0.27287321090698313,-2.762003902068056,2.2162574802540895,-1.5174385564875195,0.9716921346735532,1.496655837965605,91.61296023857335,47.792645994928066,1.2445653455805366,8,-0.42018699645996094,-0.049434661865234375,-1.3569555282592773,0.5684871673583984,0.1384143829345703,1,0.014957229900774083,-3.1538301724394344,22.39345932006836,-1.2592637580919612,22.433006286621094,-1.0674179710446425,21.750822067260746,0.014957229900774083
157,2000-08-09,23.71828269958496,24.262052536010746,23.134965896606445,23.134965896606445,38349920.0,0.025213644385102763,-2.864406557977424,1.0172397162082667,45.99119061038864,40.87588599308164,-0.9728558225775501,-0.12666602719981057,-1.128196326445547,0.08639632643976114,9.714164408300656,1.1270866394043004,-0.6337857099177313,0.36333761215210103,-2.0470794390716947,2.7737546633758967,-0.8418709134597968,1.5685461377639989,0.8310062066188912,78.51564648919526,33.54508284073659,1.2052085256118972,8,-0.7217321395874023,-0.63275146484375,-1.4805388450622559,-0.014829635620117188,0.4449024200439453,2,-0.008753691433140975,1.3809578492144037,23.134965896606445,-3.1538301724394344,22.39345932006836,-1.2592637580919612,22.433006286621094,-0.008753691433140975
158,2000-08-10,24.69706916809082,24.93435287475586,23.95556449890137,24.02477264404297,35561528.0,0.041267172708207456,-1.4146364990224733,1.152540987358825,51.96652458930644,41.80126922867031,-1.9662215408604276,-1.1750414924299264,-2.0618178942517993,-0.9499138115676367,8.95812957002113,1.2160701751708984,-0.6159161977471719,1.3480561256408699,-1.0477640570041942,3.743876308285934,0.15014603431833962,2.5459662169634,-4.182088851928711,91.89182671626965,42.70112770548696,1.1979100913225318,8,-1.3643684387207031,-1.6115379333496094,-2.4074201583862305,-0.9936161041259766,-0.4251289367675817,3,-0.043234607704116246,-2.864406557977424,23.71828269958496,1.3809578492144037,23.134965896606445,-3.1538301724394344,22.39345932006836,-0.043234607704116246
159,2000-08-11,24.252166748046875,24.558656692504886,23.935791015625,24.469675064086914,22553243.0,-0.018014381261836854,2.149989630608476,-0.3235303296385296,71.87500837326454,45.31380654554039,-1.452418143626094,-0.8492091253133864,-1.6088181290187862,-0.5633382076633922,8.364967880429194,0.7612781524658203,-0.6340145917797493,0.9511043548583977,-1.3230904563670656,3.225299166083861,-0.18599305075433392,2.0882017604711294,-3.6487989807128898,74.34941571844324,18.154179963271268,1.137097405612732,8,-0.9194660186767578,-1.166635513305664,-1.9625177383422852,-0.5487136840820312,-0.8206005096435547,4,-0.048919711335795535,-1.4146364990224733,24.69706916809082,-2.864406557977424,23.71828269958496,1.3809578492144037,23.134965896606445,-0.048919711335795535
160,2000-08-14,24.736616134643555,24.993671417236328,24.380693435668945,24.48944854736328,17791713.0,0.019975509472187403,-1.6382924576706004,-1.136359251821777,61.61137917414372,47.78049312174808,-1.7626478870673914,-1.44430628765733,-2.0710869485931376,-1.1018372710165565,7.610285835291389,0.7415046691894531,-0.8439102725639849,1.4587876319885247,-0.7419757765492605,3.65955104052631,0.3584059277196303,2.559169336257419,-4.046628665161133,90.54545122914534,33.798693233242076,1.1003817042688926,8,-1.3742561340332031,-1.6510848999023438,-2.392590045928955,-1.033163070678711,-1.6510848999023438,0,-0.05275781817273362,2.149989630608476,24.252166748046875,-1.4146364990224733,24.69706916809082,-2.864406557977424,23.71828269958496,-0.05275781817273362
161,2000-08-15,24.469675064086914,25.003559112548828,24.469675064086914,24.865144729614254,13737069.0,-0.010791333345824605,-1.7,-1.600006173458743,57.87833095569164,49.81327067763266,-1.338924602574064,-1.204878605573434,-1.7817413531062982,-0.8893103709249779,7.477584998380797,0.5338840484619141,-0.7472390565921998,1.1700957298278816,-1.0704024627613684,3.4105939224171316,0.04984663353325658,2.2903448261225066,-3.607540236694337,71.42855684656536,15.39716185673852,1.1202490962946245,8,-1.1023712158203125,-1.3841438293457031,-2.0440831184387207,-0.7662220001220703,-2.0762157440185547,1,-0.030303004320548887,-1.6382924576706004,24.736616134643555,2.149989630608476,24.252166748046875,-1.4146364990224733,24.69706916809082,-0.030303004320548887
162,2000-08-16,24.954124450683594,25.05299186706543,24.42024040222168,24.44001579284668,24015879.0,0.01979794931186829,-1.285706411462155,-1.2999951770039666,60.86957737366467,52.77908926231537,-1.632352562782259,-1.7280936931233164,-2.209646874081251,-1.416279669549148,7.518470921255322,0.63275146484375,-0.5521231555600821,1.6229076385498047,-0.6948788506469974,3.9406941277466068,0.46401439395140187,2.7818008831482075,-3.843504166181642,91.15043492364295,35.2089231263505,1.1588932445984017,8,-1.423689842224121,-1.8685932159423828,-2.488985538482666,-1.25067138671875,-2.807832717895508,2,-0.0673533617444364,-1.7,24.469675064086914,-1.6382924576706004,24.736616134643555,2.149989630608476,24.252166748046875,-0.0673533617444364
163,2000-08-17,23.62930107116699,25.04310607910156,23.43156623840332,24.96401214599609,33298891.0,-0.053090357152575374,1.1589402958187478,-2.596165332917812,55.26314921066534,54.688889439886566,-0.01457790250005786,-0.5071382943720089,-0.8648193401218371,-0.12711464865786226,7.143311223033555,1.6115398406982386,-0.3746911679015277,0.34751796722411754,-1.8956879459247773,2.5907238803730124,-0.7740849893503317,1.4691209237985667,-2.203291060059957,12.195121951219292,-40.60410569314898,1.1216029565744474,8,0.034604072570804334,-0.5437698364257777,-0.7983527183532679,0.07415199279785512,-0.7909374237060547,3,0.022594153202160294,-1.285706411462155,24.954124450683594,-1.7,24.469675064086914,-1.6382924576706004,24.736616134643555,0.022594153202160294
164,2000-08-18,22.373687744140625,23.42168045043945,22.27481842041016,23.283266067504886,54358568.0,-0.05313797997006742,-1.0714250034019293,0.6814795655162487,49.586782130183444,55.512998099320015,1.376488702100442,0.6346231782013234,0.38387112724129935,1.0804410865775012,6.831253631586826,1.3544826507568288,-0.22391621712427323,-0.8151600837707527,-3.046520718745178,1.4162005512036728,-1.9308404012579672,0.30052023371646186,-0.6575191845569215,3.558788737596534,-50.577523013910614,1.1156803174872136,8,1.290217399597168,0.7118434906005859,0.4572606086730957,1.3297653198242188,1.156747817993164,4,0.08484307588853968,1.1589402958187478,23.62930107116699,-1.285706411462155,24.954124450683594,-1.7,24.469675064086914,0.08484307588853968
165,2000-08-21,22.53187370300293,22.91745758056641,21.849689483642575,22.34402656555176,31274866.0,0.007070178178549602,1.2268019093078741,-0.2065211237184911,49.76470561533556,56.08962755918266,1.3857254429323405,0.6696168142625112,0.22109516500256632,0.8912050969492782,6.221029714016176,1.0677680969238352,0.09227275588508732,-0.7578187942504897,-2.634476709939179,1.1188391214381994,-1.6961477520948343,0.18051016359385486,2.5211181640625,21.296279205193684,-34.16548462070956,0.938328957844344,8,0.9194669723510742,0.5536575317382812,0.299074649810791,0.5437707901000977,0.05932044982910156,0,0.03992977003419318,-1.0714250034019293,22.373687744140625,1.1589402958187478,23.62930107116699,-1.285706411462155,24.954124450683594,0.03992977003419318
166,2000-08-22,21.4739933013916,22.82847595214844,21.4739933013916,22.65051460266113,40990316.0,-0.046950396383161785,-1.3025212536233355,-6.2631846150722925,43.789466117040746,55.84499150436623,2.439789377408214,1.6706565951535666,1.2734724725051088,1.92025117267114,6.382876664597795,1.3544826507568395,0.30595378864551037,-1.7252355575561538,-3.7700910950195485,0.319619979907241,-2.747663326287853,-0.7028077888244546,3.51493251800537,0.0,-55.01861063586172,1.0224277687316978,8,1.789499282836914,1.314936637878418,1.5151419639587402,1.5324440002441406,0.9194660186767578,1,0.07504602943343452,1.2268019093078741,22.53187370300293,-1.0714250034019293,22.373687744140625,1.1589402958187478,23.62930107116699,0.07504602943343452
167,2000-08-23,20.64350700378418,21.55308723449707,20.416112899780273,21.55308723449707,45529983.0,-0.0386740503245665,1.4999979030451978,0.773109870370733,44.06778933617915,54.96735425401876,3.1159236929863177,2.4015741304395846,2.0765802269067173,2.7257793857637864,6.765458178872325,1.1369743347167969,0.44212875113373684,-2.414341545104982,-4.750322689815796,-0.07836040039416758,-3.582332117460389,-1.2463509727495747,4.204821514892576,4.914511329304829,-54.584468342762236,1.1679905723554074,8,2.091045379638672,2.091045379638672,2.345628261566162,2.3629302978515625,1.5423316955566406,2,0.0847701079067329,-1.3025212536233355,21.4739933013916,1.2268019093078741,22.53187370300293,-1.0714250034019293,22.373687744140625,0.0847701079067329
168,2000-08-24,20.71271514892578,21.029090881347656,20.48531913757324,20.80169486999512,47472586.0,0.0033525381675174604,1.000000000000013,0.09782503847912452,40.136054570564774,51.44080383149657,2.7067414349109313,2.229421620979945,1.9831017782281641,2.6132922542475647,7.168714873570906,0.5437717437744176,0.4991171825653069,-2.2072134971618667,-4.75644506604505,0.3420180717213164,-3.4818292816034564,-0.9325977127202769,3.8696804326171836,9.868427315182368,-48.601426799372184,1.2746157844415913,8,2.0218372344970703,2.0218372344970703,2.2764201164245605,2.293722152709961,1.4830093383789062,3,0.06921239313893879,1.4999979030451978,20.64350700378418,-1.3025212536233355,21.4739933013916,1.2268019093078741,22.53187370300293,0.06921239313893879
169,2000-08-25,21.157617568969727,21.701387405395508,20.80169486999512,20.95988273620605,40528222.0,0.021479676461780395,-2.4999962900030765,-2.2222460397418646,43.22859982463712,49.39827279266249,1.9855123676713795,1.7414297577235835,1.558758186160187,2.1157345372418312,7.7977380942701675,0.9886722564697266,0.5012450471571093,-1.6782737731933608,-4.346847398718069,0.9902998523313471,-3.0125605859557147,-0.34398696043100685,3.174801051667476,29.644241950549933,-27.78097552482803,1.3342868127623535,8,1.576934814453125,1.576934814453125,2.634815216064453,1.8488197326660156,1.9378013610839844,4,0.07943928814349266,1.000000000000013,20.71271514892578,1.4999979030451978,20.64350700378418,-1.3025212536233355,21.4739933013916,0.07943928814349266
170,2000-08-28,21.69150161743164,21.79036903381348,21.3553524017334,21.55308723449707,17481358.0,0.02523365623381535,1.5882352941176134,0.6999999999999874,41.906863228425735,47.62366526741072,1.0887469526013902,1.2104261684191933,1.0839334231450835,1.5306601082489806,8.295571397573205,0.6327514648437536,0.345095404655126,-1.1068201065063477,-3.819482658246784,1.6058424452340887,-2.463151382376566,0.24951116936387052,2.4059386599541455,52.8688547272909,-0.2222660107373855,1.3563312758702173,8,1.043050765991211,1.043050765991211,2.100931167602539,0.9886732101440394,1.8389339447021484,0,0.08477670090042788,-2.4999962900030765,21.157617568969727,1.000000000000013,20.71271514892578,1.4999979030451978,20.64350700378418,0.08477670090042788
171,2000-08-29,21.533313751220703,21.800256729125977,21.3553524017334,21.79036903381348,18909483.0,-0.007292619432294867,2.214270457974769,-1.8571428571428827,37.13619461436309,44.986622738599436,0.8790505994778322,1.3563972273458802,1.2798428034529579,1.6559509133875778,8.817406904025534,0.4449043273925781,-0.00689530180963871,-1.2131026268005378,-3.9831656643517235,1.5569604107506478,-2.5981341455761324,0.17192889197505679,2.343246883508751,80.71421681434221,29.56519504405395,1.385031518775593,8,1.1962957382202148,1.2012386322021484,1.4558215141296387,1.146861076354977,1.6411991119384766,1,0.04912761750621675,1.5882352941176134,21.69150161743164,-2.4999962900030765,21.157617568969727,1.000000000000013,20.71271514892578,0.04912761750621675
172,2000-08-30,21.385013580322266,21.543201446533203,21.157617568969727,21.50365447998047,23603650.0,-0.00688701110343648,2.9000096459920903,0.4615384615384552,28.38708585343001,42.00039347668441,0.5228094769338796,1.4817782596039741,1.496791763097164,1.764632495126584,9.459346466850057,0.38558387756347656,-0.2845896624368045,-1.2986220359802232,-4.13490321646708,1.5376591445066339,-2.7167626262236517,0.11951855426320535,2.283920190310237,68.42107553459074,21.499360202413506,1.4181405902434283,8,0.5338830947875977,1.349538803100586,1.6041216850280762,1.2951612472534144,2.0465526580810547,2,0.04715665650425538,2.214270457974769,21.533313751220703,1.5882352941176134,21.69150161743164,-2.4999962900030765,21.157617568969727,0.04715665650425538
173,2000-08-31,21.3553524017334,21.55308723449707,20.80169486999512,21.48387908935547,26898205.0,-0.001387007704131693,4.629609517344834,1.0833252950065915,30.013625473450332,39.82559829260294,0.2190221088639248,1.5602896027679947,1.5725865824897234,1.7585205565827096,9.855738174448467,0.7513923645019496,-0.5424735638887874,-1.3085097312927232,-4.17749845128068,1.560478988695234,-2.7430040912867035,0.12598462870125715,2.1184121166479706,55.445491601309406,11.49776935411024,1.434494359993979,8,0.3114328384399414,1.3791999816894531,1.6337828636169434,1.3248224258422816,1.6411991119384766,3,0.03888890625565189,2.9000096459920903,21.385013580322266,2.214270457974769,21.533313751220703,1.5882352941176134,21.69150161743164,0.03888890625565189
174,2000-09-01,22.94711685180664,23.23383331298828,21.50365447998047,21.721162796020508,42985787.0,0.07453702566594211,-1.0833345773615195,-9.53851747421533,39.28993553274356,38.66173495009272,-1.433606365487016,0.009503083833145354,0.04927191216381033,0.15124195713197608,9.808954336292015,1.8784809112548828,-0.8571279237263454,0.2575491905212388,-2.6119429940946866,3.127041375137164,-1.177196901786722,1.6922952828291997,0.34318856945866116,88.21134290247116,48.085948047586385,1.4347460923079627,9,-1.1221437454223633,-0.21256446838378906,0.07909393310546875,-0.2669420242309606,-0.6525230407714808,4,-0.03274452164751129,4.629609517344834,21.3553524017334,2.9000096459920903,21.385013580322266,2.214270457974769,21.533313751220703,-0.03274452164751129
175,2000-09-04,24.113752365112305,24.17307281494141,23.23383331298828,23.43156623840332,27063781.0,0.05084017834745169,1.3456738372425237,0.5564532565386704,48.076921491452985,39.13811888058297,-2.6286896444554166,-1.0768552354678533,-1.0180097287813652,-1.0163881259573913,10.017197535553224,1.2259559631347692,-1.0238214751731718,1.338170051574707,-1.5963462145351635,4.2726863176845775,-0.12908808148022644,2.8054281846296405,-3.6976394653320312,98.24046871048597,59.51047094535727,1.4672581330549348,9,-1.8191595077514648,-1.3791999816894531,-1.2333707809448242,-1.4335775375366246,-1.7202930450439453,0,-0.04223040112711429,-1.0833345773615195,22.94711685180664,4.629609517344834,21.3553524017334,2.9000096459920903,21.385013580322266,-0.04223040112711429
176,2000-09-05,23.481000900268555,24.30159950256348,23.322813034057614,23.88635635375977,32247493.0,-0.026240273818155857,-1.712329708373518,-0.5942006699062296,42.166140413692645,38.926824555862254,-1.8788901528043134,-0.43937760622641164,-0.3214876862178855,-0.3925830346397561,10.659445385044194,0.9787864685058665,-1.0663904986330621,0.6881168365478523,-2.259372870155815,3.6356065432515194,-0.7856280168039795,2.161861689899684,-2.9897488021850585,76.55368678738141,42.618151335686235,1.4737448533518331,9,-1.0875415802001953,-0.7464485168457031,-0.6451096534729004,-0.8008260726928746,-1.7796134948730469,1,0.0021053047131678326,1.3456738372425237,24.113752365112305,-1.0833345773615195,22.94711685180664,4.629609517344834,21.3553524017334,0.0021053047131678326
177,2000-09-06,23.51066017150879,23.71828269958496,23.283266067504886,23.43156623840332,15202911.0,0.0012631178443460733,-1.3158012306317899,-0.19512241028029736,49.26829199433664,39.94151760294801,-1.6305421519893137,-0.5116199902182643,-0.3096215557558537,-0.4361586559134807,11.046388045543134,0.4350166320800746,-1.1248021523887566,0.7281572341918938,-2.207046103614555,3.663360571998343,-0.7394444347113307,2.1957589030951183,-2.866994177246095,77.40111762776031,39.033648045395395,1.4676016689032247,9,-0.9590129852294886,-0.7761077880859375,-0.620391845703125,-0.830485343933109,-2.9956798553466797,2,-0.014297655016806687,-1.712329708373518,23.481000900268555,1.3456738372425237,24.113752365112305,-1.0833345773615195,22.94711685180664,-0.014297655016806687
178,2000-09-07,23.62930107116699,23.62930107116699,23.01632308959961,23.352474212646484,23115673.0,0.005046259815450593,3.4286019416138735,3.4999758850197296,59.00707783705238,41.69468182654971,-1.4437870390430163,-0.7529617035934137,-0.36059764175547215,-0.5730610361657291,10.995402799238475,0.6129779815673793,-1.0280612801260993,0.9001865386962855,-1.9251773523455604,3.7255504297381314,-0.5124954068246375,2.3128684842172085,-2.839317736572262,75.97170687879213,31.82966705172781,1.4126819455209234,9,-1.0776538848876882,-0.8947486877441371,-0.7538628578186,-0.9491262435913086,-2.5408897399902273,3,-0.008368204889688813,-1.3158012306317899,23.51066017150879,-1.712329708373518,23.481000900268555,1.3456738372425237,24.113752365112305,-0.008368204889688813
179,2000-09-08,23.065757751464844,23.767717361450195,23.006437301635746,23.57986831665039,15867226.0,-0.02384934357579427,-1.406253014372544,-1.8571556529348372,53.619304821007276,42.99606422572544,-0.6494009584643265,-0.29814449102760676,0.2335843711855503,-0.03408310346157606,10.991766861194478,0.7612800598144496,-0.8721686664166057,0.3959636688232422,-2.3432639439779557,3.13519128162444,-0.9736501375773585,1.765577475223843,-2.135309770151366,4.580156044285907,-40.69808213854106,1.3696138064005992,9,-0.5141105651855433,-0.3312053680419922,-0.39794063568115234,-0.3855829238891637,-1.9081401824951172,4,-0.0030003886513797484,3.4286019416138735,23.62930107116699,-1.3158012306317899,23.51066017150879,-1.712329708373518,23.481000900268555,-0.0030003886513797484
180,2000-09-11,23.43156623840332,23.47111320495605,22.788930892944336,22.94711685180664,19352521.0,0.015859374353970557,1.421046574990118,-0.9423058373092134,64.6449645038704,46.05259421344847,-0.8296729858737706,-0.8081724944491384,-0.12857579213839188,-0.4225792115527831,10.669588568630484,0.6821823120117152,-0.6547618330858853,0.8270246505737298,-1.7630122626380498,3.4170615637855093,-0.4679938060321618,2.1220431071796213,-2.3662721962398443,42.48355134577596,-8.170041141421756,1.2950184566058907,9,-0.8799190521240199,-0.6970138549804688,-0.4597320556640625,-0.5388269424438477,-2.8671531677246094,0,-0.04852310834880136,-1.406253014372544,23.065757751464844,3.4286019416138735,23.62930107116699,-1.3158012306317899,23.51066017150879,-0.04852310834880136
181,2000-09-12,23.72817039489746,23.84680938720703,23.214059829711914,23.283266067504886,19249717.0,0.012658315431258726,-1.169488532695062,0.9183711233862544,75.08039363103792,51.240739522071564,-0.8741179774534906,-1.226036138715621,-0.44478299001191246,-0.7334306044489693,10.428546241772995,0.6327495574951172,-0.47290087716289975,1.1607040405273423,-1.3364821911360494,3.657890272190734,-0.08788907530435353,2.409297156359038,-2.533424134317986,88.7851966976361,31.009741548131345,1.2485931158316959,9,-1.1765232086181605,-0.9936180114746094,-0.7686948776245117,-0.8354310989379883,-3.9052619934082067,1,-0.05625006279945288,1.421046574990118,23.43156623840332,-1.406253014372544,23.065757751464844,3.4286019416138735,23.62930107116699,-0.05625006279945288
182,2000-09-13,23.273380279541016,24.00499725341797,23.14485168457031,23.64907646179199,24160123.0,-0.01916667437006625,-1.7187387903359315,-0.8444426343362273,69.59152926837528,55.63828438817434,-0.13778282688930332,-0.9524520367269425,-0.004448037264488391,-0.3021493498529537,10.257555536695525,0.8601455688476598,-0.3122350043852862,0.789951133728028,-1.471005494816339,3.050907762272395,-0.3405271805441572,1.9204294480002133,-1.9543598892821805,39.83741367600997,-23.006627397619894,1.1304783142721835,9,-0.37075328826904297,-0.5388278961181641,-0.37322521209716797,-0.38064098358154297,-2.2640628814697266,2,-0.06754467358260818,-1.169488532695062,23.72817039489746,1.421046574990118,23.43156623840332,-1.406253014372544,23.065757751464844,-0.06754467358260818
183,2000-09-14,24.163185119628906,24.163185119628906,23.44145393371582,23.57986831665039,23200130.0,0.03823272895472307,1.474577047079058,-1.552629040528412,71.52974314594505,59.22048523408561,-0.6564429735755795,-1.897494361575692,-0.8986664641173014,-1.1971091994896454,10.879209795617415,0.8898048400878906,-0.05383371470410836,1.6530617713928208,-0.6764265037959589,3.9825500465816006,0.48831763379843096,2.8178059089872107,-2.724861564877884,100.0,31.595012415720532,1.1647441375943905,9,-0.617919921875,-1.4286327362060547,-1.1221442222595215,-1.2704458236694336,-2.9561328887939453,3,-0.15098194983008206,-1.7187387903359315,23.273380279541016,-1.169488532695062,23.72817039489746,1.421046574990118,23.43156623840332,-0.15098194983008206
184,2000-09-15,24.27194023132324,24.32137489318848,23.807262420654297,24.15329933166504,34272812.0,0.0045008599303402175,3.7272488117994538,0.20339016303387591,69.6832592352049,61.62118942783583,-0.6230268769632623,-1.9570863224113673,-0.9070758490403925,-1.3180166468415742,11.340825857580535,0.5141124725341832,0.31405337015076285,1.6669042587280245,-0.7903584522172764,4.124166969673325,0.43827290325537405,2.895535614200675,-2.719085638659717,96.77412930864908,25.313206482416717,1.228631355472651,9,-0.7167873382568324,-1.537387847900387,-1.0628242492675746,-1.379200935363766,-3.0154552459716797,4,-0.1311608742360899,1.474577047079058,24.163185119628906,-1.7187387903359315,23.273380279541016,-1.169488532695062,23.72817039489746,-0.1311608742360899
185,2000-09-18,23.43156623840332,23.86658477783203,23.43156623840332,23.72817039489746,24099436.0,-0.03462327217810979,-1.9333273314212955,-2.5000160766535586,63.114744377188984,63.94881209044653,0.12337696421709055,-1.1023729063189691,-0.09198173440830004,-0.5011196192275946,11.423852668905973,0.8403739929199183,0.6671992574656116,0.7815456390380859,-1.70286861470899,3.265959892785162,-0.460661487835452,2.023752765911624,-1.7126004277083027,24.36964708666973,-44.02385555603894,1.2422071268735384,9,0.12358665466308594,-0.6970138549804688,-0.22245025634765625,-0.5388269424438477,-0.9985599517822266,0,-0.09704637949923678,3.7272488117994538,24.27194023132324,1.474577047079058,24.163185119628906,-1.7187387903359315,23.273380279541016,-0.09704637949923678
186,2000-09-19,23.08553123474121,23.49088859558105,22.7394962310791,23.322813034057614,26469085.0,-0.014767899001773666,1.6206809382525713,0.7999948555039557,61.4361603195082,65.30079745991004,0.4552942655915011,-0.6634295762792632,0.21371322451154384,-0.21017463211106957,11.042530314176894,0.7513923645019496,0.8436025123952717,0.3549337387084961,-2.07276905058659,2.7826365280035823,-0.8589176559390452,1.5687851333560374,-1.210420879096585,21.874939712549388,-44.593585371840646,1.2138513946475427,9,0.4449043273925781,-0.3509788513183594,0.1384143829345703,-0.19279193878173828,-0.7909374237060511,1,-0.1092077170946143,-1.9333273314212955,23.43156623840332,3.7272488117994538,24.27194023132324,1.474577047079058,24.163185119628906,-0.1092077170946143
187,2000-09-20,22.39345932006836,23.53043556213379,22.363800048828125,23.37224769592285,24757196.0,-0.0299786003464958,-1.2476211124319498,4.125004019163432,56.41025278632649,65.01226134316272,1.0864805214538613,0.17546243767603187,0.8476470500807167,0.4215921645694287,10.142558425289431,1.166635513305664,0.8287606036952084,-0.42463579177856303,-2.653625070818812,1.804353487261686,-1.5391304312986875,0.6898588477415615,-0.3715730921711007,1.5151027980197433,-63.607004283228164,1.1144946395201236,9,0.9491281509399414,0.3410930633544922,0.8329582214355469,0.4992799758911133,0.1384143829345703,2,-0.11479025557589728,1.6206809382525713,23.08553123474121,-1.9333273314212955,23.43156623840332,3.7272488117994538,24.27194023132324,-0.11479025557589728
188,2000-09-21,22.146291732788086,22.77904319763184,21.721162796020508,22.54176139831543,32545437.0,-0.011037490177266629,1.4318159895472404,0.40404001036699555,44.07028273361035,63.9512588890075,1.2305679281171358,0.5644777877728338,1.0313308458563526,0.616350495368561,9.387576270609062,1.0578804016113317,0.9210865390770557,-0.7434822082519545,-2.7704480833635436,1.2834836668596346,-1.7569651458077509,0.2700007293038418,2.175083160400394,16.349779205727426,-43.957608612123764,1.0134829375557952,9,0.8749771118164062,0.583317756652832,1.1616911888122559,0.7464475631713867,0.8107128143310547,3,-0.051339264759773795,-1.2476211124319498,22.39345932006836,1.6206809382525713,23.08553123474121,-1.9333273314212955,23.43156623840332,-0.051339264759773795
189,2000-09-22,22.838363647460934,22.877910614013672,21.50365447998047,21.711275100708008,8783302.0,0.03125001345702594,1.2786869432799852,-2.849999999999991,39.84252265138209,61.195432016508796,0.5619422587649687,0.005037606194822075,0.2697590576609663,-0.12353332374042836,9.203284582878055,1.3742561340332031,0.9436869954515963,-0.13544759750366708,-1.9922608030612352,1.721365608053901,-1.0638542002824494,0.7929590052751152,1.4310070037841882,56.485338086105095,0.9359028364389772,0.9284066027787833,9,0.07415103912353871,-0.46961975097655895,0.536354541778568,0.05437564849853871,-0.6426391601562464,4,-0.0714285594978401,1.4318159895472404,22.146291732788086,-1.2476211124319498,22.39345932006836,1.6206809382525713,23.08553123474121,-0.0714285594978401
190,2000-09-25,23.53043556213379,23.63918876647949,23.08553123474121,23.22394561767578,26018289.0,0.03030304295683628,1.1132113932114083,0.2719306707010614,50.39002330087502,58.452057535379595,-0.12810139783408658,-0.571503457644642,-0.4848850340043569,-0.8325678777299856,8.813219271060113,0.8008251190185547,0.8865807197103095,0.46467761993408274,-1.3048460345847452,2.2342012744529107,-0.42008420732533125,1.3494394471934967,0.6283064422607474,94.90744751637827,40.27931627998828,0.8847618272594145,9,-0.6179208755493164,-1.161691665649414,-0.1557173728942871,-0.6376962661743164,-3.0154552459716797,0,-0.09663869462924735,1.2786869432799852,22.838363647460934,1.4318159895472404,22.146291732788086,-1.2476211124319498,22.39345932006836,-0.09663869462924735
191,2000-09-26,22.59119415283203,23.42168045043945,22.59119415283203,23.134965896606445,25665453.0,-0.03991602309364928,-2.0545400974418744,-1.774191139405933,43.65621311197115,55.570355740223576,0.7072769042835745,0.47543087289542285,0.4171899319560737,0.048400016920012945,8.558381116489501,0.9392414093017578,0.8920572530693676,-0.5274578094482436,-2.1622207166447147,1.1073050977482275,-1.3448392630464774,0.28992364414999017,1.461344350585943,50.92588209550443,-0.7876792649749405,0.8173814535982354,9,0.3213205337524414,-0.22245025634765625,0.6772418022155762,0.3015451431274414,-2.076213836669922,1,-0.007002191435334426,1.1132113932114083,23.53043556213379,1.2786869432799852,22.838363647460934,1.4318159895472404,22.146291732788086,-0.007002191435334426
192,2000-09-27,22.39345932006836,22.93723106384277,22.225385665893555,22.581308364868164,20323306.0,-0.008752739294167977,-1.7169860769860634,0.34545569340530985,41.56545750256512,52.24099066873691,0.8572140113804032,0.7932605054805748,0.5654511911432714,0.18611991239557568,8.259346413258617,0.7118453979492152,0.7736616008236119,-0.775614929199218,-2.238394587496579,0.6871647290981429,-1.5070047583478967,-0.04422510005053937,1.557123822412116,41.66661456635428,-6.690181773508172,0.7313898291486803,9,0.5190553665161133,-0.024715423583984375,0.6327519416809082,0.4992799758911133,0.0,2,-0.004414927931416068,-2.0545400974418744,22.59119415283203,1.1132113932114083,23.53043556213379,1.2786869432799852,22.838363647460934,-0.004414927931416068
193,2000-09-28,22.18583869934082,22.7394962310791,22.05731010437012,22.59119415283203,23129601.0,-0.009271484934954888,-1.059701406585191,2.1578787048036796,43.68794923990939,49.35262289148186,0.843560542541141,1.1239127775658702,0.7106038522110261,0.3828987358147309,7.748881197876151,0.6821861267089808,0.5470069307121648,-1.0247598648071303,-2.30672959869338,0.25720986907911936,-1.6657447317502552,-0.3837749978640055,1.666867296639655,31.944428318157307,-21.043094238867724,0.6409848669431251,9,0.4992809295654297,0.21750831604003906,0.5487136840820312,0.7069005966186523,0.10875511169433949,3,0.015597111668912866,-1.7169860769860634,22.39345932006836,-2.0545400974418744,22.59119415283203,1.1132113932114083,23.53043556213379,0.015597111668912866
194,2000-09-29,22.195724487304688,22.6702880859375,22.195724487304688,22.53187370300293,16394407.0,0.0004455900044095795,-1.8235294117647058,0.8292702436912711,40.6577039190417,46.85739617390994,0.5679139974208027,1.1118535809435244,0.6495073854345108,0.3520153311061449,8.541984509906873,0.4844493865966797,0.3746113567842464,-0.9773044586181641,-2.333668611568438,0.37905969433210984,-1.6554865350932992,-0.2991223821430289,1.5630194480357886,8.749999999999815,-43.68391137588594,0.6781820764751363,9,0.37569713592529297,0.3658103942871129,0.5388278961181641,0.6970148086547852,0.2867164611816406,4,0.03429850015708591,-1.059701406585191,22.18583869934082,-1.7169860769860634,22.39345932006836,-2.0545400974418744,22.59119415283203,0.03429850015708591
195,2000-10-02,23.09541893005371,23.09541893005371,22.077083587646484,22.34402656555176,17000451.0,0.04053458328263271,1.710528854208445,-2.235294117647048,45.616437197703775,45.09964916037612,-0.4296608158082158,0.13908756634384645,-0.1721573960280267,-0.5573436980815174,8.566817410360525,1.0183353424072266,0.11566432037842134,-0.026693344116210938,-1.3087886901144614,1.2554020018820395,-0.6677410171153362,0.6143543288829143,0.5731214270723655,76.08702642023268,27.0842757623275,0.6410476729991256,10,-0.5239973068237305,-0.5338840484619105,-0.3608665466308594,-0.20267963409423828,-0.7810535430908203,0,-0.038955536830651116,-1.8235294117647058,22.195724487304688,-1.059701406585191,22.18583869934082,-1.7169860769860634,22.39345932006836,-0.038955536830651116
196,2000-10-03,23.53043556213379,23.68862342834473,22.877910614013672,22.93723106384277,20259878.0,0.01883562421610807,-1.2777777777777877,0.7894736842105348,51.785714758928314,44.58581160177632,-0.8883504896911738,-0.30781762340252783,-0.6117244105988178,-1.016642614446642,8.293332903187487,0.8107128143310582,-0.13271402428118861,0.40585155487060476,-0.8793438989811051,1.6910470087223146,-0.23674617205525195,1.0484492817964615,-2.0267810821533203,90.30303597192938,38.48275133885566,0.6425977269258556,10,-0.9342966079711914,-0.9689006805419886,-0.7958831787109375,-0.6376962661743164,-1.0875415802001953,1,-0.1281512719137372,1.710528854208445,23.09541893005371,-1.8235294117647058,22.195724487304688,-1.059701406585191,22.18583869934082,-0.1281512719137372
197,2000-10-04,23.17451286315918,23.45134162902832,22.94711685180664,23.39202117919922,19134805.0,-0.01512605655066479,2.000005674112994,-0.3666666666666645,42.581616685448196,44.42040426309163,-0.4581649865510471,0.02279947631746282,-0.27063756719909904,-0.664901834909621,8.037594762398603,0.5833187103271484,-0.29867792905579904,0.06673622131347656,-1.205931368292763,1.3394038109197162,-0.5695975734896415,0.7030700161165946,-1.6271590042114248,68.48486690877097,21.81884174863532,0.636333794803119,10,-0.578373908996582,-0.6129779815673793,-0.4424319267272949,-0.28177356719970703,-1.8685932159423793,2,-0.11476109822463465,-1.2777777777777877,23.53043556213379,1.710528854208445,23.09541893005371,-1.8235294117647058,22.195724487304688,-0.11476109822463465
198,2000-10-05,23.43156623840332,23.59964179992676,23.352474212646484,23.43156623840332,20110901.0,0.011092072431553968,-2.1250633033496964,-0.0,43.831630467347836,44.8636384648656,-0.5741021730402416,-0.26332822109016973,-0.5398456985427416,-0.9212118752508616,7.998617991956259,0.4251289367675817,-0.42846373804256643,0.3336763381958008,-0.9249269218146878,1.5922795982062894,-0.2956252918094435,0.9629779682010451,-1.841386988067626,84.04897083834847,41.91520271930591,0.6293016300052439,10,-0.5585994720458949,-0.8700313568115199,-1.104841709136963,-0.5388269424438477,-2.9660205841064453,3,-0.04430377840613786,2.000005674112994,23.17451286315918,-1.2777777777777877,23.53043556213379,1.710528854208445,23.09541893005371,-0.04430377840613786
199,2000-10-06,22.996551513671875,23.540321350097656,22.80870246887207,23.47111320495605,16674570.0,-0.018565328510497747,1.3870967741935485,-100.0,46.60495012511518,44.443074778670066,-0.1277198518640681,0.17521950216930193,-0.10189271344934525,-0.46603290646149276,7.988981897752708,0.7316188812255859,-0.47839583147486664,-0.09787807464599751,-1.357233616388072,1.161477467096077,-0.7275558455170348,0.5317996962250398,-1.3644033797760002,57.05524013771852,12.150862542156766,0.6296777708710367,10,-0.12358474731444957,-0.08403682708740234,-0.7958827018737793,-0.10381221771240234,-2.827608108520508,4,-0.03052447677728498,-2.1250633033496964,23.43156623840332,2.000005674112994,23.17451286315918,-1.2777777777777877,23.53043556213379,-0.03052447677728498
200,2000-10-09,22.29459381103516,22.838363647460934,22.166065216064453,22.7493839263916,20286904.0,-0.03052447677728498,1.125006405560944,0.9583371850470442,44.15205593777599,44.49816842598172,0.4252139165279658,0.8301952237294152,0.6076561401531713,0.2697347182793841,8.382199126941886,0.8304862976074219,-0.409356726392442,-0.7429871559143031,-2.040339004648292,0.5543646928196857,-1.3916630802812975,-0.0943112315473087,-0.6213161712503066,8.441621077870929,-37.74925079216742,0.6486759243669951,10,0.5783729553222656,0.6179208755493129,-0.01483106613159535,0.672296524047848,-0.6129779815673864,0,0.008425681088578107,1.3870967741935485,22.996551513671875,-2.1250633033496964,23.43156623840332,2.000005674112994,23.17451286315918,0.008425681088578107
201,2000-10-10,22.39345932006836,22.640628814697266,22.34402656555176,22.54176139831543,14304526.0,0.00443450595562167,-1.4000092601881764,0.32608905347654393,50.0,45.43533981458559,0.33005928862436207,0.660050686964702,0.5135436878122839,0.2073337530570143,8.497697587344641,0.3460350036621058,-0.3568453585581288,-0.5773860931396477,-1.8624201821847528,0.7076479959054573,-1.2199031376622003,0.06513095138290481,-0.6798747645123093,15.862012993492572,-34.493744731258914,0.6425170445225525,10,0.47950744628906605,0.5190553665161133,0.12111330032348633,0.578373908996582,-0.8700332641601562,1,-0.0035320104846233713,1.125006405560944,22.29459381103516,1.3870967741935485,22.996551513671875,-2.1250633033496964,23.43156623840332,-0.0035320104846233713
202,2000-10-11,21.701387405395508,22.34402656555176,21.582748413085934,22.29459381103516,33050659.0,-0.030905091740454638,1.199997244002258,3.999987138759943,46.63676069668067,45.76298553200463,1.0210066311247061,1.2946940524482784,1.2001935940733262,0.9369519345932638,8.725455416969725,0.8107109069824254,-0.46033046071256223,-1.1908583641052246,-2.5855983403220293,0.20388161211158007,-1.888228352213627,-0.49348837599682227,1.9872360229492223,5.882263935398427,-46.76017554795956,0.6973699881084021,10,0.9342985153198242,1.2111272811889648,0.8626184463500977,1.2704458236694336,-0.8403720855712891,2,0.034168625382620776,-1.4000092601881764,22.39345932006836,1.125006405560944,22.29459381103516,1.3870967741935485,22.996551513671875,0.034168625382620776
203,2000-10-12,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,-0.054669642409057584,1.0,-0.0,33.65784511228003,44.98522344236444,2.1741082778287293,2.312327333305859,2.3959662505119894,2.140179891790332,9.111193657021879,1.1864070892333984,-0.4706645228725961,-2.194855213165283,-3.8242436935793194,-0.565466732751247,-3.0095494533723013,-1.3801609729582651,3.1315256118774464,0.0,-50.001814105677504,0.8146942402070178,10,1.5868215560913086,1.9031972885131836,2.128119468688965,2.5211172103881836,-0.24716949462890625,3,0.038554232997804805,1.199997244002258,21.701387405395508,-1.4000092601881764,22.39345932006836,1.125006405560944,22.29459381103516,0.038554232997804805
204,2000-10-13,21.08841133117676,21.315805435180664,20.92033576965332,21.029090881347656,36323589.0,0.027951818923408478,-1.8571231715803471,100.0,32.53180998327299,43.53137597409436,1.5947965313401689,1.5685878932337651,1.8167650178659258,1.5926002097126641,9.062771301208631,0.8008251190185547,-0.43583228873729496,-1.4622477531433056,-3.0709680626767764,0.1464725563901652,-2.2666079079100427,-0.6578875983765684,2.432833572387697,24.680861194527502,-18.829355554213812,0.8043601547667361,10,1.0133905410766566,1.3297662734985316,1.5546884536743129,1.9476861953735316,-1.3149356842041051,4,-0.02953592222279222,1.0,20.51498031616211,1.199997244002258,21.701387405395508,-1.4000092601881764,22.39345932006836,-0.02953592222279222
205,2000-10-16,21.157617568969727,21.750822067260746,21.098297119140625,21.750822067260746,28682707.0,0.0032817188884519677,1.1999999999999855,-9.999999999999462,38.287548296271765,42.031579700465855,1.3653917020417055,1.391638332148169,1.743748687570914,1.5349132067774356,9.247459740001196,0.6624107360839844,-0.40609695750730523,-1.279344081878662,-2.9462943406487376,0.3876061768914134,-2.112819211263698,-0.4458689524936261,2.243376751098637,30.232526838302594,-11.829919569181467,0.8334751293850374,10,0.899693489074707,1.2605600357055664,1.4854822158813477,1.8784799575805664,-1.9773483276367188,0,-0.046728993025583976,-1.8571231715803471,21.08841133117676,1.0,20.51498031616211,1.199997244002258,21.701387405395508,-0.046728993025583976
206,2000-10-17,20.56441307067871,21.25648498535156,20.56441307067871,21.078523635864254,28246820.0,-0.028037395815350363,-1.6923076923076785,0.8666666666666555,35.963565902138825,41.296240724542585,1.6691494047686,1.8828156651249017,2.3022668188994118,2.125569741215049,10.267848955011194,0.692071914672848,-0.3697223811213419,-1.7464926719665534,-3.5799208026809737,0.08693545874786679,-2.663206737323762,-0.8297786066093451,2.721140689233401,2.7026519713811035,-37.78188365142519,0.9167140653572098,10,1.4928979873657227,1.853764533996582,2.0786867141723633,2.471684455871582,-2.27394866943359,1,0.0543269946460081,1.1999999999999855,21.157617568969727,-1.8571231715803471,21.08841133117676,1.0,20.51498031616211,0.0543269946460081
207,2000-10-18,19.822908401489254,20.742374420166016,19.03196907043457,20.51498031616211,43168254.0,-0.03605766265445787,1.9827619182251346,1.3461538461538625,33.23981351956121,40.11937217478851,2.1067823701756616,2.552747669492348,2.9809486932688465,2.8653982318595475,11.377726162401135,1.7104053497314453,-0.46387059317767054,-2.359469795227053,-4.502750995927212,-0.2161885945268942,-3.4311103955771323,-1.2878291948769736,3.351822420672857,29.09091929493719,-11.958599248664644,1.071640600350079,10,1.463236808776859,1.8537635803222692,2.82019138336182,3.2131891250610387,-1.631311416625973,2,0.08578547708424011,-1.6923076923076785,20.56441307067871,1.1999999999999855,21.157617568969727,-1.8571231715803471,21.08841133117676,0.08578547708424011
208,2000-10-19,21.00931739807129,21.236711502075195,19.94154930114746,20.267810821533203,33570608.0,0.05985039997929387,1.1652893879653,-1.071429949427436,42.788464771335235,39.69531824659074,0.6041796189714255,1.3457914270596163,1.7126537671800577,1.6810376887917613,11.812712597563795,1.413803100585941,-0.6341110172715041,-1.116212081909179,-3.3229000894565495,1.0904759256381915,-2.219556085682864,-0.012868078135493732,1.9168477189871709,72.7272982373433,26.452306312751773,1.1033440037736848,10,-0.07415103912353516,0.6673545837402344,1.809272289276123,2.026780128479004,-1.6609725952148438,3,-0.007058871806119971,1.9827619182251346,19.822908401489254,-1.6923076923076785,20.56441307067871,1.1999999999999855,21.157617568969727,-0.007058871806119971
209,2000-10-20,21.20705223083496,21.79036903381348,21.157617568969727,21.543201446533203,35540763.0,0.009411768550929844,-1.909078154115987,-0.4533327502874502,37.45071157353349,38.95072442834158,0.14070638382125367,1.074675737722604,1.4479851195770266,1.4702620428466204,11.900292973090941,0.781051635742191,-0.7122755866934547,-0.836911678314209,-3.053233946471803,1.3794105898433848,-1.9450728123930041,0.27124945576458614,1.4854611234260666,78.85307385720874,34.847559815422954,1.1081611340787962,10,-0.37075328826904297,0.4696197509765625,1.932856559753418,1.829045295715332,-2.323383331298828,4,-0.04428910718369927,1.1652893879653,21.00931739807129,1.9827619182251346,19.822908401489254,-1.6923076923076785,20.56441307067871,-0.04428910718369927
210,2000-10-23,21.25648498535156,21.82002830505371,21.25648498535156,21.444332122802734,24211313.0,0.0023309583047437243,-5.000020307454678,0.5588206923552781,34.071996624698926,37.180946275530346,-0.07986686482752603,0.8918764585664967,1.3151952917806042,1.4120479712205096,12.748836408990394,0.61297607421875,-0.8335538863270244,-0.6737813949584996,-2.800522583854125,1.4529597939371257,-1.737151989406314,0.3895891994893148,1.2163957118798798,79.78725442039848,39.91803999679132,1.0633705944478131,10,-0.5684871673583949,0.19279193878174183,1.88836765289307,1.779612541198734,-3.2626228332519496,0,-0.06976738343149802,-1.909078154115987,21.20705223083496,1.1652893879653,21.00931739807129,1.9827619182251346,19.822908401489254,-0.06976738343149802
211,2000-10-24,22.433006286621094,22.5615348815918,21.33557891845703,21.3553524017334,39497953.0,0.05534881717651374,-1.1946921389365561,-5.736866153564865,45.34160165896943,37.03703971578466,-1.3971094773941708,-0.31315936400687505,0.07587518043725794,0.2349183695866941,12.971287025547335,1.3050498962402415,-0.9342674292277664,0.5106492996215835,-1.6068991401124677,2.6281977393556346,-0.5481249202454421,1.569423519488609,-3.4010372161865234,96.35851541386712,57.625948263478335,1.0587742198670265,10,-1.6362543106079102,-1.0727100372314453,0.7118463516235352,0.6030912399291992,-4.033788681030273,1,-0.14499782167974506,-5.000020307454678,21.25648498535156,-1.909078154115987,21.20705223083496,1.1652893879653,21.00931739807129,-0.14499782167974506
212,2000-10-25,22.29459381103516,22.848249435424805,22.067197799682614,22.29459381103516,32504807.0,-0.006170036856294248,-2.4347640096961864,0.0,42.74906100436712,38.047174814905446,-1.3026937277256891,-0.19239774426353762,0.13296806436396835,0.3858034579519902,12.814503975933903,0.781051635742191,-0.9729620101314396,0.37718009948730824,-1.736195262591437,2.4905554615660535,-0.6795075815520661,1.4338677805266826,-3.1920334243774455,80.95243407255379,45.97123595838901,1.0566876810393733,10,-1.3544845581054723,-0.9342975616455114,0.8379001617431605,0.7415037155151332,-4.389713287353519,2,-0.17960091328544925,-1.1946921389365561,22.433006286621094,-5.000020307454678,21.25648498535156,-1.909078154115987,21.20705223083496,-0.17960091328544925
213,2000-10-26,22.53187370300293,22.798816680908203,21.89912223815918,22.04742431640625,29920547.0,0.010642934066388943,-1.3037970974146331,100.0,46.959885336046696,39.650294298546974,-1.3676091655097586,-0.42417186560523845,-0.14184128842821053,0.15145215900005837,12.560109703904526,0.8996944427490234,-1.0697651632833,0.5971582412719734,-1.5310834518578424,2.725399934401789,-0.46696260529293454,1.6612790878368813,-3.279485754394532,81.2865391514681,47.0693893836884,1.0641208465649084,10,-1.5917644500732422,-1.1715774536132812,0.5066962242126465,0.5042238235473633,-4.162315368652344,3,-0.19262830847312973,-2.4347640096961864,22.29459381103516,-1.1946921389365561,22.433006286621094,-5.000020307454678,21.25648498535156,-0.19262830847312973
214,2000-10-27,22.95700454711914,23.22394561767578,22.60108184814453,22.81859016418457,28157660.0,0.0188679756384198,-1.1724104668992792,0.2857148481639113,54.49664422578435,41.4513049573817,-1.6760612189750468,-0.8320024453455837,-0.5598569486325395,-0.27456276829138204,12.153745236183589,0.6920719146728516,-1.0813722484583508,0.9842250823974616,-1.1903980424577085,3.158848207252632,-0.10308648003012166,2.071536644825045,-3.5607821390380856,86.43220269971579,46.93235697031556,1.0873115624275844,10,-1.8290472030639648,-1.5967082977294922,-0.08156538009643555,0.07909297943115234,-5.141103744506836,4,-0.15719209955532043,-1.3037970974146331,22.53187370300293,-2.4347640096961864,22.29459381103516,-1.1946921389365561,22.433006286621094,-0.15719209955532043
215,2000-10-30,22.195724487304688,23.065757751464844,22.195724487304688,22.838363647460934,16084051.0,-0.03316112336223698,-1.7076882894861811,-4.642864032851468,48.76847173602838,42.87407227225831,-0.8404188371885049,-0.14923241453854885,0.19473926750443837,0.4817131526996441,12.31969779574523,0.8700332641601562,-0.8988323074986511,0.2679297447204583,-1.8452666295177167,2.3811261189586332,-0.788668442398631,1.3245279318395475,-2.569838686647948,45.549710721096346,2.9334393678509088,1.056598187119088,10,-1.0677671432495117,-0.8354282379150391,0.44490480422973633,0.8403730392456055,-3.114320755004883,0,-0.149220431604427,-1.1724104668992792,22.95700454711914,-1.3037970974146331,22.53187370300293,-2.4347640096961864,22.29459381103516,-0.149220431604427
216,2000-10-31,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,-0.07572378059134388,1.0,-0.0,43.42105624994314,44.00532146452297,0.9304194317641645,1.3639486407954138,1.8832352593974413,2.1533120073197694,13.535007755911133,1.6807441711425781,-0.7828645994717007,-1.2620416641235366,-3.323442993390433,0.7993596651433599,-2.292742328756983,-0.23134099949009013,-0.6732109264842272,0.0,-45.310495575874,1.0307006646334478,10,1.0677671432495117,0.8453159332275391,2.1256489753723145,2.5211172103881836,-1.4335765838623047,1,-0.12289157119377359,-1.7076882894861811,22.195724487304688,-1.1724104668992792,22.95700454711914,-1.3037970974146331,22.53187370300293,-0.12289157119377359
217,2000-11-01,20.51498031616211,20.51498031616211,20.51498031616211,20.51498031616211,0.0,0.0,1.0,0.0,49.99999999999999,44.806603156596836,1.1610059362404215,1.216877116686284,1.9179200576353033,2.13807504892128,14.815994576458596,0.0,-0.7316012955208606,-1.1290650367736816,-3.1536843547161766,0.8955542811688133,-2.141374695744929,-0.11675537780243417,-0.47028035280435176,0.0,-48.933477465716166,1.0123096589712475,11,1.354482650756836,0.8453159332275391,2.1256489753723145,2.5211172103881836,-1.670858383178711,2,-0.10313257326912706,1.0,20.51498031616211,-1.7076882894861811,22.195724487304688,-1.1724104668992792,22.95700454711914,-0.10313257326912706
218,2000-11-02,22.39345932006836,22.788930892944336,22.05731010437012,22.05731010437012,26240182.0,0.09156621039632906,-3.3529525246966476,100.0,57.142854160172476,46.99461899955672,-0.5593012099427916,-0.7835340856506576,0.09443794079394863,0.25654841421281915,15.581638408121368,2.2739505767822266,-0.5579926416414409,0.8013193130493157,-1.0783868872153768,2.681025513314008,-0.13853378708303055,1.741172413181662,-2.158004617451521,69.34304410826613,16.625403005821752,0.9398531001323462,11,-0.5239963531494141,-1.033163070678711,0.24716997146606445,0.3460369110107422,-3.549337387084961,3,-0.20044150982801423,1.0,20.51498031616211,1.0,20.51498031616211,-1.7076882894861811,22.195724487304688,-0.20044150982801423
219,2000-11-03,22.29459381103516,22.69006156921387,22.156177520751953,22.60108184814453,21035098.0,-0.004414927931416068,1.204094649395628,-0.9117618688258549,56.202817049138865,49.45359904671671,-0.3240186367708553,-0.779941911953685,0.23394269859829464,0.37165120152072717,15.999354962128548,0.5338840484619176,-0.27802743436276955,0.7375516891479528,-1.055979704363775,2.5310830826596806,-0.15921400760791116,1.6343173859038167,-1.8798296535147863,69.76749402920134,13.618816974677216,0.8967656967558646,11,-0.4251308441162145,-0.9342975616455114,0.24963951110839488,0.43995857238769176,-2.372817993164066,4,-0.17605324007929668,-3.3529525246966476,22.39345932006836,1.0,20.51498031616211,1.0,20.51498031616211,-0.17605324007929668
220,2000-11-06,22.482440948486328,22.709835052490234,22.33414077758789,22.492326736450195,17481034.0,0.008425681088578107,-1.4516233422741105,0.032255053270935356,60.948095567301586,51.187653925420285,-0.3572438285410904,-1.0044954485063258,0.07254419151121638,0.21708481575228333,15.842325517778871,0.4152412414550746,-0.13617410664289054,0.9160064697265611,-0.8956634054779151,2.7276763449310373,0.010171532124321203,1.821841407328801,-1.8991259033566301,86.52169719133875,22.63705115085684,0.9058349376022388,11,-0.6129779815673828,-1.1221446990966797,0.08403730392456055,0.25211143493652344,-2.165195465087887,0,-0.2075637675004416,1.204094649395628,22.29459381103516,-3.3529525246966476,22.39345932006836,1.0,20.51498031616211,-0.2075637675004416
221,2000-11-07,22.31436538696289,22.5615348815918,22.245159149169922,22.482440948486328,13433157.0,-0.007475859134181473,-1.0645225530220286,17.001736446073703,65.21739738248482,53.68413574521114,-0.23218391347581857,-0.8881870371573477,0.2707602921021923,0.40754056594172283,15.651372207296188,0.31637573242187855,0.0432668154800524,0.7518856048583977,-1.0525136689766157,2.556284878693411,-0.1503140320591072,1.6540852417759027,-1.5726125074804287,79.1303509044166,10.39655598394117,0.9021996369175065,11,-0.4449024200439453,-0.9540691375732422,0.25211286544799805,0.42018699645996094,-2.283834457397461,1,-0.14488252740326357,-1.4516233422741105,22.482440948486328,1.204094649395628,22.29459381103516,-3.3529525246966476,22.39345932006836,-0.14488252740326357
222,2000-11-08,22.442893981933594,22.71972274780273,22.29459381103516,22.433006286621094,14608388.0,0.005759903664829036,-1.9655401809473363,-0.05882886972310486,60.055483920339285,55.139202254576986,-0.3771223137440245,-1.0101040651433166,0.17926807153343916,0.31815306265386667,14.832561486922668,0.425128936767571,0.26016330581910196,0.8433388710021958,-1.0030608546389956,2.6897385966433873,-0.0798609918183999,1.7665387338227916,-1.5522095381595342,52.70269565670763,-14.884587057538326,0.9231998628205961,11,-0.5734310150146484,-1.1270885467529297,0.13594293594360352,0.2916584014892578,-3.055002212524414,2,-0.149779714342534,-1.0645225530220286,22.31436538696289,-1.4516233422741105,22.482440948486328,1.204094649395628,22.29459381103516,-0.149779714342534
223,2000-11-09,21.3059196472168,22.34402656555176,21.14773178100586,22.245159149169922,25305577.0,-0.050660771985647224,1.104347913612093,-94.99074074074038,50.61274582237028,54.70765798753097,0.6343735222202831,0.1993862981232688,1.3417868640907322,1.4763725393721892,13.354112799081996,1.2951622009277344,0.27247591138425165,-0.33318243026733185,-2.114506703849912,1.4481418433152484,-1.2238445670586202,0.5574797065239565,-0.27523953300863724,10.062899186581756,-53.78193098300105,0.89066213679129,11,0.48444938659667613,0.009885787963863635,1.2729172706603968,1.4286327362060511,-3.114322662353519,3,-0.1155452454057756,-1.9655401809473363,22.442893981933594,-1.0645225530220286,22.31436538696289,-1.4516233422741105,22.482440948486328,-0.1155452454057756
224,2000-11-10,20.465545654296875,21.444332122802734,20.31724548339844,21.394899368286133,31746225.0,-0.03944321610307511,1.1923080490388238,0.9894746888910587,45.53571044084807,54.34846228806649,1.2115783442112615,1.0442430562914495,2.1471515902654232,2.334741377838977,12.929658214820245,1.1270866394042933,0.2951748307302964,-1.1424131393432617,-2.985001598642196,0.7001753199556724,-2.0637073689927306,-0.2211189096937929,2.7583999633789062,6.172802261053071,-53.35635053315652,0.9212942296494671,11,1.0875425338745117,0.8205995559692383,2.251705169677738,2.2690067291259766,-2.5705509185791016,4,-0.07922699686109025,1.104347913612093,21.3059196472168,-1.9655401809473363,22.442893981933594,-1.0645225530220286,22.31436538696289,-0.07922699686109025
225,2000-11-13,20.168943405151367,20.870901107788086,19.773475646972656,20.31724548339844,24979160.0,-0.014492760376669134,-1.3368431313219518,0.1595754942544815,35.8116421843134,53.502971836329856,1.3303476212605077,1.3312314999485508,2.3669663097466938,2.6556895858539846,13.06859027580508,1.0974254608154297,0.24365817855872152,-1.3895816802978516,-3.3333145151820176,0.5541511545863145,-2.3614480977399346,-0.41771526285576854,2.9968682098388655,13.422762743399627,-39.73556067335264,0.9718664174420837,11,1.112259864807129,0.9590139389038086,2.72379732131958,2.5656089782714844,-1.6807441711425781,0,-0.012254860471131335,1.1923080490388238,20.465545654296875,1.104347913612093,21.3059196472168,-1.9655401809473363,22.442893981933594,-0.012254860471131335
226,2000-11-14,21.681615829467773,21.750822067260746,20.48531913757324,20.56441307067871,32366379.0,0.07500008274752035,1.0157495625121524,-7.533291319948889,46.72304306090904,53.138865509764194,0.0006321067273979963,-0.09850166854156583,0.8138991407772842,1.1614094249293458,12.534062650899635,1.5818786621093786,0.11465995419608532,0.06723060607910014,-1.8195906063710936,1.9540518185292939,-0.8761800001459967,1.010641212304197,1.3485023468017552,64.7651102298079,14.497857741462383,0.943410606225097,11,-0.40041255950927734,-0.5536584854125977,1.2111248970031738,1.0529365539550781,-4.280958175659176,1,-0.0629275214910412,-1.3368431313219518,20.168943405151367,1.1923080490388238,20.465545654296875,1.104347913612093,21.3059196472168,-0.0629275214910412
227,2000-11-15,21.523426055908203,22.077083587646484,21.118070602416992,21.800256729125977,31508442.0,-0.007296032491479365,1.3095268170679333,-0.24778910635508147,44.56289978678038,51.74109280160952,0.3541566726079246,0.204082139340926,0.9280669853192691,1.3254185721689176,10.880028732115822,0.9590129852294922,0.08220347941860595,-0.1759850502014153,-1.86587724351892,1.5139071431160893,-1.0209311468601676,0.668961046457337,1.3764264191894497,68.07686229000464,20.83555905130092,0.8449460966587521,11,-0.2768268585205078,-0.39546871185302734,1.3693146705627441,1.2111263275146484,-4.221635818481445,2,-0.06936140754101605,1.0157495625121524,21.681615829467773,-1.3368431313219518,20.168943405151367,1.1923080490388238,20.465545654296875,-0.06936140754101605
228,2000-11-16,20.86101531982422,21.49376678466797,20.633621215820312,21.454219818115234,24956260.0,-0.030776268348883584,1.5588206923552677,2.1428423786852604,38.981286771592075,49.82758943743766,0.8675637124640403,0.9010079351529328,1.5340261489828642,2.001695621034891,9.771834229237022,0.8898048400878906,0.22366480788935306,-0.8309806823730455,-2.5348661932405356,0.8729048284944447,-1.6829234378067888,0.02096207306069786,1.9137820821484333,47.210276264868504,4.72285545652425,0.8519427554337444,11,0.38558387756347656,0.26694202423095703,1.9130849838256836,1.8735370635986328,-3.3417167663574254,3,-0.07061610031104915,1.3095268170679333,21.523426055908203,1.0157495625121524,21.681615829467773,-1.3368431313219518,20.168943405151367,-0.07061610031104915
229,2000-11-17,20.267810821533203,20.742374420166016,20.168943405151367,20.663280487060547,27175091.0,-0.028436031957049246,1.0714285714285714,0.6666666666666666,39.68254162680675,47.464750110716004,1.2773630454590972,1.4969904365524158,2.080889542698074,2.5896714430236756,9.262454564625871,0.6920719146728516,0.2867617034908534,-1.377223110198976,-3.1859357642492476,0.43148954385129556,-2.2815794372241136,-0.47286678317383846,2.3869337102394503,21.45917132131212,-19.788236516951777,0.9043563270251365,11,0.9787883758544922,0.8601465225219727,1.9921789169311523,2.4667415618896484,-2.74851226806641,4,-0.10243897848425165,1.5588206923552677,20.86101531982422,1.3095268170679333,21.523426055908203,1.0157495625121524,21.681615829467773,-0.10243897848425165
230,2000-11-20,19.773475646972656,20.613847732543945,19.575740814208984,20.48531913757324,22368086.0,-0.024390161271652944,1.1428551742873285,1.799995177003946,45.4545497062239,45.268878146687015,1.5053213457548509,1.9758273520044654,2.510391036436495,3.06006401639144,8.888704788704235,1.038106918334961,0.11175691786713315,-1.7974078178405755,-3.7858555728288543,0.1910399371477034,-2.791631695334715,-0.803183940346436,2.766018129407996,7.905147381777365,-36.966915400252816,0.99422387749414,11,1.3742561340332031,1.3544816970825195,2.486514091491699,2.9610767364501953,-2.254177093505863,0,-0.09500003665478407,1.0714285714285714,20.267810821533203,1.5588206923552677,20.86101531982422,1.3095268170679333,21.523426055908203,-0.09500003665478407
231,2000-11-21,19.180269241333008,19.70426750183105,18.8342342376709,19.70426750183105,47545694.0,-0.030000108035153072,2.3207486732235343,0.7361144232083179,42.372875074906304,43.30414383052779,1.7960806606396424,2.437841679527814,3.020972019546555,3.612374786286626,9.36065239225147,0.9392414093017578,-0.0775197798850229,-2.2279773712158217,-4.43914076798923,-0.016813974442413837,-3.3335590696025257,-1.1223956728291178,3.1813993573173462,10.670708574997926,-38.23007541353088,1.1055816983867035,11,1.4088611602783203,1.848820686340332,3.0574750900268555,3.5542831420898438,-1.6807441711425781,1,-0.03608239272433278,1.1428551742873285,19.773475646972656,1.0714285714285714,20.267810821533203,1.5588206923552677,20.86101531982422,-0.03608239272433278
232,2000-11-22,18.29046440124512,19.27913856506348,18.20148277282715,19.22970390319824,43870720.0,-0.046391676200789655,1.0761904061969396,1.7924477479379441,23.56689416465329,40.29904920189257,2.2740617217738155,3.1750740063449605,3.8307697577534547,4.461061982842043,10.241449571738908,1.0776557922363317,-0.37397861696737067,-2.917575740814204,-5.48691761389685,-0.3482338677315582,-4.202246677355525,-1.6329048042728829,3.789009448526876,2.7027324525449994,-41.81066633716995,1.2846709365413223,11,1.8488187789916957,2.422249794006344,3.9472799301147425,4.444087982177731,-0.9590148925781286,2,-0.048648668941175144,2.3207486732235343,19.180269241333008,1.1428551742873285,19.773475646972656,1.0714285714285714,20.267810821533203,-0.048648668941175144
233,2000-11-23,18.19159698486328,18.468425750732425,17.85544776916504,18.33989715576172,29158364.0,-0.005405407660130757,2.0243831284936875,0.157893881794848,23.566888372906845,37.85806897212133,2.1061935708148916,3.0905613619731724,3.818146192885891,4.517819412050169,11.097696893383038,0.6129779815673864,-0.7248638430002359,-2.799429321289061,-5.618973995716903,0.02011535313878099,-4.209201658502984,-1.3896569840751383,3.500077757214232,11.643843309343866,-28.449235238111036,1.4097723372139217,11,1.7746686935424805,2.348099708557129,3.289811611175537,3.8508834838867188,-0.790939331054684,3,-0.04891306399195772,1.0761904061969396,18.29046440124512,2.3207486732235343,19.180269241333008,1.1428551742873285,19.773475646972656,-0.04891306399195772
234,2000-11-24,19.348344802856445,19.358232498168945,18.280576705932614,18.48819923400879,33659161.0,0.06358693076565314,1.4494377151379132,-5.800030867373186,32.04983754752807,37.440090679145186,0.865300669693184,1.738746465507532,2.5575441631287674,3.376566013967693,12.096992429130637,1.166635513305664,-1.0213522641410968,-1.462248516082763,-4.2130919707543875,1.2885949385888615,-2.837670243418575,-0.08682678874695071,1.8829827024715726,54.12184793762395,19.07955963329929,1.3754217273358127,11,0.6179208755493164,1.1913518905639648,1.9575743675231934,2.6941356658935547,-1.947687149047848,4,-0.09453244026949659,2.0243831284936875,18.19159698486328,1.0761904061969396,18.29046440124512,2.3207486732235343,19.180269241333008,-0.09453244026949659
235,2000-11-27,18.883668899536133,19.74381446838379,18.883668899536133,19.575740814208984,23204560.0,-0.024016312922628513,-1.4857115297165457,-0.8045985932358237,30.99672796925961,35.692722335628574,1.261106196742329,2.047547870177624,2.937916941697349,3.7957822649325905,12.683249711575828,0.8601455688476562,-1.1838039077082918,-1.7613216400146499,-4.559436696759377,1.0367934167300774,-3.1603791683870135,-0.3622641116422862,1.9425530374523277,54.450289278903654,23.952746234547337,1.3990575283723632,11,1.082596778869629,1.6560277938842773,2.372816562652588,3.158811569213867,-1.6411991119384801,0,-0.07225133809155349,1.4494377151379132,19.348344802856445,2.0243831284936875,18.19159698486328,1.0761904061969396,18.29046440124512,-0.07225133809155349
236,2000-11-28,17.99386215209961,18.923215866088867,17.91476821899414,18.8935546875,32092962.0,-0.047120437885795674,1.103090692124105,1.29999862200113,27.272732587324498,33.771592646800144,1.7576265290430761,2.8868023728621317,3.7424982335717942,4.629284195598117,12.286129263261182,1.0084476470947266,-1.263598782468975,-2.5250724792480455,-5.5645895674474914,0.5144446089514005,-4.0448310233477685,-1.0053139351483225,2.4758668847500402,7.329846633698568,-19.517889035549107,1.519758544099723,11,1.6807451248168945,2.545834541320801,3.074775218963623,4.048618316650391,-0.4449024200439453,1,-0.02637363755603972,-1.4857115297165457,18.883668899536133,1.4494377151379132,19.348344802856445,2.0243831284936875,18.19159698486328,-0.02637363755603972
237,2000-11-29,18.39921760559082,18.7749137878418,17.588506698608402,17.92465591430664,32770688.0,0.022527429079138184,-1.0689656319382783,-0.5274709665930319,33.951961685605866,33.21277874835724,0.9638568262745615,2.439907425215651,3.2771813858113923,4.164989263827344,11.931272569248163,1.1864070892333984,-1.227551216842194,-2.0139288902282715,-5.197869403267546,1.1700116228110033,-3.605899146747909,-0.42195863370863407,1.7567976791366746,37.61462369093142,8.286655971883349,1.5919702565196383,11,0.7662229537963867,2.0070085525512695,2.6793065071105957,3.6432628631591797,0.6030921936035156,2,-0.04889841267636341,1.103090692124105,17.99386215209961,-1.4857115297165457,18.883668899536133,1.4494377151379132,19.348344802856445,-0.04889841267636341
238,2000-11-30,17.90488052368164,18.47831153869629,17.6972599029541,18.47831153869629,30708148.0,-0.026867288191589678,1.7241346048303137,-1.2083381898419256,35.300795197892896,32.72591803403347,1.1116725323149659,2.7201955109905853,3.7125447284895117,4.596282503920577,13.182612762488985,0.7810516357421875,-1.4338588343469283,-2.2838370323181145,-5.512504966205956,0.9448309015697269,-3.8981709992620353,-0.6695030653741938,1.8916835589891825,14.678823577303262,-16.8519829697913,1.6143339669439214,11,1.1962966918945312,2.501345634460449,3.2453222274780273,4.137599945068359,1.0282211303710938,3,-0.032026520046096296,-1.0689656319382783,18.39921760559082,1.103090692124105,17.99386215209961,-1.4857115297165457,18.883668899536133,-0.032026520046096296
239,2000-12-01,18.369558334350586,18.50797271728516,17.954315185546875,18.092729568481445,27515032.0,0.02595257812831231,-1.0000000000000129,-0.4827586206896552,39.86637827507282,32.10501009723891,0.3904729868403827,2.0515719935911783,3.1707659048180012,4.064308373737461,14.490985860405214,0.6030921936035192,-1.6180849682591933,-1.6229074478149421,-4.789168376560458,1.5433534809305733,-3.2060379121877,-0.03977698344218439,1.117877714551497,36.23851993182303,2.317316926071726,1.5831304643727582,12,0.2966022491455078,2.036667823791504,2.780644416809082,3.672922134399414,0.19773483276366832,4,-0.05274490888167793,1.7241346048303137,17.90488052368164,-1.0689656319382783,18.39921760559082,1.103090692124105,17.99386215209961,-0.05274490888167793
240,2000-12-04,17.815900802612305,18.379444122314453,17.558845520019528,18.369558334350586,18018046.0,-0.0301399479323875,1.8620751591594114,-2.0,25.593005942703996,30.240580193660872,0.7121351878275455,2.3586266954025064,3.6169882590157485,4.546924736743701,15.939352494033566,0.8205986022949254,-1.7208879639361285,-1.9432379722595208,-5.023510284621661,1.1370343401026197,-3.483374128440591,-0.4031018160784505,1.405685137248664,18.84057971014514,-10.717280351884444,1.5401361561810707,12,0.8354291915893555,2.496400833129883,3.4282259941101074,4.221636772155762,0.6821842193603516,0,-0.023307446163082668,-1.0000000000000129,18.369558334350586,1.7241346048303137,17.90488052368164,-1.0689656319382783,18.39921760559082,-0.023307446163082668
241,2000-12-05,19.081403732299805,19.180269241333008,18.043296813964844,18.092729568481445,24593997.0,0.0710322168779669,-1.0909074965274368,-1.7857142857142858,36.473174090914945,31.674611296578835,-0.6357193093078948,0.8838133310580325,2.2868195162153384,3.2356460948935535,17.252187589640144,1.3643684387207031,-1.7748159886517456,-0.5160869598388658,-3.3621704333979316,2.3299965137202,-1.9391286966184005,0.906954776940669,-1.522558212280277,93.90254948576215,66.35779780254633,1.4230417367795336,12,-0.43007373809814453,1.092484474182129,2.1627230644226074,2.5952682495117188,-0.6228656768798828,1,-0.09637309552804652,1.8620751591594114,17.815900802612305,-1.0000000000000129,18.369558334350586,1.7241346048303137,17.90488052368164,-0.09637309552804652
242,2000-12-06,19.081403732299805,19.081403732299805,19.081403732299805,19.081403732299805,0.0,0.0,1.0,0.0,39.36170867767983,33.429591330442506,-0.571863331300694,0.6525217035062383,2.2271949940568305,3.184827614283172,18.50574647206057,0.0,-1.8764114380207317,-0.34801244735717773,-2.864524358351389,2.1684994636370334,-1.6062684028542833,0.9102435081399278,-1.522558212280277,93.90254948576215,66.00142382865056,1.2582559554971056,12,-0.43007373809814453,1.092484474182129,2.39011812210083,2.5952682495117188,-0.1483020782470703,2,-0.08031086296078493,-1.0909074965274368,19.081403732299805,1.8620751591594114,17.815900802612305,-1.0000000000000129,18.369558334350586,-0.08031086296078493
243,2000-12-07,18.8441219329834,19.27913856506348,18.55740547180176,18.98253631591797,38661954.0,-0.012435238132651127,-1.0277750239139782,-100.0,41.11111878556664,34.436400356891234,-0.2595850186862201,0.7335235366721236,2.407558964681023,3.364659369881039,19.471594185267033,0.7217330932617188,-1.9106100016481982,-0.46220436096191264,-2.828602229073738,1.9041935071499125,-1.6454032950178252,0.720994573094,-1.2528479385376023,74.71264367816082,44.09657978703263,1.1831989340559117,12,-0.19279193878173828,1.3297662734985352,2.7707576751708984,2.832550048828125,1.1172008514404297,3,0.00839454694538233,1.0,19.081403732299805,-1.0909074965274368,19.081403732299805,1.8620751591594114,17.815900802612305,0.00839454694538233
244,2000-12-08,18.8441219329834,18.8441219329834,18.8441219329834,18.8441219329834,0.0,0.0,1.0,-0.0,43.815787903872085,35.86074034962595,-0.37842630476847106,0.6385616252578288,2.34914891640819,3.3127827266350067,19.9116620983168,0.0,-1.7041538743514728,-0.38113317489624166,-2.6907299606279835,1.9284636108355002,-1.5359315677621126,0.7736652179696293,-1.1853333557128956,74.71264367816082,39.520888868207706,1.1547983928658716,12,-0.42512989044189453,1.2951622009277308,2.7707576751708984,2.832550048828125,1.1270866394042933,4,0.004721882048194237,-1.0277750239139782,18.8441219329834,1.0,19.081403732299805,-1.0909074965274368,19.081403732299805,0.004721882048194237
245,2000-12-11,19.921775817871094,19.97120857238769,19.289024353027344,19.328571319580078,39395037.0,0.05718780045683358,-1.0294089276493747,100.0,54.63536101190214,38.90103239680124,-1.4453308256587896,-0.4833399597628656,1.195398848421707,2.2483485267542775,19.62720443555677,1.1270866394042933,-1.451000858471847,0.7088790893554702,-1.582025863593806,2.9997840423047464,-0.43657338711916793,1.8543315658301083,-2.1981732410888704,97.43594309746639,56.69932762770871,1.1454524764746372,12,-1.156748771667484,0.2175083160400355,1.6931037902832031,1.7548961639404297,-0.6228656768798828,0,-0.06799005586348295,1.0,18.8441219329834,-1.0277750239139782,18.8441219329834,1.0,19.081403732299805,-0.06799005586348295
246,2000-12-12,20.31724548339844,20.445772171020508,19.773475646972656,19.911888122558594,32953378.0,0.019851125177936524,1.029847909840078,0.6833349409986877,63.50461012511834,42.184660001191524,-1.650094780020936,-1.0395647470888285,0.7128354215484691,1.8243307616016686,19.95422262052297,0.6722965240478516,-1.3248782842078342,1.1725672721862814,-0.8773930864712298,3.2225276308437927,0.14758709285752403,2.197547451515039,-2.458786546879889,93.19376434273912,45.67790645861021,1.0249801793287563,12,-1.3149366378784215,-0.1779613494873118,1.2976341247558558,1.3594264984130824,0.32626152038573863,1,-0.08953775072079784,-1.0294089276493747,19.921775817871094,1.0,18.8441219329834,-1.0277750239139782,18.8441219329834,-0.08953775072079784
247,2000-12-13,20.03053092956543,20.495206832885746,19.822908401489254,20.43588638305664,32725830.0,-0.01411188116358053,1.5660424060423983,-0.9999952946490661,61.95373343473614,45.146097583062996,-1.2378126752481293,-0.9174677910726992,0.918803089066607,2.0775407755394113,20.554416699528453,0.6722984313964915,-1.1460659761414789,0.9604974746704116,-0.8151245767081967,2.73611952604902,0.07268644898110921,1.848308500359714,-1.9650869342867203,76.02045737751048,22.976977579208835,0.8878110256893038,12,-1.003504753112793,0.10875320434569957,1.5843486785888672,1.6461410522460938,0.5042228698730504,2,-0.07847984058301805,1.029847909840078,20.31724548339844,-1.0294089276493747,19.921775817871094,1.0,18.8441219329834,-0.07847984058301805
248,2000-12-14,19.38789176940918,20.03053092956543,19.38789176940918,20.03053092956543,27056619.0,-0.0320829818448648,1.0,1.5853719362139627,50.27548216686773,46.30266468215132,-0.4053081537910188,-0.4119720128189712,1.4632761474145184,2.6825983357282936,20.972822894770637,0.64263916015625,-0.8391886573060141,0.3915144920349114,-1.1820080830032964,1.9650370670731192,-0.3952467954841907,1.1782757795540135,-1.079471490369766,32.93409299896948,-19.14791726100396,0.7867612875191032,12,-0.36086559295654297,0.5635442733764648,2.204742431640625,2.2887802124023438,1.2061824798583949,3,-0.02345743006849399,1.5660424060423983,20.03053092956543,1.029847909840078,20.31724548339844,-1.0294089276493747,19.921775817871094,-0.02345743006849399
249,2000-12-15,18.19159698486328,19.200044631958008,18.19159698486328,19.130836486816406,84459033.0,-0.061703190773606975,-1.1473706014231406,1.461534808623801,45.62499894496936,48.52844168240303,0.8527654911643481,0.6543517282156159,2.5595037782442276,3.844076794957978,21.409153258306247,1.1962947845458984,-0.6733922527676945,-0.7009696006774888,-2.1931575396279115,0.7912183382729339,-1.4470635701527002,0.045124368797722525,2.3036098480224645,0.0,-49.643359755781226,0.7460939694752121,12,1.0776548385620117,1.6263675689697266,3.361490249633789,3.485074996948242,2.5507774353027344,4,0.09728259707122389,1.0,19.38789176940918,1.5660424060423983,20.03053092956543,1.029847909840078,20.31724548339844,0.09728259707122389
250,2000-12-18,17.894994735717773,18.74525451660156,17.84556007385254,18.19159698486328,40387832.0,-0.016304354663985943,-3.549982878446599,0.31578979432693244,49.32432414817395,49.956347244320696,1.2982968787148366,0.8464026833018856,2.773158818719917,4.110099051931584,21.566007947461763,0.8996944427490199,-0.48914923827129186,-0.9036478042602525,-2.398845894203518,0.591550285683013,-1.6512468492318852,-0.15604875928861972,2.554139900207524,1.8657076342988417,-50.935280347326774,0.7475990449716328,12,1.2753887176513672,1.9229698181152344,3.5246219635009766,3.78167724609375,2.936359405517578,0,0.11602204232705748,-1.1473706014231406,18.19159698486328,1.0,19.38789176940918,1.5660424060423983,20.03053092956543,0.11602204232705748
251,2000-12-19,18.48819923400879,18.606840133666992,17.894994735717773,17.894994735717773,55111749.0,0.033149185403614556,-1.4,-2.0,50.59289180525211,51.20425648071761,0.6840303409344983,0.20942916154700697,2.0990027896206485,3.4874013578309295,21.285630473092237,0.7118453979492188,-0.36261406572391053,-0.27583980560302734,-1.7658748013834789,1.2141951901774242,-1.0208573034932513,0.46917769228719663,1.8567924194335994,24.25376733579135,-29.209583945448802,0.7450174978902258,12,0.6821842193603516,1.3297653198242188,2.716381072998047,3.1884727478027344,2.3431549072265625,1,0.0438501823093258,-3.549982878446599,17.894994735717773,-1.1473706014231406,18.19159698486328,1.0,19.38789176940918,0.0438501823093258
252,2000-12-20,17.400657653808597,18.577178955078125,17.331449508666992,17.944427490234375,36600496.0,-0.05882355368605474,-2.652168807421532,-0.9166650590013123,46.88645240862456,51.84596021661293,1.685314525176814,1.2931933755105796,3.1135974254107914,4.5377212634921555,20.770114109103034,1.2457294464111328,-0.08102708018942906,-1.318891048431393,-2.9176351893614303,0.27985309249864443,-2.1182631188964116,-0.5195189779663743,2.844356736450198,2.5641369914127283,-53.49994111202458,0.7993720704650186,12,1.5126705169677699,2.303608894348141,3.8039226531982386,4.276014328002926,3.2527370452880824,2,0.18636360846199396,-1.4,18.48819923400879,-3.549982878446599,17.894994735717773,-1.1473706014231406,18.19159698486328,0.18636360846199396
253,2000-12-21,17.301790237426758,17.835674285888672,16.817340850830078,17.301790237426758,34000042.0,-0.005681820673036464,-1.1020429857750864,-0.0,43.094627452450936,51.76583127756613,1.7236553593210253,1.3934222101237737,3.175112339529367,4.6126218910109955,20.154830432458866,1.0183334350585938,0.023074705635373505,-1.3732681274414062,-3.079765721316406,0.3332294664335933,-2.226516924378906,-0.5200193305039065,2.7684102599365303,20.331918320427977,-36.66030627295048,0.8532487969374997,12,1.3544836044311523,1.8537635803222656,3.8854880332946777,4.374881744384766,3.351604461669922,3,0.18685717013365855,-2.652168807421532,17.400657653808597,-1.4,18.48819923400879,-3.549982878446599,17.894994735717773,0.18685717013365855
254,2000-12-22,17.519298553466793,17.647825241088867,17.212810516357422,17.41054344177246,31062916.0,0.012571434114923452,1.3783741507594283,100.0,47.99465188920928,51.02797470837803,1.451051466505053,1.0876235302226611,2.903522635363121,4.36127573389405,20.36372074362703,0.4350147247314453,0.09050045048169508,-1.064307498931889,-2.814365079036154,0.685750081172376,-1.9393362889840233,-0.18927870887975473,2.2906731721738396,36.410224954540034,-24.35835091182178,0.8750287900521332,12,1.1369752883911168,1.2605590820312536,3.6679797172546422,4.15737342834473,2.985794067382816,4,0.17550792267264215,-1.1020429857750864,17.301790237426758,-2.652168807421532,17.400657653808597,-1.4,18.48819923400879,0.17550792267264215
255,2000-12-25,17.519298553466793,17.519298553466793,17.519298553466793,17.519298553466793,0.0,0.0,1.0,0.0,37.258060551333934,48.11169142240199,1.2006863009944553,1.033136899621681,2.8460951409351054,4.327725816667794,20.93178204909078,0.0,0.1526273345512159,-0.9960889816284215,-2.8023628259348214,0.8101848626779784,-1.8992259037816233,-0.09295205947521978,2.051262702188996,39.22648694912543,-16.634117795690415,0.9031369221532,12,1.1369752883911168,1.1962957382202184,3.6679797172546422,4.15737342834473,2.728738784790046,0,0.18397288321006577,1.3783741507594283,17.519298553466793,-1.1020429857750864,17.301790237426758,-2.652168807421532,17.400657653808597,0.18397288321006577
256,2000-12-26,17.519298553466793,17.519298553466793,17.519298553466793,17.519298553466793,0.0,0.0,1.0,0.0,37.25806055133394,45.36772776869064,0.8516158947785044,1.0495730205242317,2.8066072957869572,4.281995548269311,20.95154907894353,0.0,0.18288501929705703,-0.9723608016967802,-2.819487372843735,0.8747657694501747,-1.8959240872702559,-0.04879751612330452,1.8310050698029379,39.88762948945531,-10.69987879007165,0.9235632855734772,12,0.9046373367309606,1.1369752883911168,3.6185460090637243,4.15737342834473,2.8177204132080114,1,0.18905183775826195,1.0,17.519298553466793,1.3783741507594283,17.519298553466793,-1.1020429857750864,17.301790237426758,0.18905183775826195
257,2000-12-27,17.49952507019043,17.77635383605957,17.341337203979492,17.48963737487793,16880968.0,-0.0011286686630755938,-1.8387185104052575,100.0,38.628758873347756,44.07364740274398,0.530385864776914,1.0524473725513985,2.8097535795061965,4.246145612444334,20.671292437077476,0.4350166320800781,0.018479911060573784,-0.9471496582031236,-2.84682976070064,0.9525304442943927,-1.8969897094518835,0.002690393045636341,1.6481415312841285,66.99026034837985,18.650777445946616,0.9498400512487588,12,0.5091676712036133,1.1567487716674805,3.3095850944519043,4.078279495239258,2.718852996826172,2,0.19039539974262087,1.0,17.519298553466793,1.0,17.519298553466793,1.3783741507594283,17.519298553466793,0.19039539974262087
258,2000-12-28,17.331449508666992,17.796127319335938,17.104055404663086,17.647825241088867,17527318.0,-0.009604578458517476,1.2580574899339718,-31.996913580246915,37.56096581648082,43.177643721800806,0.42027465270374265,1.2388781539318217,2.920658712304114,4.341427274628781,20.43966750302059,0.6920719146728516,-0.2821021690140242,-1.0865536689758315,-3.0372874855675818,0.8641801476159188,-2.0619205772717066,-0.11118676067995636,1.6297910327560068,32.85700505725585,-11.644693041349711,0.9753669082958744,12,0.4498481750488281,1.324824333190918,3.0945491790771484,3.9299793243408203,2.244291305541992,3,0.19167151534373805,-1.8387185104052575,17.49952507019043,1.0,17.519298553466793,1.0,17.519298553466793,0.19167151534373805
259,2000-12-29,17.400657653808597,17.548959732055664,17.22269630432129,17.331449508666992,41707539.0,0.00399321159531385,-1.2758762914030641,-0.21875301437253944,25.146212905244454,40.49118691703086,0.2537583973790092,1.1524471726083547,2.7875310527992916,4.206192477200364,20.22587061614103,0.326263427734375,-0.575292307519625,-0.9689004898071261,-2.9721178018098726,1.0343168221956205,-1.9705091458084993,0.03270816619424721,1.389070912366968,42.85714285714337,4.842607962859432,1.001608656001373,12,0.31143283843993785,1.2556161880493129,2.8523235321044886,3.6877536773681605,2.095989227294922,4,0.18693184533609486,1.2580574899339718,17.331449508666992,-1.8387185104052575,17.49952507019043,1.0,17.519298553466793,0.18693184533609486
260,2001-01-01,17.400657653808597,17.400657653808597,17.400657653808597,17.400657653808597,0.0,0.0,1.0,0.0,18.816084209289855,36.9604305174795,0.19697664841298845,1.1802554540321246,2.720700047277024,4.131760233894571,19.759161561666144,0.0,-0.7315144003489777,-0.9481383323669412,-2.983860806474212,1.0875841417403294,-1.9659995694205783,0.06972290468669584,1.2312798951393304,42.85714285714337,11.334037849042922,1.0178612370536353,1,0.29660224914550426,1.2556161880493129,2.8523235321044886,3.6877536773681605,2.2245159149169886,0,0.17840905951974317,-1.2758762914030641,17.400657653808597,1.2580574899339718,17.331449508666992,-1.8387185104052575,17.49952507019043,0.17840905951974317
261,2001-01-02,17.242469787597653,17.70714569091797,17.054622650146484,17.568731307983402,19053272.0,-0.009090913076858387,1.1639315228357363,-100.0,19.347838942195764,33.90058457676519,0.17866305486389678,1.2581154218409587,2.770912239698063,4.218102639013573,20.188842676033897,0.6525230407714844,-0.7688007529650065,-1.014379501342777,-3.076720945601579,1.0479619429160252,-2.0455502234721763,0.01679122078662232,1.2443000255008485,25.3332373019992,-0.5380671570736304,1.0311707221294006,1,0.0840377807617223,1.4138040542602575,3.0105113983154332,3.845941543579105,1.9377994537353551,1,0.17431189311528117,1.0,17.400657653808597,-1.2758762914030641,17.400657653808597,1.2580574899339718,17.331449508666992,0.17431189311528117
262,2001-01-03,17.548959732055664,17.548959732055664,17.054622650146484,17.094169616699222,24249374.0,0.017775292532538955,1.173913043478261,-1.3939434684750107,28.169046614122493,32.242186705839806,-0.11686785969120095,0.8758367143596928,2.3622439673604916,3.83308479282357,20.641744291740313,0.4943370819091797,-0.8183682880926781,-0.6312673568725593,-2.678434666485334,1.4158999527402152,-1.6548510116789465,0.39231629793382794,0.804255764061363,66.66675240892886,39.966720090414334,1.0235836548063872,1,-0.12358474731445312,1.107314109802246,2.558192253112793,3.312056541442871,1.8982524871826172,2,0.1588731911855923,1.1639315228357363,17.242469787597653,1.0,17.400657653808597,-1.2758762914030641,17.400657653808597,0.1588731911855923
263,2001-01-04,19.002309799194336,19.47687149047852,18.587066650390625,19.47687149047852,43377726.0,0.08281687856881459,2.750007033564127,-1.0434740669599767,59.07079258863744,33.47286900577627,-1.4568334689933877,-0.5955909316696975,0.813847520889702,2.330014404856385,19.89064774273735,1.9279117584228551,-0.8942258646070087,0.8141733169555678,-1.2449812830967453,2.873327917007881,-0.21540398307058695,1.8437506169817226,-2.184968948364258,80.4082188674252,48.25169810140879,1.0295773000261559,1,-0.7365627288818359,-0.3460359573364258,0.7835235595703125,1.6362552642822301,-0.029661178588867188,3,0.06399581317602898,1.173913043478261,17.548959732055664,1.1639315228357363,17.242469787597653,1.0,17.400657653808597,0.06399581317602898
264,2001-01-05,18.933101654052734,19.25936317443848,18.567293167114254,18.587066650390625,42799406.0,-0.003642091191700114,-2.589742575041028,-0.7291675877286357,62.23774274044023,36.2483892490103,-1.3030127761455432,-0.5474425178876601,0.7715400969508863,2.3686435813950553,19.10599972297429,0.6920700073242259,-0.853740993238759,0.740516185760498,-1.324980784841717,2.806013156362713,-0.29223229954061125,1.7732646710616073,-2.062570190429689,77.55103326414448,39.8460066575154,1.0327484853011077,1,-0.6673545837402344,-0.2768278121948242,0.8206000328063965,1.7054634094238317,0.24716758728027344,4,0.033942624504880836,2.750007033564127,19.002309799194336,1.173913043478261,17.548959732055664,1.1639315228357363,17.242469787597653,0.033942624504880836
265,2001-01-08,18.567293167114254,18.765026092529297,18.428878784179688,18.765026092529297,20919549.0,-0.019321107213311595,2.400013504519191,-0.5714246342781022,50.98522120672725,37.77362932183178,-0.8637448815313284,-0.30389209063650924,1.0438251652713326,2.6989097187649485,19.471738265046888,0.5042228698730469,-0.7730122769962904,0.4424318313598583,-1.46728816331904,2.3521518260387566,-0.5124281659795926,1.3972918286993092,-1.644634902954099,62.44901398158652,22.0906319028894,0.9548599973394497,1,-0.30154609680175426,0.0889806747436559,0.9689002037048375,2.071271896362312,0.2669410705566442,0,0.05005326870344806,-2.589742575041028,18.933101654052734,2.750007033564127,19.002309799194336,1.173913043478261,17.548959732055664,0.05005326870344806
266,2001-01-09,18.498085021972656,18.98253631591797,18.22125625610352,18.794687271118164,29525836.0,-0.0037274224367921382,1.2647022943210695,1.5000144691276776,68.31679827225472,41.07230036615478,-0.7164357857735766,-0.39838410105419797,1.070961134783758,2.7487035731005953,20.199684634052335,0.7612800598144496,-0.7521095031721892,0.4641817092895515,-1.1574273100915136,2.0857907286706165,-0.3466228004009828,1.2749862189800858,-1.5243424932861345,59.591828378305934,13.855701172378538,0.8108045096905333,1,-0.23233795166015625,0.1581888198852539,0.9837307929992676,2.1256494522094727,-0.7909393310546875,1,0.060930012237165876,2.400013504519191,18.567293167114254,-2.589742575041028,18.933101654052734,2.750007033564127,19.002309799194336,0.060930012237165876
267,2001-01-10,18.458538055419922,18.71559333801269,18.29046440124512,18.685932159423828,26880313.0,-0.0021378951662163193,1.9655007251101209,0.7666634513359699,69.69693426636289,44.64296352725279,-0.5884261229200405,-0.5087280738562328,1.067108949379005,2.7816696856772403,21.011483692468094,0.425128936767571,-0.6481297117187808,0.5032343864440918,-0.8392620979327212,1.8457308708209048,-0.1680138557443165,1.1744826286325,-1.4347329474975616,18.897652148551146,-28.810522125041473,0.6712482421884071,1,-0.19279098510742188,0.19773578643798828,0.954071044921875,2.165196418762207,-0.36580848693847656,2,0.03910012720109046,1.2647022943210695,18.498085021972656,2.400013504519191,18.567293167114254,-2.589742575041028,18.933101654052734,0.03910012720109046
268,2001-01-11,18.933101654052734,18.933101654052734,18.33001136779785,18.40910530090332,25778847.0,0.02570970665217276,1.3018873418873418,-2.304353296426774,72.13618814625102,49.86407188736463,-0.9073169172948887,-1.0741843621826241,0.4932076148538158,2.3021129303676098,21.566116327557282,0.6030902862548828,-0.5240672585991177,1.000537490844728,-0.25219412504159067,2.2532691067310466,0.37417168290156866,1.6269032987878873,-1.86023521847925,68.57149156572015,18.631395820313273,0.6263658079431599,1,-0.6673545837402344,-0.2768278121948242,0.4795074462890625,1.6906328201293945,-0.7217311859130859,3,0.027154059307313627,1.9655007251101209,18.458538055419922,1.2647022943210695,18.498085021972656,2.400013504519191,18.567293167114254,0.027154059307313627
269,2001-01-12,19.961322784423828,19.990982055664066,19.130836486816406,19.17038345336914,96593876.0,0.054308118614627476,1.0232581093813007,1.5094367094367094,78.92268573153163,56.542583167613714,-1.714396270147688,-2.0691083710398814,-0.6212641424820475,1.2677231844113592,21.644022417135826,1.0578804016113317,-0.37536363435231834,1.940272331237793,0.3947173839248528,3.485827278550733,1.1674948575813247,2.7130498048942613,-2.8403762477522427,98.32407533146645,45.086069730797675,0.7727774736564699,1,-1.4385204315185547,-1.305048942565918,-0.5487136840820312,0.6624116897583008,-1.5522174835205078,4,-0.04952949133159845,1.3018873418873418,18.933101654052734,1.9655007251101209,18.458538055419922,1.2647022943210695,18.498085021972656,-0.04952949133159845
270,2001-01-15,19.97120857238769,20.267810821533203,19.822908401489254,19.94154930114746,54841720.0,0.0004952471372077216,-2.3333380968031734,0.03749879425098422,78.97192702043998,63.167481842974176,-1.4765817765192182,-2.0189887660089205,-0.7251197859725202,1.2431390352310139,21.582824051824552,0.44490242004394887,-0.18774847216227997,1.846347427368162,0.07415230307327647,3.6185425516630474,0.9602498652207174,2.7324449895156064,-2.7354606149564056,85.50723962333062,29.31725226979389,0.8860975621474435,1,-1.309991836547848,-1.3149347305297816,-0.6920704841613734,0.6525259017944371,-1.947687149047848,0,-0.03960397930790438,1.0232581093813007,19.961322784423828,1.3018873418873418,18.933101654052734,1.9655007251101209,18.458538055419922,-0.03960397930790438
271,2001-01-16,19.29891014099121,19.97120857238769,19.29891014099121,19.88222885131836,33883927.0,-0.03366338241171862,-1.3050809771537382,-19.667331189712968,68.42102591138966,67.63992398711497,-0.5385329990281171,-1.3521660154473096,-0.15112242477941606,1.8992063113497188,21.286883511575912,0.6722984313964808,0.05890897527032024,1.1335134506225586,-0.7093517540619914,2.9763786553071085,0.21208084828028362,2.0549460529648336,-1.8812384117138095,50.99995273459308,-3.6659124835440124,0.9214326023422749,1,-0.05437660217285156,-0.6426362991333008,0.15324544906615856,1.324824333190918,-1.6411972045898438,1,-0.024077831334803346,-2.3333380968031734,19.97120857238769,1.0232581093813007,19.961322784423828,1.3018873418873418,18.933101654052734,-0.024077831334803346
272,2001-01-17,20.64350700378418,20.64350700378418,19.417552947998047,19.417552947998047,80883051.0,0.06967216557669875,1.0,-2.1016882093471145,77.32462078511122,69.66812712005651,-1.5622980017850168,-2.57329426720457,-1.5845662745783926,0.5484002074312677,20.80979668272961,1.3445968627929688,0.3846837086361319,2.3159678459167488,0.20523716132774794,4.42669853050575,1.2606025036222483,3.371333188211249,-3.05482692897143,100.0,40.816712283082325,1.0553653422945002,1,-1.211125373840332,-1.9130830764770508,-1.0727105140686035,-0.01977252960205078,-3.341716766357422,2,-0.1422413988247222,-1.3050809771537382,19.29891014099121,-2.3333380968031734,19.97120857238769,1.0232581093813007,19.961322784423828,-0.1422413988247222
273,2001-01-18,20.53475379943848,20.673168182373047,20.168943405151367,20.465545654296875,32342124.0,-0.005268155470180669,1.9142831945232963,0.05645247863487508,75.68881305501594,71.16269048834269,-1.3558942769982956,-2.3293435647129606,-1.5311019224861226,0.6507223430811813,19.99079793351736,0.5042247772216797,0.7392855373252232,2.045566463470461,-0.22363961448658642,4.314772541427509,0.9109634244919391,3.180169502448983,-2.7016875703080174,91.02564102564126,28.547140128713394,1.1346030389785235,1,-1.0875415802001989,-1.7894992828369176,-0.9515986442565953,0.08898067474364879,-3.410924911499027,3,-0.11892152468970973,1.0,20.64350700378418,-1.3050809771537382,19.29891014099121,-2.3333380968031734,19.97120857238769,-0.11892152468970973
274,2001-01-19,20.594074249267575,21.50365447998047,20.544639587402344,20.86101531982422,43043501.0,0.002888783104412873,-4.243234788049429,-3.8570759266913237,75.92294972316151,73.93354921239094,-1.290542693235512,-2.2624979867277197,-1.6190699416442946,0.5598345408932452,19.36752807060293,0.9689006805419886,1.0414314896147445,1.9511481285095194,-0.45394775330870374,4.3562440103277424,0.748600187600406,3.1536960694186327,-2.4769978248128517,58.74441246417342,-5.959279308445332,1.2025479409091122,1,-0.7316188812255824,-1.4335765838623011,-1.104843139648434,-0.014830589294430041,-2.8374938964843714,4,-0.1156985136737898,1.9142831945232963,20.53475379943848,1.0,20.64350700378418,-1.3050809771537382,19.29891014099121,-0.1156985136737898
275,2001-01-22,20.742374420166016,20.949996948242188,20.31724548339844,20.53475379943848,25545727.0,0.00720110887740999,1.03174292092441,-0.7777769838661038,78.4565849579547,75.06019217746872,-1.2268805938920764,-2.273517152789399,-1.7853232318445578,0.3618810551533471,18.60569037033593,0.6327514648437464,1.0912699654763856,1.9382945060729995,-0.579099418030804,4.455688430176803,0.679597544021096,3.196991468124903,-2.2189086290482045,65.47082369815931,-4.038932512208419,1.2586969620519024,1,-0.8453149795532227,-1.5818767547607422,-1.1987662315368652,-0.1631307601928711,-2.5013446807861293,0,-0.11248804365397336,-4.243234788049429,20.594074249267575,1.9142831945232963,20.53475379943848,1.0,20.64350700378418,-0.11248804365397336
276,2001-01-23,20.83135414123535,20.940109252929688,20.22826385498047,20.445772171020508,25659455.0,0.004289755804563367,1.3606520047818744,1.8571467943006024,77.66665230484705,75.94571640396697,-1.0617322262256224,-2.2152189591250604,-1.9403576887753147,0.23336457846412628,17.761198279199075,0.7118453979492188,1.1424812805912126,1.8616714477539062,-0.7343877049212182,4.457730600429031,0.563641871416344,3.1597010240914685,-1.9502657074540224,67.77240568409772,-2.0103476618957643,1.2980295763375627,1,-0.9145212173461914,-1.6708564758300781,-1.3371801376342773,-0.2817707061767578,-2.491456985473633,1,-0.13478877555719937,1.03174292092441,20.742374420166016,-4.243234788049429,20.594074249267575,1.9142831945232963,20.53475379943848,-0.13478877555719937
277,2001-01-24,20.83135414123535,20.83135414123535,20.83135414123535,20.83135414123535,0.0,0.0,1.0,0.0,70.41940715226289,75.7549629601905,-0.7708109851995353,-2.0583404678344905,-2.002674620759116,0.19295286389752775,17.21061933644919,0.0,1.292822486424285,1.6950799942016594,-0.9311896329560447,4.321349621359364,0.38194518062280736,3.0082148077805115,-1.6355577819101264,49.6295227166524,-18.03219284868466,1.3131348135788516,1,-0.5141086578369141,-1.6708564758300781,-1.3371801376342773,-0.4399585723876953,-2.293722152709961,2,-0.15234925119686815,1.3606520047818744,20.83135414123535,1.03174292092441,20.742374420166016,-4.243234788049429,20.594074249267575,-0.15234925119686815
278,2001-01-25,20.65339469909668,20.900562286376953,20.465545654296875,20.72260093688965,25858064.0,-0.008542864805241024,1.0465162187626182,-100.0,68.7500233874023,74.62466714417613,-0.3611437700037854,-1.7062279864273187,-1.8690301099672197,0.32716114139790875,16.270161882027516,0.4350166320800781,1.3966789098905537,1.3510232925415053,-1.2141127779581637,3.9161593630411744,0.06845525729167079,2.63359132779134,-1.180655365292825,33.33338318338438,-31.71100692034559,1.2825680352498336,1,-0.25211238861083984,-1.4928970336914062,-1.344597339630127,-0.37569713592529297,-1.789499282836914,3,-0.16227862346602573,1.0,20.83135414123535,1.3606520047818744,20.83135414123535,1.03174292092441,20.742374420166016,-0.16227862346602573
279,2001-01-26,20.65339469909668,20.65339469909668,20.65339469909668,20.65339469909668,0.0,0.0,1.0,-0.0,74.70727656513755,74.15081709358698,-0.2823405702205548,-1.528408812319082,-1.8951350393887516,0.2919639862922594,15.278880938164175,0.0,1.5159978030612677,1.1883864402770996,-1.2796990466481404,3.6564719272023396,-0.045656303185520386,2.4224291837397196,-0.9369455477516304,58.90416389179589,-6.201315789180015,1.2340427434626196,1,-0.25211238861083984,-1.3742561340332031,-1.747480869293213,-0.63275146484375,-1.423690795898441,4,-0.17089518999564757,1.0465162187626182,20.65339469909668,1.0,20.83135414123535,1.3606520047818744,20.83135414123535,-0.17089518999564757
280,2001-01-29,20.50509262084961,20.692941665649414,20.24803733825684,20.633621215820312,15555444.0,-0.007180518283202986,2.599993826588853,-100.0,73.33334811647944,74.6966306719303,-0.05625911525342886,-1.1969748542077845,-1.7592630624098504,0.39800829309830377,14.039179738895,0.4449043273925746,1.595304375004904,0.8848626136779778,-1.4217742453676685,3.191499472723624,-0.26845581584484535,2.038181043200801,-0.574178830068309,38.88888888888889,-25.802239758662147,1.1533184295228225,1,-0.04448890686035156,-1.2259540557861328,-1.7870268821716309,-0.4844493865966797,-1.0479927062988281,0,-0.13404047076928172,1.0,20.65339469909668,1.0465162187626182,20.65339469909668,1.0,20.83135414123535,-0.13404047076928172
281,2001-01-30,20.24803733825684,20.683053970336914,20.24803733825684,20.64350700378418,19369999.0,-0.012536167836247447,-1.2000000000000215,3.0769002463419426,69.80307380310431,73.86090322948507,0.39067168899393323,-0.7412069057104063,-1.498757426388405,0.6061461084017132,12.445387848925273,0.4350166320800746,1.5342576427923937,0.4775289535522482,-1.5518059733198726,2.506863880424369,-0.537138509883814,1.4921964169883104,-0.12839466477164052,0.0,-67.57208669182558,1.0146674634360604,1,0.5882616043090785,-0.9688987731933629,-1.5621032714843786,-0.2273941040039098,-0.8700332641601598,1,-0.09912109333603869,2.599993826588853,20.50509262084961,1.0,20.65339469909668,1.0465162187626182,20.65339469909668,-0.09912109333603869
282,2001-01-31,20.337018966674805,20.465545654296875,20.03053092956543,20.36667823791504,25189279.0,0.004394580419398997,2.826086227143097,0.0749975885019781,66.98566161182379,72.89388640246372,0.2834505789212045,-0.6436023120289747,-1.554498130039626,0.47552951814267175,10.659989618138303,0.4350147247314453,1.4743105001151058,0.4271076202392585,-1.323588077528683,2.1778033180072,-0.44824022864471047,1.3024554691232275,1.166635513305664,35.227240341381176,-30.88751831393607,0.8753478488839701,1,0.43007373809814453,-1.0578804016113281,-1.7969141006469727,-0.316375732421875,-1.5522174835205078,2,-0.09820130542168759,-1.2000000000000215,20.24803733825684,2.599993826588853,20.50509262084961,1.0,20.65339469909668,-0.09820130542168759
283,2001-02-01,20.2183780670166,20.37656593322754,20.0898494720459,20.1590576171875,28367557.0,-0.005833740916139862,-1.8999816727918126,-2.000064308681672,53.98773478106238,70.45664029778604,0.393918847003782,-0.45237911371862083,-1.4001222874058108,0.5372152323447068,11.27574250314592,0.2867164611816406,1.5070734759103033,0.24766330718994212,-1.4540951221952056,1.9494217365750899,-0.60321590750263,1.0985425218825142,1.2558139419555658,28.358105812366468,-32.291006079822495,0.8508792146925731,2,0.27188587188720703,-0.939239501953125,-1.885894775390625,-0.19773483276367188,-1.8092727661132812,3,-0.0831296196420972,2.826086227143097,20.337018966674805,-1.2000000000000215,20.24803733825684,2.599993826588853,20.50509262084961,-0.0831296196420972
284,2001-02-02,19.575740814208984,20.29747200012207,19.575740814208984,20.2084903717041,20379675.0,-0.03178480740035172,-1.2812538621764438,-10.6666345133597,44.871814531627294,66.72499913930521,0.979968783441155,0.2538885932542527,-0.7657719604222137,1.116845666087059,11.836645788439899,0.7217311859130859,1.3296214432590538,-0.4271059036254883,-2.069608969575089,1.2153971623241127,-1.2483574366002905,0.39414562934931396,1.8695779731750477,0.0,-55.12926500485827,0.8212515329748011,2,0.6821842193603516,-0.2966022491455078,-1.3569550514221191,0.4449024200439453,-1.680746078491211,4,-0.036363650535898406,-1.8999816727918126,20.2183780670166,2.826086227143097,20.337018966674805,-1.2000000000000215,20.24803733825684,-0.036363650535898406
285,2001-02-05,19.49664688110352,19.555965423583984,19.140722274780273,19.417552947998047,20564174.0,-0.0040404056150996626,3.200081027896747,-0.12500037679770745,53.030335803684615,63.98763063917606,0.9652830521151117,0.42812758264810213,-0.6810747049047201,1.1452515716207685,12.469956625710894,0.43501853942871094,1.1598237415474522,-0.552667522430415,-2.0721457493083406,0.9668107044475107,-1.3124066358693796,0.20707159100854966,1.8738887873535113,23.077046743488566,-31.228927495409764,0.7597391134389629,2,0.5239953994750941,-0.21750831604004262,-1.3124647140502965,0.5239963531494105,-1.3742580413818395,0,-0.013691737842572604,-1.2812538621764438,19.575740814208984,-1.8999816727918126,20.2183780670166,2.826086227143097,20.337018966674805,-0.013691737842572604
286,2001-02-06,19.625173568725586,19.654834747314453,19.29891014099121,19.644947052001953,22110731.0,0.006592245754147408,16.99922835784905,-0.24999999999998876,25.120738278927064,58.9544452088054,0.7237797205537184,0.40935691686092923,-0.7737035306882412,0.9717948303449013,13.333514620451181,0.3559246063232422,0.9752537136432409,-0.4804952621459968,-1.8320583582616443,0.8710678339696507,-1.1562768102038206,0.19528628591182695,1.6115732961108407,36.567236164120075,-11.464747453269204,0.675781548057824,2,0.39546871185302734,-0.3460350036621094,-1.44840669631958,0.39546966552734375,-1.5027847290039062,1,-0.008564186889161829,3.200081027896747,19.49664688110352,-1.2812538621764438,19.575740814208984,-1.8999816727918126,20.2183780670166,-0.008564186889161829
287,2001-02-07,19.180269241333008,19.46698570251465,19.002309799194336,19.44721221923828,19185125.0,-0.022670083698091315,2.032242406138566,13.500048229960452,21.57670934389536,53.71296587063798,1.0167721896210047,0.9603410731215973,-0.3103988495924028,1.3797762835336727,14.370173408456456,0.62286376953125,0.7373821327090866,-0.9614861488342292,-2.1574630124421006,0.23449071477364214,-1.5594745806381667,-0.36349771703029177,1.9307161481000499,12.94951048291062,-28.41949889083744,0.5979884318039361,2,0.6673564910888672,0.09886932373046875,-1.1888785362243652,0.8403739929199219,-1.0183334350585938,2,0.010309283476457098,16.99922835784905,19.625173568725586,3.200081027896747,19.49664688110352,-1.2812538621764438,19.575740814208984,0.010309283476457098
288,2001-02-08,19.44721221923828,19.575740814208984,19.022083282470703,19.25936317443848,13249122.0,0.013917582414850527,1.4888728837901217,-0.703704762244994,27.862579119283424,48.5079994877653,0.6266366355841235,0.7735490608897564,-0.5395237977924268,1.0810344051325629,15.2216992016853,0.5536575317382812,0.4976428815465539,-0.7202486991882324,-1.825503516737843,0.3850061183613782,-1.2728761079630395,-0.16762129041342533,1.4950791229756781,34.35109669856473,-4.620930117361908,0.5526274087748059,2,0.40041351318359375,0.41524314880371094,-1.4063878059387207,0.5734310150146484,-1.5522174835205078,3,-0.03406198938008653,2.032242406138566,19.180269241333008,16.99922835784905,19.625173568725586,3.200081027896747,19.49664688110352,-0.03406198938008653
289,2001-02-09,18.97264862060547,19.37800407409668,18.7749137878418,19.27913856506348,21507580.0,-0.024402654389884648,1.3921666534269805,-1.6315757409607856,19.661023377968533,42.54440785015297,0.9361613819015737,1.2334874666201223,-0.04685716068106416,1.5096662951881612,15.12647083823096,0.6722984313964808,0.32141844627022564,-1.145378589630127,-2.371304978102664,0.08054779884241015,-1.7583417838663955,-0.5324153953938584,1.814444198166921,22.471885756894938,-12.605082002249528,0.6129631942362685,2,0.7563352584838867,0.8898067474365234,-0.5116381645202637,1.047994613647461,-1.1765213012695312,4,-0.02970293346866215,1.4888728837901217,19.44721221923828,2.032242406138566,19.180269241333008,16.99922835784905,19.625173568725586,-0.02970293346866215
290,2001-02-12,19.180269241333008,19.328571319580078,18.81446075439453,18.863895416259766,18435646.0,0.010943154267983868,-1.4761904761904763,-1.0322486293398931,22.801310095806272,37.32198966045319,0.5820616182770699,1.01564616344427,-0.21574015991613393,1.2458045466988779,14.773814291644701,0.5141105651855469,0.15648769539257756,-0.8982110023498535,-2.193165479650009,0.39674347495030204,-1.5456882409999295,-0.2507337636997775,1.4056056743463223,46.067257419818915,14.501201448492093,0.6474772386500777,2,0.4399604797363281,0.6821861267089844,-0.7192587852478027,0.8403739929199219,-1.6313095092773438,0,-0.06701024315370396,1.3921666534269805,18.97264862060547,1.4888728837901217,19.44721221923828,2.032242406138566,19.180269241333008,-0.06701024315370396
291,2001-02-13,18.8342342376709,19.348344802856445,18.695819854736328,19.348344802856445,17380091.0,-0.01804119636216639,1.5384615384615385,-1.625009796769779,20.467847803081625,32.153343681704065,0.7894806891240123,1.3966930551586287,0.1250130105042544,1.5480122821655016,15.118663458145537,0.6525249481201172,-0.05404614917095074,-1.2210122108459487,-2.58944820712156,0.1474237854296625,-1.905230208983756,-0.5367942127081413,1.5705445652246794,15.730320029826675,-12.991058119100511,0.684217998137806,2,0.7019586563110352,1.0282211303710938,-0.37322378158569336,1.1864089965820312,-2.204742431640625,1,-0.03779529281447691,-1.4761904761904763,19.180269241333008,1.3921666534269805,18.97264862060547,1.4888728837901217,19.44721221923828,-0.03779529281447691
292,2001-02-14,17.70714569091797,18.62661361694336,17.598392486572266,18.61672592163086,53824074.0,-0.05984254695625513,1.212761416110826,1.7692307692307692,15.981735159817248,27.930454834899052,1.681073646255701,2.4164079616831486,1.2336139566698705,2.6274319142070617,15.288841829902164,1.2358417510986328,-0.2937996267523175,-2.2012826919555657,-3.8953184779136727,-0.5072469059974587,-3.048300584934619,-1.3542647989765122,2.4925580381984993,5.499951770039548,-21.702884730070107,0.8470178929790535,2,1.2407865524291992,1.8438777923583984,0.7538647651672363,2.234403610229492,-1.9377994537353533,2,0.023450597631705872,1.5384615384615385,18.8342342376709,-1.4761904761904763,19.180269241333008,1.3921666534269805,18.97264862060547,0.023450597631705872
293,2001-02-15,18.092729568481445,18.250917434692386,17.71703338623047,17.974088668823242,33580126.0,0.021775608801888557,1.4545454545454308,-0.13043478260869565,22.851168641027527,25.48371640261018,1.0753409290491618,1.9378477830436154,0.8412912945141287,2.199252438461791,15.44214074837457,0.5437717437744176,-0.5100315494148688,-1.693597602844239,-3.542503478415412,0.15530827272693415,-2.618050540629824,-0.7691446650586542,1.742790586678833,27.77780754939021,4.395575141066637,0.9244529377855858,2,0.5338840484619141,1.4582939147949219,0.36828088760375977,1.7104063034057617,-1.680746078491211,3,0.003825085514655102,1.212761416110826,17.70714569091797,1.5384615384615385,18.8342342376709,-1.4761904761904763,19.180269241333008,0.003825085514655102
294,2001-02-16,18.21137046813965,18.369558334350586,17.76646614074707,18.092729568481445,29754992.0,0.006557379814314146,1.7727316572691318,1.0,25.52744651053176,22.42783981448209,0.8301056952587551,1.719719010942935,0.7171512887429756,2.0381155448932056,14.839670234701327,0.6030921936035156,-0.7238502069872901,-1.4558215141296387,-3.3906448222046848,0.47900179394540743,-2.4232331681671617,-0.4884098600921156,1.3109518134183062,35.02826767697135,13.045410285261227,0.9674116540375237,2,0.41524314880371094,1.3396530151367188,0.24963998794555664,1.5917654037475586,-0.9095802307128906,4,-0.01737242855914478,1.4545454545454308,18.092729568481445,1.212761416110826,17.70714569091797,1.5384615384615385,18.8342342376709,-0.01737242855914478
295,2001-02-19,18.40910530090332,18.67604637145996,18.12238883972168,18.13227653503418,21819533.0,0.01085776784946546,-2.7333093256851826,2.3333333333333335,30.128225739299253,22.984227310079,0.5161594584298577,1.410537838186066,0.4813603453304012,1.7842375539298452,14.312128779839295,0.5536575317382812,-0.8696547177248952,-1.141423225402832,-3.0846369738595705,0.8017905230539064,-2.1130300996311995,-0.16981635117446459,0.843866809356637,46.327708863091146,20.673374324657097,0.9716068742283689,2,0.1779613494873047,1.1419181823730469,0.18043279647827148,1.3940305709838867,-0.5141105651855469,0,-0.03329754333782342,1.7727316572691318,18.21137046813965,1.4545454545454308,18.092729568481445,1.212761416110826,17.70714569091797,-0.03329754333782342
296,2001-02-20,18.023521423339844,18.705707550048828,18.023521423339844,18.40910530090332,23615757.0,-0.020945280678282385,-2.5384577333458647,-1.3928605878543179,26.506024096385516,23.531928949244573,0.7271210066664224,1.660094228007253,0.8108738394634543,2.1039201701641552,13.914824785358496,0.6821861267089844,-0.9484570546181175,-1.3866154670715325,-3.3458536998643034,0.5726227657212384,-2.366234583467918,-0.40699635067514706,0.9978095396038356,38.392771017927764,13.373111642182216,0.9796191163963854,2,0.5635452270507812,1.5275020599365234,0.6352238655090332,1.7450103759765625,-0.40535545349121094,1,-0.026330131617323005,-2.7333093256851826,18.40910530090332,1.7727316572691318,18.21137046813965,1.4545454545454308,18.092729568481445,-0.026330131617323005
297,2001-02-21,17.657712936401367,18.043296813964844,17.262243270874027,17.944427490234375,33215911.0,-0.020296171782766437,2.2244746902473542,0.7435854311253135,25.239010391114576,23.24042131278137,0.9546320295481721,1.871925298883717,1.1244482477145823,2.4067142653148323,13.77442305429937,0.7810535430908168,-1.0777690002299103,-1.5937418937683105,-3.582179522538734,0.39469573500211297,-2.587960708153524,-0.599523079383097,1.1644066398503128,27.397260273972424,2.6842312730019806,0.9942188143852118,2,0.6624107360839844,1.725235939025879,1.2926907539367676,2.110818862915039,0.1581878662109375,2,-0.05823070825052412,-2.5384577333458647,18.023521423339844,-2.7333093256851826,18.40910530090332,1.7727316572691318,18.21137046813965,-0.05823070825052412
298,2001-02-22,17.301790237426758,17.934541702270508,17.104055404663086,17.380884170532227,35837120.0,-0.020156783625181474,-2.5,0.27586298654213315,26.72064777327931,24.02482402337145,1.0887121809491802,2.0700103421368112,1.4436414121339602,2.69280875534718,14.186642874268058,0.8304862976074219,-1.1628241750696944,-1.7820843696594224,-3.836862829809405,0.27269409049056037,-2.809473599734414,-0.754695139584431,1.4039173126220703,12.345679012345679,-14.853366325549773,1.0273892300749916,2,0.9244098663330078,2.0020647048950195,1.7796125411987305,2.4667415618896484,0.6920719146728516,3,-0.08857141250789191,2.2244746902473542,17.657712936401367,-2.5384577333458647,18.023521423339844,-2.7333093256851826,18.40910530090332,-0.08857141250789191
299,2001-02-23,17.123828887939453,17.84556007385254,16.935981750488278,17.49952507019043,51242161.0,-0.010285718821301137,-1.4210537003896349,4.75,26.190476190476133,24.40139803389033,1.0916360250353634,2.076448089974079,1.6206140740756183,2.8061440943641607,14.6760915031447,0.9095783233642614,-1.2094478647673128,-1.7835674285888672,-3.8766909133945546,0.30955605621682025,-2.830129170991711,-0.7370056861860235,1.2935812759399425,10.61447697139414,-16.39934334787693,1.0465617424028428,2,1.0183343887329102,2.095989227294922,1.9724044799804688,2.644702911376953,0.8799209594726562,4,-0.04157045732047582,-2.5,17.301790237426758,2.2244746902473542,17.657712936401367,-2.5384577333458647,18.023521423339844,-0.04157045732047582
300,2001-02-26,17.756580352783203,17.974088668823242,17.123828887939453,17.123828887939453,27837817.0,0.0369515176182007,-1.6875,-1.6842105263157894,32.97298462237946,25.79085768047898,0.26339536592194435,1.2935481326855012,1.00376800430098,2.1229982049624,15.661769920034379,0.8502597808837891,-1.2845260041826592,-1.0133903503417976,-3.0241281594031797,0.9973474587195845,-2.0187592548724886,-0.008021445811106531,0.36454412841796824,46.368686182836484,19.713859645773397,1.0053689045306917,2,0.06426429748535156,1.1864089965820312,1.7548961639404297,1.8241033554077148,-0.40535545349121094,0,-0.025612483165158628,-1.4210537003896349,17.123828887939453,-2.5,17.301790237426758,2.2244746902473542,17.657712936401367,-0.025612483165158628
301,2001-02-27,18.241029739379886,18.389331817626953,17.736806869506836,17.98397445678711,38198364.0,0.027282808793797297,1.3571347368203475,0.4062500000000056,41.502690524769704,28.626519387695918,-0.35095592273978937,0.6862117804834327,0.5220576119510305,1.5888812289197212,16.427447618712353,0.6525249481201172,-1.2823913265189262,-0.4285905838012667,-2.3258606247805353,1.468679457178002,-1.3772256042908992,0.5200444366883659,-1.3050479888916087,89.79584605249025,58.87071330315192,0.9486350204896337,2,-0.4201850891113317,0.697015762329098,1.2877488136291468,1.2061824798583949,-0.5932044982910192,1,-0.018970146346237837,-1.6875,17.756580352783203,-1.4210537003896349,17.123828887939453,-2.5,17.301790237426758,-0.018970146346237837
302,2001-02-28,18.33989715576172,18.71559333801269,17.934541702270508,17.934541702270508,35471256.0,0.005420056750874647,-2.8536628976628235,1.5769193669260972,39.66789300134973,30.4950443166206,-0.3918340636589228,0.4532941844933802,0.46219458961464,1.4514673123054465,17.338444279636008,0.781051635742184,-1.3073082458578646,-0.22986707687378072,-1.960539838931819,1.5008056851842575,-1.095203457902798,0.6354693041552366,-1.3748484039306668,78.88886626246364,46.39786084356113,0.8653363810290188,2,-0.514109611511234,0.5783748626708984,1.198768138885498,1.1073150634765625,-0.1483001708984375,2,-0.03935306614772072,1.3571347368203475,18.241029739379886,-1.6875,17.756580352783203,-1.4210537003896349,17.123828887939453,-0.03935306614772072
303,2001-03-01,18.53763198852539,18.53763198852539,17.894994735717773,18.072956085205078,26018218.0,0.010781676204850044,1.7659590188158802,1.1463418077102243,45.719842751503386,32.738643898950784,-0.5809117716038159,0.12984301839321333,0.3097533130087946,1.234888004471081,18.31574462335586,0.6426372528076172,-1.2859876068289076,0.051905059814451704,-1.4951936531587862,1.5990037727876896,-0.7216442966721672,0.8254544163010706,-1.502561453247072,89.99998928221973,53.91834878004591,0.7735493564866183,3,-0.7118444442749059,0.38064002990722656,1.2012395858764648,0.9095802307128906,-0.3460350036621094,3,-0.03893329991445671,-2.8536628976628235,18.33989715576172,1.3571347368203475,18.241029739379886,-1.6875,17.756580352783203,-0.03893329991445671
304,2001-03-02,18.863895416259766,18.913328170776367,18.53763198852539,18.59695243835449,28165408.0,0.017600059594252926,1.0540594090380575,0.5744713164548725,46.958193243330975,34.608640288287646,-0.8994693605950488,-0.26612903371302465,0.026496490046891807,0.8823299364502049,19.317819534023844,0.37569618225097656,-1.1100195857264232,0.4137607574462905,-1.0587050207183708,1.8862265356109518,-0.32247213163604016,1.1499936465286211,-1.7616039688720733,97.237620881399,59.84062538536136,0.7362328890823302,3,-0.9392404556274414,-0.04943370819091797,0.916994571685791,0.5833168029785156,-0.42513084411621094,4,-0.04612161194501907,1.7659590188158802,18.53763198852539,-2.8536628976628235,18.33989715576172,1.3571347368203475,18.241029739379886,-0.04612161194501907
305,2001-03-05,19.22970390319824,19.31868553161621,18.942989349365234,18.98253631591797,22553304.0,0.019391990830439187,-1.3030370348718248,0.9259190454074268,53.78787878787875,37.63995747623133,-1.270210977761149,-0.6882484716948802,-0.29116796251402377,0.49098199305821666,19.61636996144624,0.4547901153564453,-0.9684530269106908,0.7929163932800272,-0.6440186431652783,2.2298514297253327,0.07444887505737441,1.51138391150268,-2.0187502524072265,94.3749397125492,51.996770409814616,0.718467518222653,3,-1.1023702621459925,-0.415242195129391,0.6105065345764196,-0.0692062377929652,0.0,0,-0.06375314263586929,1.0540594090380575,18.863895416259766,1.7659590188158802,18.53763198852539,-2.8536628976628235,18.33989715576172,-0.06375314263586929
306,2001-03-06,19.45709991455078,19.54607963562012,19.071516036987305,19.219816207885746,33046583.0,0.01182524767397597,1.2857142857142636,0.9600114208987007,70.25172281353882,42.64136996761181,-1.4224549221577476,-0.9790796773403869,-0.46678495227381944,0.24858132480574469,20.096692933145505,0.47456359863281605,-0.8390169942431953,1.0287160873413086,-0.38065700664110125,2.4380891813237184,0.3240295403501037,1.7334026343325135,-2.0775277132937546,94.61083309073918,45.60283982582003,0.7046865469912045,3,-1.216069221496582,-0.6475820541381836,0.41277122497558594,-0.2966022491455078,-0.1680755615234375,1,-0.10823170074199662,-1.3030370348718248,19.22970390319824,1.0540594090380575,18.863895416259766,1.7659590188158802,18.53763198852539,-0.10823170074199662
307,2001-03-07,19.37800407409668,19.59551239013672,19.081403732299805,19.27913856506348,30636951.0,-0.004065140272777823,-1.080000308672938,0.41665527912864364,66.00982085072857,47.00683364288395,-1.1998505898211214,-0.9322051313606359,-0.33512416355196706,0.32389995499723057,20.266005190848702,0.5141086578369141,-0.7484056116872431,0.9397335052490234,-0.49440452266874146,2.3738715331667883,0.2226644912901392,1.6568025192079077,-1.7817811294033419,87.20928797917361,34.048697155056914,0.7170690139588829,3,-1.1122570037841797,-0.6772403717041016,0.6797146797180176,-0.21750640869140625,-0.1285266876220703,2,-0.08928570901275679,1.2857142857142636,19.45709991455078,-1.3030370348718248,19.22970390319824,1.0540594090380575,18.863895416259766,-0.08928570901275679
308,2001-03-08,18.784801483154297,19.575740814208984,18.67604637145996,19.575740814208984,30797580.0,-0.030612161535012783,1.2750024114980225,-8.000154338851235,56.38766519823788,50.36207686596858,-0.41813110822679533,-0.41231266355978846,0.31025249177829295,0.8908939756709202,20.636749593348224,0.8996944427490234,-0.6075547145833475,0.3796514511108384,-0.9853048787348548,1.7446077809565317,-0.30282671381201,1.0621296160336868,-0.9486638050077545,23.36459719382512,-30.76402185011304,0.6824781649228467,3,-0.42513084411621094,-0.12852764129638672,1.238314151763916,0.37569618225097656,0.4646759033203125,3,-0.0315789601941221,-1.080000308672938,19.37800407409668,1.2857142857142636,19.45709991455078,-1.3030370348718248,19.22970390319824,-0.0315789601941221
309,2001-03-09,18.40910530090332,18.685932159423828,18.20148277282715,18.636499404907227,27021623.0,-0.020000008122944002,1.9697171653396004,0.28749879425098873,49.99999999999999,52.25396746348198,0.1777464797710877,-0.08537781088187302,0.7326017054172098,1.2347735966173552,20.945938043085693,0.5833187103271484,-0.42318997606053443,0.032132434844971414,-1.3065105865374704,1.3707754562274133,-0.6371890758462477,0.7014539455361906,-0.3618426573179576,14.893695621537532,-38.5601697329397,0.66932151069122,3,0.25705432891845703,0.20762157440185547,1.4755959510803223,0.7513923645019531,0.8403720855712891,4,-0.011815257313421257,1.2750024114980225,18.784801483154297,-1.080000308672938,19.37800407409668,1.2857142857142636,19.45709991455078,-0.011815257313421257
310,2001-03-12,17.894994735717773,18.250917434692386,17.77635383605957,18.250917434692386,20572084.0,-0.02792697183172288,1.6666666666666334,1.5652239557121446,48.65980349220783,53.049202237641765,0.7974123364456318,0.34520498593164817,1.2883531767499932,1.7129657644847853,21.453217436493766,0.63275146484375,-0.22949483856624298,-0.41771440505981516,-1.7168036190185525,0.8813748088989222,-1.0672590120391838,0.2318302019195535,1.7005176544189453,6.521745968338047,-46.81983025042968,0.6495446069793691,3,0.7909383773803711,0.40041351318359375,1.8735370635986328,1.2655029296875,0.8898067474365234,0,0.03038669999385002,1.9697171653396004,18.40910530090332,1.2750024114980225,18.784801483154297,-1.080000308672938,19.37800407409668,0.03038669999385002
311,2001-03-13,18.12238883972168,18.33001136779785,17.598392486572266,17.647825241088867,35553962.0,0.012707134445255619,-1.551732625514732,-1.33333333333332,54.98937507065537,54.75158913423129,0.6162214764014209,0.06508370699727806,1.111200511478117,1.4318252075281812,21.906725687289153,0.7316188812255859,0.005000695789330933,-0.1547280311584487,-1.4324853534300779,1.1230292911131805,-0.7936066922942615,0.48415062997736413,1.4367403793334965,26.237601068127507,-29.130552368854648,0.6388786611358143,3,0.4745635986328125,0.1730194091796875,1.5275015830993652,1.0381088256835938,1.5027847290039062,1,0.061102047487772815,1.6666666666666334,17.894994735717773,1.9697171653396004,18.40910530090332,1.2750024114980225,18.784801483154297,0.061102047487772815
312,2001-03-14,18.12238883972168,18.12238883972168,18.12238883972168,18.12238883972168,0.0,0.0,1.0,0.0,59.54022091322508,56.28718670775592,0.6505338426618223,0.10307230720128757,1.1525972211931936,1.379743162552554,21.177141222468403,0.0,0.1756130214751046,-0.17549018859863352,-1.4274869267351598,1.0765065495378927,-0.8014885576668966,0.4505081804696296,1.3583109100341808,26.499951770039548,-32.8929340820461,0.6259983690682625,3,0.4745635986328125,0.1433582305908203,1.5275015830993652,1.0381088256835938,1.7499523162841797,2,0.06437537146033234,-1.551732625514732,18.12238883972168,1.6666666666666334,17.894994735717773,1.9697171653396004,18.40910530090332,0.06437537146033234
313,2001-03-15,18.161935806274414,18.389331817626953,17.85544776916504,18.092729568481445,26116501.0,0.0021822159817062037,1.0377321403871493,100.0,62.470300189758014,58.01075414624781,0.6169710531742432,0.07270348245825531,1.1089070292462182,1.2840266841744068,20.24017975579521,0.5338840484619141,0.2617517304975898,-0.13940353393554616,-1.3893938485950272,1.110586780723935,-0.7643986912652885,0.48559162339419615,1.2434716529541028,51.81818500694513,-13.177056289380758,0.624995157329741,3,0.4350166320800781,0.10381126403808594,1.4014463424682617,0.9985618591308594,1.0677680969238246,3,0.0598802678194954,1.0,18.12238883972168,-1.551732625514732,18.12238883972168,1.6666666666666334,17.894994735717773,0.0598802678194954
314,2001-03-16,17.894994735717773,18.102615356445312,17.637939453125,18.043296813964844,45119332.0,-0.014697831409822504,2.481511650339757,-2.1429004519898576,51.82291758249211,57.79242512342707,0.818046382318979,0.3317354460857267,1.370748698236543,1.4858876222104627,19.569231897748036,0.5239963531494141,0.34905339452961925,-0.39052581787109375,-1.6532527622662272,0.8722011265240397,-1.0218892900686605,0.24083765432647297,1.4381321246044934,37.5,-28.61824572802128,0.6313634721975673,3,0.7019577026367188,0.37075233459472656,1.9600458145141602,1.2655029296875,0.1483020782470703,4,0.07569058671212336,1.0377321403871493,18.161935806274414,1.0,18.12238883972168,-1.551732625514732,18.12238883972168,0.07569058671212336
315,2001-03-19,17.796127319335938,18.11250305175781,17.796127319335938,17.98397445678711,22647764.0,-0.005524864233935722,-2.368438153646166,1.266652090594575,43.47827302582827,54.81759736923701,0.7735195429323163,0.40298683002998104,1.4750556315614105,1.5305947624439646,19.408612942065584,0.31637573242187145,0.37964156452355624,-0.45874433517456126,-1.7384829839990203,0.8209943136498978,-1.0986136595867926,0.18112498923767006,1.46761016603633,25.0,-36.54835893509099,0.6398693244122301,3,0.8008251190185547,0.4696197509765625,1.9995923042297363,1.364370346069336,0.45479011535644887,0,0.08166664808919255,2.481511650339757,17.894994735717773,1.0377321403871493,18.161935806274414,1.0,18.12238883972168,0.08166664808919255
316,2001-03-20,17.548959732055664,18.27069091796875,17.43031883239746,17.99386215209961,46393028.0,-0.013888841254339646,-1.4637687642767871,2.36842799991877,38.888909729006436,51.804162800156774,0.8063491481926164,0.6458938473162803,1.7271339046040879,1.7484516524381988,19.28790910365573,0.8403720855712891,0.3702676234268196,-0.6821838378906264,-1.9970983291678124,0.6327306533865595,-1.3396410835292194,-0.02472659225203344,1.6481639533646018,12.371146322884492,-45.042904600481556,0.6574572456385924,3,0.9540700912475586,0.7167873382568359,2.1923828125,1.6115379333496094,0.4449024200439453,1,0.07042250765674685,-2.368438153646166,17.796127319335938,2.481511650339757,17.894994735717773,1.0377321403871493,18.161935806274414,0.07042250765674685
317,2001-03-21,16.629491806030273,17.400657653808597,16.58994483947754,17.351224899291992,53224433.0,-0.05239444047192454,-1.0246889468970994,1.622227843108674,27.713632039849315,48.61815911589138,1.4471200344648842,1.5645981266844586,2.6422043784483265,2.6329646520552608,18.67779387827294,0.959014892578125,0.2580214571030659,-1.5502407073974602,-3.029668357305326,-0.07081305748959466,-2.289954532351395,-0.8105268824435257,2.4616235882086244,2.197802197802198,-48.98369192034076,0.7397138249539337,3,1.0084466934204102,1.4632368087768555,3.0698323249816895,2.531005859375,1.6510848999023402,2,0.18014271257579884,-1.4637687642767871,17.548959732055664,-2.368438153646166,17.796127319335938,2.481511650339757,17.894994735717773,0.18014271257579884
318,2001-03-22,15.769346237182615,16.73824691772461,15.769346237182615,16.708585739135742,49398014.0,-0.05172410431302221,-1.0631599896026214,1.3013668220594323,17.864467194298115,45.04754435970228,2.0501339584090044,2.42856407150226,3.472567918667531,3.4228047670292003,18.127938984601577,0.968900680541994,0.0050898553040106265,-2.333764076232912,-4.129555322086956,-0.5379728303788678,-3.231659699159936,-1.435868453305888,3.121675512675372,0.0,-43.48210648869346,0.8978956229270222,3,1.3099927902221697,1.9130830764770526,3.480131626129152,3.391151428222658,2.8177204132080096,3,0.2601880164916903,-1.0246889468970994,16.629491806030273,-1.4637687642767871,17.548959732055664,-2.368438153646166,17.796127319335938,0.2601880164916903
319,2001-03-23,16.411983489990234,16.570171356201172,16.145042419433597,16.23402214050293,31684506.0,0.04075230787262063,-1.3888963318239338,-0.1894738765961591,22.330090904629813,42.12202073886028,1.223027481674734,1.823346701774252,2.7738543856680806,2.7144638100551717,17.39092199307825,0.8008251190185565,-0.22103859046147534,-1.6555345535278327,-3.558092171320851,0.2470230642651856,-2.6068133624243437,-0.7042557446313218,2.1668707086002144,25.69167127361463,-10.883860221483957,0.9512788088965096,3,0.6673555374145508,1.2704458236694336,2.676835060119629,2.748514175415039,2.4519119262695312,4,0.1716867686910939,-1.0631599896026214,15.769346237182615,-1.0246889468970994,16.629491806030273,-1.4637687642767871,17.548959732055664,0.1716867686910939
320,2001-03-26,17.301790237426758,17.301790237426758,16.629491806030273,16.906320571899414,27118510.0,0.05421689267352847,2.4,2.2222222222222223,31.271465247058558,39.486697425127296,0.2684566851976484,0.9462352275971355,1.8368361215130165,1.760461121117764,16.40454856314902,0.8898067474365234,-0.35520378023719346,-0.7429883003234856,-2.671882785768524,1.1859061851215529,-1.707435543046003,0.22145894239903186,0.9961131650229085,61.26480736603316,30.707210443582838,0.9644472427225189,3,-0.22245121002197266,0.38063907623291016,1.7870283126831055,1.8587074279785156,1.5621051788330078,0,0.04285721687540045,-1.3888963318239338,16.411983489990234,-1.0631599896026214,15.769346237182615,-1.0246889468970994,16.629491806030273,0.04285721687540045
321,2001-03-27,17.894994735717773,17.894994735717773,17.00518798828125,17.183149337768555,36731843.0,0.03428572940433705,1.5,1.8,38.17035141872286,37.11226748129371,-0.4027491783645587,0.3433828645889925,1.2240132991858985,1.1085420941546644,15.82740985040263,0.8898067474365234,-0.4219017975280899,-0.13248205184936523,-2.0601719612830216,1.7952078575842911,-1.0963270065661952,0.8313629028674647,0.15005295020518616,100.0,73.44384449067311,0.9638449547168283,3,-0.8156557083129883,-0.21256542205810547,1.1740503311157227,1.2655029296875,0.9590129852294922,1,0.019889511242168867,2.4,17.301790237426758,-1.3888963318239338,16.411983489990234,-1.0631599896026214,15.769346237182615,0.019889511242168867
322,2001-03-28,17.618165969848633,17.92465591430664,17.519298553466793,17.91476821899414,36679238.0,-0.015469619855020156,1.5624905801426616,-0.4166666666666667,40.19932926663174,34.63771515650191,-0.2290535585343676,0.5938141479073664,1.4342554716574725,1.3223982689004856,15.77182724159774,0.4053573608398473,-0.4541837030064215,-0.37322425842285156,-2.3033090071337945,1.5568604902880914,-1.3382666327783248,0.5918181159326217,-1.8488197326660174,85.77977226609134,56.39011644759492,0.9650423743554716,3,-0.5981473922729492,0.06426334381103516,1.4508790969848633,1.5423316955566406,0.6129779815673828,2,0.02132436389201553,1.5,17.894994735717773,2.4,17.301790237426758,-1.3888963318239338,16.411983489990234,0.02132436389201553
323,2001-03-29,17.815900802612305,17.815900802612305,17.034847259521484,17.311677932739258,25532214.0,0.011223349416850326,2.098048857988031,-1.6999967846693032,44.86301030470125,33.864392125636265,-0.5375662381764705,0.3575694437683623,1.1743648474385218,1.0803555915330776,15.8430570719667,0.7810535430908203,-0.540603289075527,-0.1394028663635254,-2.0534066932512083,1.7746009605241575,-1.096404779807365,0.8175990470803143,-2.0034483718872096,93.88883530004392,60.076889273507405,0.9570019134438411,3,-0.7958822250366211,-0.13347148895263672,1.0356354713439941,1.3445968627929688,0.6624107360839844,3,0.02608208860548733,1.5624905801426616,17.618165969848633,1.5,17.894994735717773,2.4,17.301790237426758,0.02608208860548733
324,2001-03-30,17.99386215209961,18.19159698486328,17.598392486572266,17.71703338623047,37124046.0,0.009988905498464096,-1.3076923076923077,0.5490206462448649,50.9090915468429,34.69003862797122,-0.7822950835228504,0.11708855718805822,0.9331217471705813,0.8720897885455017,16.35897104653756,0.5932044982910156,-0.6521372969659041,0.08206014633178782,-1.783940388655413,1.9480606813189887,-0.8509401211618126,1.0150604138253883,-2.139165651702884,87.34177215189874,48.00913712045892,0.9330002674936003,3,-0.9738435745239258,-0.3114328384399414,0.7711653709411621,1.166635513305664,0.4844493865966797,4,0.03296704694504937,2.098048857988031,17.815900802612305,1.5624905801426616,17.618165969848633,1.5,17.894994735717773,0.03296704694504937
325,2001-04-02,18.00374984741211,18.13227653503418,17.469865798950195,17.99386215209961,32057875.0,0.0005495037823965987,3.962973548451634,0.03571773071146082,48.86365421736448,35.79834357112212,-0.848905850407867,0.0112215956188777,0.8539815751367321,0.8363833716248479,17.58186264263331,0.6624107360839844,-0.7884741097957395,0.15324554443359517,-1.6080781988259751,1.9145692876931655,-0.7274163271961882,1.0339074160633785,-2.055577327636721,84.16674704993409,41.3940529399562,0.8806618716297848,4,-1.0232782363891602,-0.3213205337524414,0.6772408485412598,1.156747817993164,0.7909374237060547,0,0.04777591202597686,-1.3076923076923077,17.99386215209961,2.098048857988031,17.815900802612305,1.5624905801426616,17.618165969848633,0.04777591202597686
326,2001-04-03,17.351224899291992,17.786239624023438,17.331449508666992,17.628053665161133,35229305.0,-0.03624383551485033,-1.8749653351338968,-27.99729938271605,43.43435754099224,37.54509084902688,-0.2541006828478629,0.5247970893134095,1.4253752923501217,1.4348800150678969,18.85948445381954,0.6723003387451172,-0.8732648031723542,-0.39398565292358256,-1.9954413259736405,1.2074700201264754,-1.1947134894486133,0.4067421836014482,-1.313315400913087,27.350569690174286,-16.75841476410793,0.8007278365250295,4,-0.37075328826904297,0.3312044143676758,1.0306921005249023,1.8092727661132812,1.216068267822262,1,0.08717946575803404,3.962973548451634,18.00374984741211,-1.3076923076923077,17.99386215209961,2.098048857988031,17.815900802612305,0.08717946575803404
327,2001-04-04,17.647825241088867,17.6972599029541,16.767906188964847,17.173263549804688,56803571.0,0.01709391374490088,2.2413793103448154,-1.714278824291364,45.8064490031639,40.64975549445641,-0.4370164722973904,0.09689804662117041,1.0494174913027798,1.087953418732873,20.337636773503817,0.9293537139892543,-0.9133695071305468,-0.010876369476317649,-1.4158247348547057,1.3940719959020704,-0.7133505521655117,0.6915978132128764,-1.5237682432505864,61.805488569499275,17.900358869747656,0.7024741826891941,4,-0.4795055389404297,0.03460407257080078,0.7316198348999023,1.5126724243164062,1.1172008514404297,2,0.06834737217649245,-1.8749653351338968,17.351224899291992,3.962973548451634,18.00374984741211,-1.3076923076923077,17.99386215209961,0.06834737217649245
328,2001-04-05,18.19159698486328,18.389331817626953,17.618165969848633,17.657712936401367,42821648.0,0.030812393954829487,-1.5161290322580645,1.1250045215769653,52.31481550397197,43.98139156104998,-0.6716940233263102,-0.5202681581795616,0.4367078270038718,0.5070833152454632,21.460610611836074,0.7711658477783203,-0.9025256155290009,0.5625555992126472,-0.7652214546488807,1.890332653074175,-0.10133292771811853,1.226444126143413,-1.984838387544002,87.80487804878047,41.30955796539307,0.6638885269307644,4,-0.682185173034668,-0.5091676712036133,0.18043279647827148,0.9689006805419922,0.19773483276367188,3,0.00217391395519817,2.2413793103448154,17.647825241088867,-1.8749653351338968,17.351224899291992,3.962973548451634,18.00374984741211,0.00217391395519817
329,2001-04-06,18.19159698486328,18.55740547180176,17.825786590576172,18.438764572143555,25985912.0,0.0,2.020414109161319,-0.4629611766681314,53.134797186151374,46.41065066539363,-0.4388593611859548,-0.5664405413504028,0.36634855589631954,0.4790801101044906,21.917197545424777,0.7316188812255895,-0.7470604234423988,0.5734310150146484,-0.7307981499119656,1.8776601799412624,-0.07868356744865679,1.2255455974779537,-1.8538839943255425,79.55805344841717,29.090252168620168,0.6521145824633063,4,-0.5289411544799769,-0.5091676712036133,0.18043279647827148,0.9689006805419922,-0.1581878662109375,4,0.015760823751294284,-1.5161290322580645,18.19159698486328,2.2413793103448154,17.647825241088867,-1.8749653351338968,17.351224899291992,0.015760823751294284
330,2001-04-09,18.438764572143555,18.62661361694336,17.944427490234375,17.99386215209961,22323946.0,0.013586909796096114,-1.5090900162403145,-1.8000030867293788,57.05327854972616,48.50875367994956,-0.5674610047802702,-0.8124354884992293,0.05502410141181002,0.21295541432694165,21.844727347828105,0.6821861267089844,-0.4279203499663602,0.7934101104736335,-0.5569721951046525,2.1437924160519195,0.11821895768449053,1.4686012632627765,-1.9234761831046931,89.89356571280801,33.17722284213381,0.6751911527891432,4,-0.7415046691894531,-0.7563352584838867,-0.06920623779296875,0.7217330932617188,0.0,0,0.0021447731163333206,2.020414109161319,18.19159698486328,-1.5161290322580645,18.19159698486328,2.2413793103448154,17.647825241088867,0.0021447731163333206
331,2001-04-10,19.22970390319824,19.24947738647461,18.44865226745605,18.468425750732425,35252812.0,0.042895462326667966,1.0000000000000089,1.7111126354192854,71.04000202488757,51.93549509753354,-1.2842098066748129,-1.5980994649952969,-0.7839171604188948,-0.5830623930079213,21.34851598989276,0.8107128143310547,-0.12922430815937958,1.52898368835449,0.015321500787873532,3.0426458759211066,0.7721525945711818,2.2858147821377983,-2.503282991368927,99.20318694477864,34.12040373085132,0.7568310937833084,4,-1.221012115478512,-1.5472745895385707,-0.7588062286376918,-0.009885787963863635,-1.2358417510986293,1,-0.022622118066400576,-1.5090900162403145,18.438764572143555,2.020414109161319,18.19159698486328,-1.5161290322580645,18.19159698486328,-0.022622118066400576
332,2001-04-11,19.289024353027344,19.565853118896484,19.051742553710934,19.22970390319824,33767478.0,0.0030848342817821894,-1.476190476190451,0.07792217553723772,82.72058210745853,56.14189196450656,-1.2087020338009005,-1.6501407392551393,-0.8944085107578843,-0.6329602850739775,20.959530241155992,0.5141105651855504,0.08364002666782255,1.5299723625183113,-0.13451279391559368,3.194457518952216,0.6977297843013588,2.3622149407352637,-2.259836664240595,85.78679507104252,11.956293617859899,0.8322425782169519,4,-1.1221446990966797,-1.6065950393676758,-0.7637500762939453,-0.06920623779296875,-1.3445968627929688,2,-0.03741667658788639,1.0000000000000089,19.22970390319824,-1.5090900162403145,18.438764572143555,2.020414109161319,18.19159698486328,-0.03741667658788639
333,2001-04-12,19.24947738647461,19.427438735961914,19.12095069885254,19.24947738647461,14692430.0,-0.002050231563242688,-1.3846256585293464,0.0,79.71014087544884,59.34200855657389,-1.0554039704576184,-1.6073500343804952,-0.903722281077787,-0.5825464340308457,21.030728534306277,0.306488037109375,0.22229438655339706,1.4360483169555671,-0.35044142720442295,3.222538061115557,0.5428034448755739,2.3292931890355604,-1.8651565374724974,81.81818181818183,1.820019415299356,0.8932448720799946,4,-1.0825977325439453,-1.5769338607788086,-0.7662220001220703,-0.029659271240234375,-1.3050498962402344,3,-0.02516698423645025,-1.476190476190451,19.289024353027344,1.0000000000000089,19.22970390319824,-1.5090900162403145,18.438764572143555,-0.02516698423645025
334,2001-04-13,19.24947738647461,19.24947738647461,19.24947738647461,19.24947738647461,0.0,0.0,1.0,0.0,75.06360711103693,62.253114433648605,-0.9594621025279899,-1.581770896560517,-0.9328731314478595,-0.5900391912270209,20.826061552484042,0.0,0.3730124708270317,1.3683241844177232,-0.5303563699959071,3.2670047388313552,0.41898390721090806,2.3176644616245383,-1.5597420196872847,80.48780487804879,-1.8023400478008114,0.9493402772068157,4,-1.0825977325439453,-1.5818777084350586,-0.7415051460266113,-0.029659271240234375,-1.2259559631347656,4,-0.04468409981104349,-1.3846256585293464,19.24947738647461,-1.476190476190451,19.289024353027344,1.0000000000000089,19.22970390319824,-0.04468409981104349
335,2001-04-16,19.24947738647461,19.24947738647461,19.24947738647461,19.24947738647461,0.0,0.0,1.0,0.0,70.57056204576199,65.26824826751191,-0.8539774666908997,-1.5466019551565608,-0.9600751852290834,-0.5901884671180895,20.628885484171573,0.0,0.4845610433784877,1.295656681060791,-0.6981845008455707,3.2894978629671527,0.29873609010761015,2.292577272013972,-1.2970855343920036,71.68139175565751,-8.022878383122034,0.996920590953181,4,-1.0825977325439453,-1.5818777084350586,-0.6080341339111328,-0.029659271240234375,-1.1073150634765625,0,-0.0631740926471448,1.0,19.24947738647461,-1.3846256585293464,19.24947738647461,-1.476190476190451,19.289024353027344,-0.0631740926471448
336,2001-04-17,18.784801483154297,18.97264862060547,18.428878784179688,18.913328170776367,35447942.0,-0.024139663326486538,3.400009260188136,-100.0,66.76137282273123,67.59657313635273,-0.1839028090492647,-1.0378013193421545,-0.5327051909215683,-0.1141577462056631,20.00887114460113,0.8205986022949219,0.5365368104707677,0.7691886901855476,-1.2482831009013964,2.7866604812724933,-0.23954720535792617,1.7779245857290213,-0.6065250537177498,31.30437408362998,-45.66378247764851,1.0087358955434726,4,-0.19279193878173828,-1.117201805114746,-0.294130802154541,0.4350166320800781,-0.8403739929199219,1,-0.018421110881637892,1.0,19.24947738647461,1.0,19.24947738647461,-1.3846256585293464,19.24947738647461,-0.018421110881637892
337,2001-04-18,19.625173568725586,19.74381446838379,19.11106300354004,19.11106300354004,30129241.0,0.0447368095066063,-1.4615384615384615,-4.0000296801958894,71.94244970432815,69.77742138083674,-0.7982339283263151,-1.730985810376744,-1.387044364874793,-0.9446453859645452,18.356173528676017,0.9590129852294922,0.6290594905566209,1.459776687622071,-0.5691749769447867,3.4887283521889287,0.4453008553386404,2.4742525199055017,-1.2526364027646473,90.97743706529545,15.482507903522247,1.0144758322834297,4,-0.8403730392456055,-1.8685932159423828,-1.1789932250976562,-0.40535545349121094,-1.7598400115966797,2,-0.08312341345228214,3.400009260188136,18.784801483154297,1.0,19.24947738647461,1.0,19.24947738647461,-0.08312341345228214
338,2001-04-19,19.87234115600586,19.990982055664066,19.44721221923828,19.773475646972656,38276681.0,0.012594415352033206,2.2353068010303776,0.1923039823107345,72.40565801650922,71.9186281397654,-0.8738055839926666,-1.744445282353265,-1.654200589343585,-1.1724977574182702,16.02297221414769,0.5437698364257848,0.8315203052125355,1.501794528961181,-0.32691999082410206,3.330509048746464,0.5874372690685412,2.4161517888538206,-1.4434623718261719,92.40505401762145,17.64822761673223,0.9143572598926408,4,-0.9046363830566406,-1.9921770095825195,-1.4409914016723633,-0.6525230407714844,-2.3827037811279297,3,-0.09701492394059597,-1.4615384615384615,19.625173568725586,3.400009260188136,18.784801483154297,1.0,19.24947738647461,-0.09701492394059597
339,2001-04-20,19.22970390319824,19.97120857238769,19.180269241333008,19.76358795166016,33262893.0,-0.032338275986843246,-1.4999924640913842,-5.400104178724462,62.70491333421619,72.54658756026429,-0.07646846628927761,-0.9274381407639822,-1.0241326532976096,-0.5215056808836636,13.437403492252306,0.790939331054684,0.9982288483082442,0.7182712554931605,-0.8967985016861562,2.333341012672477,-0.0892636230964996,1.5258061340828206,-0.5196465301513626,51.26582433039605,-21.379491051159327,0.8075348785896589,4,-0.019773483276363635,-1.3495397567748988,-0.7983541488647425,-0.009885787963863635,-1.4830112457275355,4,-0.06683807610527481,2.2353068010303776,19.87234115600586,-1.4615384615384615,19.625173568725586,3.400009260188136,18.784801483154297,-0.06683807610527481
340,2001-04-23,18.043296813964844,19.22970390319824,17.954315185546875,19.22970390319824,45132360.0,-0.06169658644801468,1.1500018488181298,2.222218649632523,56.45757376969822,70.92631775413214,1.171095350813502,0.3345200953448355,0.12896655586924055,0.6752824847018175,12.31870302863239,1.2753887176513636,1.0561200200133634,-0.5052111625671394,-2.035162233031585,1.024739907897306,-1.2701866977993603,0.25976437266508157,1.9476852416992223,4.368982955609657,-70.94870932877686,0.7649755352322218,4,0.929351806640625,-0.1631326675415039,0.38805294036865234,1.1765213012695312,-0.45479011535644176,0,-0.0010959965259615956,-1.4999924640913842,19.22970390319824,2.2353068010303776,19.87234115600586,-1.4615384615384615,19.625173568725586,-0.0010959965259615956
341,2001-04-24,18.250917434692386,18.53763198852539,18.00374984741211,18.072956085205078,37608270.0,0.011506800717641097,-2.375008289574428,-0.1500002411501934,55.7223427520322,67.92651338130699,0.9052272151641141,0.16330419060019707,-0.09908066235990631,0.4591491613578036,12.057615897475888,0.5338821411132812,1.1188862549721819,-0.3153866767883251,-1.8214243744267513,1.190651020850101,-1.0684055256075382,0.437632172030888,1.7202911376953054,14.563120434538451,-59.883460642819685,0.7530188488192131,4,0.7217311859130824,-0.3707532882690465,0.18043231964110973,0.9689006805419886,-1.1270885467529332,1,-0.005958884646949936,1.1500018488181298,18.043296813964844,-1.4999924640913842,19.22970390319824,2.2353068010303776,19.87234115600586,-0.005958884646949936
342,2001-04-25,17.99386215209961,18.22125625610352,17.746692657470703,18.142162322998047,27165209.0,-0.014084512929972037,2.0967838295329595,-0.8333279744488221,48.015869977951986,64.40492772602957,1.0719726388630555,0.4742646271882478,0.1704748573397481,0.7061105547677755,11.91813792992026,0.5042247772216832,1.1308086426843893,-0.5912267684936516,-2.0562848292822515,0.8738312922949483,-1.3237557988879516,0.14130226190064832,1.9370085525512657,11.013263032293247,-59.19301958103008,0.7325290303942997,4,0.8749752044677734,-0.11369800567626953,0.39052629470825195,1.2259559631347656,-0.8205986022949219,2,-0.002747306912066483,-2.375008289574428,18.250917434692386,1.1500018488181298,18.043296813964844,-1.4999924640913842,19.22970390319824,-0.002747306912066483
343,2001-04-26,18.280576705932614,18.379444122314453,17.91476821899414,18.21137046813965,32482312.0,0.015934019690128087,2.481486774225817,-0.46666323695851086,50.84426999990223,61.71389026923681,0.7077986128624048,0.23626056659957229,-0.11258050603253267,0.4146555815175965,11.18100052459312,0.4646759033203125,0.9813004125252078,-0.32774600982666513,-1.755711656642987,1.1002196369896566,-1.0417288332348278,0.38623681358149753,1.5629268768310531,24.00001028906252,-43.163468631803624,0.7139828234081615,4,0.5882606506347692,-0.4004125595092738,-0.4152431488037074,0.7662229537963903,-1.3841419219970668,3,-0.022714991735952594,2.0967838295329595,17.99386215209961,-2.375008289574428,18.250917434692386,1.1500018488181298,18.043296813964844,-0.022714991735952594
344,2001-04-27,18.587066650390625,18.8441219329834,18.13227653503418,18.19159698486328,35387204.0,0.016765879402401263,-1.7692307692307692,5.714364458163671,51.391476368363534,59.58288074952587,0.33242196912275546,-0.024779809553791665,-0.41559911147925277,0.10515931604339812,10.749642445606082,0.7118453979492188,0.7676609538915713,-0.050916290283204546,-1.449483483972081,1.3476509034056718,-0.7501998871276427,0.6483673065612336,1.1725644953613248,56.666730973280735,-7.306706681887789,0.6992835968444384,4,0.2817707061767578,-0.5190544128417933,-1.2061824798583984,0.04943370819091797,-1.2061824798583984,4,-0.05904262873505284,2.481486774225817,18.280576705932614,2.0967838295329595,17.99386215209961,-2.375008289574428,18.250917434692386,-0.05904262873505284
345,2001-04-30,18.863895416259766,18.883668899536133,18.656272888183594,18.685932159423828,25390236.0,0.014893623134628609,1.0908995247198303,0.45000482299604516,46.20123666939875,57.298421176933374,-0.005423863815799734,-0.246502922616056,-0.6920427523380255,-0.19030360568925175,10.136354006192846,0.2966022491455078,0.5955730357909665,0.1829051971435547,-1.1861317857527567,1.551942180039866,-0.501613294304601,0.8674236885917104,0.8152181899609339,98.26087102396734,37.143294970771564,0.6845184914481564,4,0.0049419403076171875,-0.5536584854125977,-1.483011245727539,-0.22739505767822266,-1.4632377624511683,0,-0.05922439316675221,-1.7692307692307692,18.587066650390625,2.481486774225817,18.280576705932614,2.0967838295329595,17.99386215209961,-0.05922439316675221
346,2001-05-01,18.863895416259766,18.863895416259766,18.863895416259766,18.863895416259766,0.0,0.0,1.0,0.0,45.53014928246553,54.36372113005976,0.007795240681410576,-0.1342499555920469,-0.6792192642622759,-0.21544146214812798,9.33740484075895,0.0,0.4702530202026125,0.10727167129516602,-1.111313845065098,1.32585718765543,-0.5020210868849659,0.716564429475298,0.7379213520109325,98.26087102396734,38.6005298297746,0.6092927581801318,5,0.0049419403076171875,-0.48445129394530895,-1.483011245727539,-0.22739505767822266,-1.7697257995605433,1,-0.06761003968205004,1.0908995247198303,18.863895416259766,-1.7692307692307692,18.587066650390625,2.481486774225817,18.280576705932614,-0.06761003968205004
347,2001-05-02,18.854007720947266,19.180269241333008,18.794687271118164,19.03196907043457,20231901.0,-0.000524159782182454,-1.5999935693386065,-100.0,45.815894515500204,51.40930296328098,-0.11533997307328647,-0.030951754017099375,-0.6445656790731675,-0.22642631032211114,7.757953282991736,0.38558197021484375,0.374406233700725,0.037074851989746804,-1.0641991801718973,1.138348884151391,-0.5135621640910735,0.5877118680705671,0.6736040828914334,74.21878650222234,16.644087255376235,0.5506370160808215,5,0.004942893981933594,-0.47456359863280895,-1.473123550415039,-0.21750736236572266,-1.7993850708007812,2,-0.09176716476495028,1.0,18.863895416259766,1.0908995247198303,18.863895416259766,-1.7692307692307692,18.587066650390625,-0.09176716476495028
348,2001-05-03,18.231143951416016,18.97264862060547,18.142162322998047,18.8342342376709,30270238.0,-0.0330361469428716,-1.1265796819024316,3.3888835300043945,40.48058853106158,48.939933540708246,0.2796452321536016,0.6271826664142566,0.007811075800216116,0.38199220614981044,7.416167732707252,0.8304862976074219,0.3048042509339943,-0.587766265869142,-1.6844451600947714,0.5089126283564873,-1.1361057129819585,-0.03942681875632559,1.2252310865679625,9.433979433979435,-43.37345057725177,0.5483394471128151,5,0.25705432891845703,0.14830017089844105,-0.8799200057983398,0.40535640716552734,-0.8799190521240234,3,-0.058026002341403426,-1.5999935693386065,18.854007720947266,1.0,18.863895416259766,1.0908995247198303,18.863895416259766,-0.058026002341403426
349,2001-05-04,18.47831153869629,18.517858505249023,18.023521423339844,18.300350189208984,27408636.0,0.013557437094400049,2.8461538461538463,-0.29508243382997096,43.10953124163857,47.456817704257176,-0.09534247580360145,0.4243531651008752,-0.2006258194107957,0.14077139895097446,7.337158003776015,0.4943370819091797,0.12963691249705178,-0.35493440628051687,-1.4242403437396725,0.7143715311786387,-0.8895873750100947,0.17971856244906093,0.9096762040671571,39.31627173029454,-10.645045461673298,0.5346529687295772,5,-0.014830589294433594,-0.09886741638183238,-1.1270875930786133,0.1581888198852539,-1.1666336059570312,4,-0.08560721316166042,-1.1265796819024316,18.231143951416016,-1.5999935693386065,18.854007720947266,1.0,18.863895416259766,-0.08560721316166042
350,2001-05-07,18.47831153869629,18.47831153869629,18.47831153869629,18.47831153869629,0.0,0.0,1.0,0.0,47.013474297579435,46.48916565376243,-0.03033655335103802,0.45056872751739263,-0.18149517617114697,0.15151444414182436,7.351407318065248,0.0,-0.08403487326803116,-0.3569117546081557,-1.4232884850741385,0.7094649758578271,-0.8901001198411471,0.17627661062483568,0.8440244006554458,39.31627173029454,-12.467799192344266,0.5331883652329916,5,-0.014830589294433594,-0.09886741638183238,-1.1270875930786133,0.1581888198852539,-1.5621051788330114,0,-0.05939002412995842,2.8461538461538463,18.47831153869629,-1.1265796819024316,18.231143951416016,-1.5999935693386065,18.854007720947266,-0.05939002412995842
351,2001-05-08,18.794687271118164,18.854007720947266,18.34978485107422,18.40910530090332,24377323.0,0.017121463276519533,1.0,100.0,40.98711326975528,45.70819268618501,-0.2921942383304881,0.10533206045384702,-0.49028716038128195,-0.16164125256968376,7.781969977193007,0.5042228698730469,-0.2153112949378908,-0.01878519058227468,-1.0689052907392451,1.0313349095746958,-0.5438452406607581,0.5062748594962088,0.4646229369583281,66.66672162962988,19.020763625604104,0.5250600500784852,5,-0.24716854095458984,-0.4152431488037074,-1.4632368087768555,-0.1581869125366211,-1.7104053497314418,1,-0.0741714718207509,1.0,18.47831153869629,2.8461538461538463,18.47831153869629,-1.1265796819024316,18.231143951416016,-0.0741714718207509
352,2001-05-09,18.567293167114254,18.735366821289066,18.300350189208984,18.61672592163086,25947942.0,-0.012098850101823544,2.0344928519634142,-0.1282029719622562,35.77586511560028,44.033925476818126,0.02804432566627213,0.2907926100972489,-0.2609825670302861,0.08504823011438489,7.874708247184353,0.4943370819091797,-0.23385627653432195,-0.21009273529053019,-1.2408291012044153,0.8206436306233549,-0.7254609182474709,0.30527544766641057,0.6315123389380055,57.29176714575057,14.675195334851487,0.5153681829569423,5,0.03460216522217152,-0.18784904479979758,-1.2358427047729457,-0.20762157440185192,-1.6708583831787074,2,-0.07933970434765247,1.0,18.794687271118164,1.0,18.47831153869629,2.8461538461538463,18.47831153869629,-0.07933970434765247
353,2001-05-10,18.765026092529297,18.98253631591797,18.458538055419922,18.53763198852539,25887356.0,0.010649528912769046,-1.71796038702784,-4.600069452482596,44.391387565536505,43.25613783205957,-0.10475927752091607,0.05787203806876917,-0.46084249901462826,-0.09046498806894832,7.843766863833338,0.5239982604980469,-0.2557710171563805,0.011862754821777344,-0.9946456088155173,1.018371118459072,-0.49139142699687,0.5151169366404247,0.3756948995796989,77.31941129673827,34.318178260353314,0.5032541818186473,5,-0.1631307601928711,0.03954792022705078,-1.3396515846252441,-0.41029834747314453,-2.402475357055664,3,-0.09114847130768211,2.0344928519634142,18.567293167114254,1.0,18.794687271118164,1.0,18.47831153869629,-0.09114847130768211
354,2001-05-11,18.389331817626953,18.863895416259766,18.34978485107422,18.695819854736328,25938030.0,-0.020020983346882404,-1.6666732622331268,-1.3478275457138065,55.1928744312574,44.25520869448831,0.2681337461586999,0.3855918202709425,-0.10220273988863227,0.3020169414102547,7.865765329765534,0.5141105651855469,-0.2145947789219207,-0.320824241638185,-1.3114204341416702,0.6697719508653002,-0.8161223378899258,0.1744738546135558,0.6956280410965121,13.043599823296855,-33.40496874995742,0.4952980962517424,5,0.21256351470947266,0.4795055389404297,-0.7934112548828125,-0.05437755584716797,-3.3120574951171875,4,-0.056451584463764526,-1.71796038702784,18.765026092529297,2.0344928519634142,18.567293167114254,1.0,18.794687271118164,-0.056451584463764526
355,2001-05-14,18.033409118652344,18.517858505249023,17.99386215209961,18.40910530090332,28926023.0,-0.01935484673964294,-1.304343632177352,1.2258102658568157,46.874994861856514,44.40463598108731,0.5519016022285328,0.6806350195760338,0.2203850581409803,0.672828053415504,8.062111835488626,0.5239963531494141,-0.21823250646523817,-0.6159435272216811,-1.6163920271621208,0.3845049727187586,-1.116167777191901,-0.11571927725146125,0.9980200520210118,4.0,-44.56174549367954,0.5002242499702204,5,0.5536565780639648,0.8354282379150391,-0.3608665466308594,0.3015451431274414,-3.005568504333496,0,-0.04002189387288857,-1.6666732622331268,18.389331817626953,-1.71796038702784,18.765026092529297,2.0344928519634142,18.567293167114254,-0.04002189387288857
356,2001-05-15,18.438764572143555,18.458538055419922,17.974088668823242,18.171823501586914,21303549.0,0.02247802680148503,2.161293936074878,-0.7105237773705025,56.13078832869605,45.55073529366462,0.08928919701005356,0.26142977355577557,-0.22161309862741163,0.2848692852517125,8.122376179284192,0.4844493865966797,-0.23888748408932514,-0.19328622817993235,-1.1958382955502103,0.8092658391903456,-0.6945622618650731,0.3079898055052084,0.5412751380016942,46.078336803999115,-6.934249804474163,0.5012760336851396,5,0.03954792022705078,0.4300727844238281,-0.7489199638366699,-0.20762062072753906,-3.658092498779297,1,-0.0825737649788364,-1.304343632177352,18.033409118652344,-1.6666732622331268,18.389331817626953,-1.71796038702784,18.765026092529297,-0.0825737649788364
357,2001-05-16,17.99386215209961,18.527746200561523,17.77635383605957,18.33989715576172,45222116.0,-0.024128645837589557,1.0821890294823413,-1.2962973548451635,46.214105134951,46.187792694096785,0.4462799183447679,0.6090800015296374,0.1832712054479373,0.7450736454883433,8.560933807032722,0.7513923645019531,-0.26187399207957185,-0.5566230773925795,-1.4813943034630732,0.3681481486779141,-1.0190086904278282,-0.09423746435733094,0.9368436759386576,18.0327868852459,-37.053116453068455,0.4623856130352469,5,0.38558292388916016,0.8749752044677734,-0.1483016014099121,0.23728179931640625,-3.371377944946289,2,-0.05054947198240889,2.161293936074878,18.438764572143555,-1.304343632177352,18.033409118652344,-1.6666732622331268,18.389331817626953,-0.05054947198240889
358,2001-05-17,17.944427490234375,18.428878784179688,17.934541702270508,18.33989715576172,36471252.0,-0.002747306912066483,-1.3809633175015847,1.1428602925775264,40.896327815202994,45.9418812022706,0.5037404732466619,0.5340559269995637,0.21041184771596733,0.8123618232056558,8.729772461699914,0.4943370819091797,-0.28692637890718586,-0.5096620559692369,-1.2346112716743463,0.21528715973587254,-0.8721366638217916,-0.14718744811668216,0.938917810981188,15.454457763708271,-37.80260768370089,0.36247460785255525,5,0.43501758575439453,0.9244098663330078,-0.019773006439208984,0.2817726135253906,-3.213189125061035,3,-0.05840212549935975,1.0821890294823413,17.99386215209961,2.161293936074878,18.438764572143555,-1.304343632177352,18.033409118652344,-0.05840212549935975
359,2001-05-18,17.944427490234375,18.13227653503418,17.84556007385254,17.944427490234375,29914873.0,0.0,-1.9000096459920903,-0.0,35.86621773130494,44.70329713935121,0.46940812907784846,0.45621979541525093,0.19976983761015532,0.8292915347305723,9.314690808876033,0.2867164611816406,-0.3181473180735672,-0.4453982353210435,-1.105852623252023,0.21505615260993594,-0.7756254292865314,-0.11517104135555556,0.8934517052313922,22.368294131683022,-24.155267984762332,0.3302271939654896,5,0.43501758575439453,0.9244098663330078,-0.024715900421142578,0.1730184555053711,-2.9857940673828125,4,-0.08815420584588851,-1.3809633175015847,17.944427490234375,1.0821890294823413,17.99386215209961,2.161293936074878,18.438764572143555,-0.08815420584588851
360,2001-05-21,18.023521423339844,18.13227653503418,17.746692657470703,18.092729568481445,22032626.0,0.004407715606893126,4.199979422015871,-100.0,37.3886844557818,44.303471715576386,0.3565086132492681,0.39586455914567864,0.1273074134536536,0.7677591142876281,9.180543491092477,0.38558387756347656,-0.2637149194813162,-0.3653155326843276,-1.0280097139588662,0.297378648590211,-0.6966626233215969,-0.03396844204705829,0.7707103106061197,35.44299469837386,-4.3487622916937525,0.3313470906372695,5,0.3410930633544922,0.8453159332275391,-0.10628175735473633,0.049434661865234375,-3.6383180618286133,0,-0.1634667849654945,-1.9000096459920903,17.944427490234375,-1.3809633175015847,17.944427490234375,1.0821890294823413,17.99386215209961,-0.1634667849654945
361,2001-05-22,18.142162322998047,18.19159698486328,17.865333557128906,18.13227653503418,74856462.0,0.006582559360712281,4.999964923972711,-0.14284139451564007,39.65514947440316,44.73450331099892,0.15150548242096207,0.28317686864184566,0.009482654529616497,0.6700737154666072,8.99624593429646,0.326263427734375,-0.23915228996961346,-0.24123687744140554,-0.9104488557373394,0.4279751008545283,-0.5758428665893724,0.09336911170656137,0.6101678478889063,50.63284956910551,14.56815413742234,0.3346059891479663,5,0.22245216369628906,0.7266750335693359,-0.22492265701293945,-0.10875320434570312,-4.014015197753906,1,-0.17166210142058458,4.199979422015871,18.023521423339844,-1.9000096459920903,17.944427490234375,-1.3809633175015847,17.944427490234375,-0.17166210142058458
362,2001-05-23,17.944427490234375,18.241029739379886,17.91476821899414,18.043296813964844,23180730.0,-0.01089918771771825,-3.124987942509932,-10.001157630715802,45.24587530139839,44.829446392761355,0.2811625133330935,0.5027969505612901,0.205752759048778,0.8829332045195244,8.50219186133362,0.32626152038574574,-0.24934938049209165,-0.436499977111815,-1.1121045099160085,0.23910455569237854,-0.7743022435139117,-0.09869771070971822,0.7676771801159283,28.985466725567715,-10.01624588358563,0.3378022664020962,5,0.3608665466308594,0.9244098663330078,0.1853771209716797,-0.23233699798583984,-3.490017890930176,2,-0.1763085179837518,4.999964923972711,18.142162322998047,4.199979422015871,18.023521423339844,-1.9000096459920903,17.944427490234375,-0.1763085179837518
363,2001-05-24,17.865333557128906,18.072956085205078,17.825786590576172,17.90488052368164,18457342.0,-0.004407715606893126,-3.1666827433201505,0.39999228335519715,39.23608948015369,43.056470287083165,0.24497579249622703,0.5788655942675618,0.2811577739858464,0.9536395583819157,8.256574675259222,0.24716949462890625,-0.2562668454382795,-0.4948317527770989,-1.2079040549865638,0.21824054943236604,-0.8513679038818296,-0.1382956016723682,0.8081546327062128,23.999999999999826,-14.343861390449948,0.35653615110473236,5,0.27188587188720703,1.0035037994384766,0.40535688400268555,-0.10875320434570312,-3.4702444076538086,3,-0.1815163058448228,-3.124987942509932,17.944427490234375,4.999964923972711,18.142162322998047,4.199979422015871,18.023521423339844,-0.1815163058448228
364,2001-05-25,17.48963737487793,17.934541702270508,17.370996475219727,17.85544776916504,30470415.0,-0.021029340485000936,1.1509431215101593,9.250024114980226,34.66254945798899,41.69953190887566,0.5359947770281117,0.915044427254454,0.6573289832756686,1.3197834108032396,8.87266311706534,0.5635452270507812,-0.22980749350976737,-0.8156564712524421,-1.6184620294714733,-0.012850913033410905,-1.217059250361956,-0.4142536921429283,1.1467789936626112,13.63636363636358,-23.568934282293558,0.40140277910951494,5,0.4597339630126953,1.1814651489257812,0.9342970848083496,0.39052677154541016,-2.5013437271118164,4,-0.15771619219885868,-3.1666827433201505,17.865333557128906,-3.124987942509932,17.944427490234375,4.999964923972711,18.142162322998047,-0.15771619219885868
365,2001-05-28,17.746692657470703,17.796127319335938,17.43031883239746,17.548959732055664,16513991.0,0.014697576461019546,1.4666602360052732,-0.5405339173053861,33.43747004461885,39.17805209953375,0.261490181265323,0.6008031468149824,0.4069328065612581,1.0604145036846546,9.574422417770855,0.36580848693847656,-0.26902714814020356,-0.5027410507202141,-1.2973216556299363,0.291839554189508,-0.9000313531750734,-0.10545074826535483,0.8137985174705875,43.181818181818,9.302363361068245,0.39729030245486036,5,0.20267868041992188,0.5536575317382812,0.7983546257019043,0.13347148895263672,-2.8374929428100586,0,-0.15710303257240843,1.1509431215101593,17.48963737487793,-3.1666827433201505,17.865333557128906,-3.124987942509932,17.944427490234375,-0.15710303257240843
366,2001-05-29,17.588506698608402,17.92465591430664,17.469865798950195,17.746692657470703,21998915.0,-0.008913545859808969,-1.300011092944405,-0.7999980707829548,34.185284807005885,37.84151650753985,0.3200389202784599,0.6941294692572555,0.5780452021541436,1.216448562760462,10.205943102843406,0.4547901153564453,-0.34077349702127435,-0.597157573699949,-1.3888090927710692,0.19449394537117115,-0.9929833332355074,-0.20133181416439072,0.9006147943495932,25.000219227093268,-5.6732799907528495,0.3958257595355597,5,0.31143093109130504,0.6871261596679652,0.8378996849060023,0.29165744781493785,-2.9462490081787145,1,-0.18212480411146081,1.4666602360052732,17.746692657470703,1.1509431215101593,17.48963737487793,-3.1666827433201505,17.865333557128906,-0.18212480411146081
367,2001-05-30,17.123828887939453,17.647825241088867,16.99530029296875,17.49952507019043,30268751.0,-0.026419400954926675,-1.0624937828754013,2.3750286368843603,25.588235961661113,36.14061741270187,0.724514279254393,1.0777999285712774,1.0801581023707456,1.6768820006276037,11.554199472561466,0.6525249481201172,-0.36716932151211523,-0.9753264427185044,-1.8347041961603665,-0.11594868927664237,-1.4050153194394355,-0.5456375659975734,1.2982051039542455,11.926683445368335,-12.315749181693805,0.42968887672093126,5,0.4943361282348633,0.9639558792114258,1.3025774955749512,0.7563352584838867,-2.7386255264282227,2,-0.17494228553084945,-1.300011092944405,17.588506698608402,1.4666602360052732,17.746692657470703,1.1509431215101593,17.48963737487793,-0.17494228553084945
368,2001-05-31,17.173263549804688,17.28201675415039,16.886547088623047,17.153488159179688,30969670.0,0.002886893006741831,2.3333333333333335,-0.052636655785310675,29.96743612591699,35.485197234325426,0.619313688263027,0.9961194981744939,1.0972341005772606,1.6158699088390982,12.215326409653002,0.39546966552734375,-0.4703215109894501,-0.8729977607727051,-1.8235562815119835,0.0775607599665733,-1.3482770211423443,-0.3977185004030659,1.134631746175014,27.358581565963114,1.629364343569101,0.4752792603696387,5,0.39052486419677734,0.8601446151733398,1.2012372016906738,0.7069005966186523,-3.321944236755373,3,-0.15831900224529016,-1.0624937828754013,17.123828887939453,-1.300011092944405,17.588506698608402,1.4666602360052732,17.746692657470703,-0.15831900224529016
369,2001-06-01,16.896434783935547,17.193035125732422,16.78767967224121,17.183149337768555,35620152.0,-0.01611975295588408,1.6451797594080417,-14.49855324074074,30.769240695647227,34.74970348319936,0.8178578319871086,1.2104205252579447,1.4180107687517705,1.862976202952943,12.821556482932712,0.40535545349121094,-0.5088965336820479,-1.07073268890381,-2.1272646591578237,-0.014200718649796329,-1.5989986740308169,-0.5424667037768032,1.269325691308488,9.565293246301394,-18.13126696683848,0.528265985127007,6,0.617919921875,1.0875396728515625,1.4780659675598145,0.983729362487793,-3.203303337097166,4,-0.14803984784048219,2.3333333333333335,17.173263549804688,-1.0624937828754013,17.123828887939453,-1.300011092944405,17.588506698608402,-0.14803984784048219
370,2001-06-04,17.380884170532227,17.380884170532227,16.965641021728516,17.00518798828125,21408315.0,0.028671692744156596,1.2105263157894737,-1.3103491860751326,32.57330013686631,33.96283133458416,0.2600063031132862,0.6741006256210049,0.9553592194838885,1.3511617979002857,13.292030023813755,0.4844493865966797,-0.5138438706079711,-0.5314119338989265,-1.59015762503644,0.527333757238587,-1.0607847794676815,-0.0020390883301715235,0.6195066083514682,52.173869280979964,25.695297372805893,0.5293728455687567,6,0.1334705352783203,0.6030902862548828,1.087540626525879,0.4992799758911133,-3.6580934524536133,0,-0.13765643331439614,1.6451797594080417,16.896434783935547,2.3333333333333335,17.173263549804688,-1.0624937828754013,17.123828887939453,-0.13765643331439614
371,2001-06-05,17.400657653808597,17.568731307983402,17.22269630432129,17.469865798950195,21805585.0,0.0011376569271368542,1.592613234442949,-0.18421306473475116,38.63636363636372,33.22844114958031,0.13856012491299552,0.5739624731439008,0.9389390875137984,1.3145951519763592,14.188497164866781,0.3460350036621129,-0.5034528263747688,-0.4419369697570765,-1.4377672646733863,0.5538933251592333,-0.9398521172152314,0.05597817770107838,0.4542077922779981,71.26444682945909,41.91161343876813,0.4979151474581547,6,0.02966022491454723,0.5833168029785121,1.188879489898678,0.47950649261474254,-4.073335647583011,1,-0.1431818261537161,1.2105263157894737,17.380884170532227,1.6451797594080417,16.896434783935547,2.3333333333333335,17.173263549804688,-0.1431818261537161
372,2001-06-06,17.094169616699222,17.529184341430664,17.044734954833984,17.519298553466793,27062627.0,-0.017613589279615094,1.1777874952841514,6.142758715722963,35.17243719124498,32.776924228590445,0.3483926385583729,0.8057398486799592,1.2542125809123412,1.5808679478703063,15.165721543629088,0.4844493865966797,-0.5145136856157109,-0.6747688293456982,-1.6627937330846407,0.31325607439324443,-1.1687812812151712,-0.18075637747622508,0.6326335365259261,39.24067634360314,7.7939585905600595,0.4940124518694721,6,0.2669410705566371,0.8898048400878871,1.5299711227416957,0.7859945297241175,-4.043676376342777,2,-0.1434355678718826,1.592613234442949,17.400657653808597,1.2105263157894737,17.380884170532227,1.6451797594080417,16.896434783935547,-0.1434355678718826
373,2001-06-07,17.054622650146484,17.27212905883789,17.00518798828125,17.094169616699222,20289605.0,-0.0023134769011595724,-2.8570759266914703,0.09302346448921983,34.69390031680875,32.7804076573482,0.2915009931826198,0.748978081764605,1.2958920416875728,1.581297915042608,16.586237256633808,0.2669410705566406,-0.5489667934458318,-0.6287956237792969,-1.547455999652243,0.28986475209364926,-1.08812581171577,-0.1694654358428238,0.5594856853605918,34.17737902201715,1.5169384843292164,0.4593301879364735,6,0.3015451431274414,0.8304853439331055,1.5645747184753418,0.8255414962768555,-4.004129409790039,3,-0.1565217444791912,1.1777874952841514,17.094169616699222,1.592613234442949,17.400657653808597,1.2105263157894737,17.380884170532227,-0.1565217444791912
374,2001-06-08,17.351224899291992,17.479751586914062,17.163375854492188,17.202922821044922,21483214.0,0.0173913111553341,-1.7825970256917825,-3.750024114979889,39.2405302856864,33.42519212857793,-0.02994931252674604,0.3906443743880956,0.9991756942813623,1.2459590921776815,17.741395383774773,0.4251289367675781,-0.5938734997572226,-0.2802880287170417,-1.1468426606049782,0.5862666031708947,-0.71356534466101,0.1529892872269265,0.17795944213867188,63.93468546109459,30.31977281433116,0.43327731594396895,6,0.004942893981933594,0.5338830947875977,1.0825963020324707,0.5289392471313477,-4.142543792724608,4,-0.20170942435225359,-2.8570759266914703,17.054622650146484,1.1777874952841514,17.094169616699222,1.592613234442949,17.400657653808597,-0.20170942435225359
375,2001-06-11,17.311677932739258,17.539072036743164,17.212810516357422,17.28201675415039,20595024.0,-0.0022792031561038595,-2.8823636219203577,0.2000051444960323,36.36365914049149,33.667233721187436,-0.06548492003131656,0.39352492582689536,1.0378279121665699,1.2437783290983475,18.410697536269044,0.3262615203857422,-0.6186560643865526,-0.2837484359741218,-1.1398822792523688,0.5723854073041252,-0.7118153576132471,0.1443184856650035,-0.5239982604980469,54.3862261768973,21.97700262279683,0.42806692163912385,6,-0.09392547607421875,0.573430061340332,1.1097846031188965,0.568486213684082,-3.954695701599123,0,-0.20902344070632262,-1.7825970256917825,17.351224899291992,-2.8570759266914703,17.054622650146484,1.1777874952841514,17.094169616699222,-0.20902344070632262
376,2001-06-12,16.916206359863278,17.321563720703125,16.767906188964847,17.321563720703125,38416322.0,-0.022844208078067196,1.7317008902523774,-13.666259404540021,34.14634146341464,34.61813433249339,0.2509856914991566,0.7052397319402495,1.4488269221595935,1.5933781438464045,19.350245470779008,0.5536575317382777,-0.6046461490267703,-0.6030920982360861,-1.413003830684545,0.2068196342123727,-1.0080479644603138,-0.19813623201185848,0.6228656768798864,19.23064556420314,-13.049376560323243,0.40495586622422935,6,0.25211238861084695,0.9590148925781286,1.5052561759948766,0.9639577865600621,-3.9349203109741175,1,-0.18877847514095203,-2.8823636219203577,17.311677932739258,-1.7825970256917825,17.351224899291992,-2.8570759266914703,17.054622650146484,-0.18877847514095203
377,2001-06-13,17.084281921386722,17.123828887939453,16.78767967224121,17.104055404663086,30594328.0,0.009935771528670534,10.333333333333334,0.04878037304021215,38.27894941723353,35.541635809306335,0.08572539527881062,0.4906844178977252,1.288990214162638,1.3799424762373853,20.066439409840793,0.3361492156982422,-0.6048855169378378,-0.3895375251769977,-1.1893345646872042,0.41025951433320884,-0.7894360449321027,0.010360994578107352,0.45479011535644176,41.025641025641214,7.380244948338607,0.39989851975510415,6,0.08403682708740234,0.790939331054684,1.3791995048522914,0.7958822250366175,-3.5394515991210973,2,-0.21990739396884096,1.7317008902523774,16.916206359863278,-2.8823636219203577,17.311677932739258,-1.7825970256917825,17.351224899291992,-0.21990739396884096
378,2001-06-14,16.896434783935547,17.00518798828125,16.827226638793945,16.886547088623047,19031667.0,-0.010995319458877661,-1.7692102217077732,-0.5000482299605413,40.56606806915759,36.63017218414082,0.2572247302833688,0.628201165043528,1.4655332017315246,1.5237181857859525,20.821337359306185,0.257055282592777,-0.6057455076219256,-0.5249850273132317,-1.3322473766594953,0.2822773220330319,-0.9286162019863653,-0.12135385264009813,0.6272139358520512,16.666790333231543,-18.703691758472242,0.4036311746731323,6,0.27188396453857777,0.9787864685058594,1.5942349433898926,0.983729362487793,-3.4405860900878924,3,-0.22761852383413272,10.333333333333334,17.084281921386722,1.7317008902523774,16.916206359863278,-2.8823636219203577,17.311677932739258,-0.22761852383413272
379,2001-06-15,16.362550735473633,16.837114334106445,16.09560775756836,16.807453155517578,54661914.0,-0.03159743787899616,1.9411746904777216,-44.99556327160494,29.768814005757605,36.31856261401763,0.7905476902245994,1.093566297711149,1.9816762539403001,2.00997887480807,21.858359471039986,0.8008270263671875,-0.5450787089642226,-0.9797752380371101,-1.8763176446056775,-0.08323283146854266,-1.428046441321392,-0.5315040347528281,1.1459831336975093,18.493216753370483,-15.232818062182524,0.4482712032842836,6,0.4696187973022461,1.1172008514404297,2.340683937072754,1.517613410949707,-2.8968143463134783,4,-0.20241694272866173,-1.7692102217077732,16.896434783935547,10.333333333333334,17.084281921386722,1.7317008902523774,16.916206359863278,-0.20241694272866173
380,2001-06-18,15.077274322509766,16.263683319091793,15.027840614318848,16.263683319091793,62055748.0,-0.07854988098997406,1.0833333333333335,2.6666723828223726,22.391315926658734,34.5135573129393,1.9162022760185842,2.2628157243143647,3.2259426963509554,3.242042588280107,23.179783053403042,1.3347101211547852,-0.5477847988120459,-2.117739295959474,-3.4195928332032537,-0.8158857587156962,-2.768666064581364,-1.4668125273375843,2.3747425021972646,2.1551733098614094,-31.324863707653066,0.6509267686218889,6,1.2061820030212402,1.70051908493042,3.6580920219421387,2.802889823913574,-1.7104053497314453,0,-0.12393441785115278,1.9411746904777216,16.362550735473633,-1.7692102217077732,16.896434783935547,10.333333333333334,17.084281921386722,-0.12393441785115278
381,2001-06-19,15.027840614318848,15.36398983001709,14.859766006469727,15.215688705444336,67154569.0,-0.0032786899762854427,1.0816326530612246,0.1583333333333338,24.641165715567567,33.34341603786403,1.780940503979199,2.178670954818088,3.207448233477699,3.2415403564695815,24.742967396553773,0.5042238235473633,-0.540450865413586,-2.01145691871643,-3.5582706679395955,-0.46464316949326445,-2.7848637933280145,-1.2380500441048454,2.278725637764893,7.423583913005752,-27.59381929382119,0.7734068746115829,6,1.1715784072875977,1.6659154891967773,3.700110912322998,2.852323532104492,-2.007007598876953,1,-0.1111841964564545,1.0833333333333335,15.077274322509766,1.9411746904777216,16.362550735473633,-1.7692102217077732,16.896434783935547,-0.1111841964564545
382,2001-06-20,14.780672073364258,14.968520164489744,14.434636116027832,14.889426231384276,63748743.0,-0.016447375727360436,3.00000000000004,0.5789473684210432,22.37442922374443,31.974585916412444,1.8611475574878718,2.294295828654654,3.3805035836095882,3.435407941994903,26.60802780125992,0.5932044982910156,-0.5873416741777255,-2.1004376888275154,-3.8861509911538192,-0.31472438650121326,-2.9932943399906655,-1.2075810376643634,2.33015015907036,13.46154345576699,-21.594179157022655,0.8928566511631512,6,1.2061820030212402,1.70051908493042,3.8929028511047363,3.099492073059082,-1.4434642791748047,2,-0.12173912089678995,1.0816326530612246,15.027840614318848,1.0833333333333335,15.077274322509766,1.9411746904777216,16.362550735473633,-0.12173912089678995
383,2001-06-21,14.62248420715332,15.166254997253418,14.5137300491333,15.077274322509766,46441609.0,-0.010702345970857619,1.0625,4.18181818181825,23.00469483568088,30.170604199745163,1.8305581005731213,2.3158139332210013,3.4624869607135764,3.5407282331142085,28.2522740075412,0.6525249481201172,-0.6802794324704067,-2.0964830875396743,-4.0834700323764075,-0.10949614270294106,-3.0899765599580427,-1.1029896151213077,2.2207194136406194,7.818930041152264,-29.202841336182992,0.9934934724183667,6,1.3643698692321777,1.8092732429504395,4.001657009124756,3.2576799392700195,-1.4039163589477557,3,-0.0736984133216233,3.00000000000004,14.780672073364258,1.0816326530612246,15.027840614318848,1.0833333333333335,15.077274322509766,-0.0736984133216233
384,2001-06-22,14.73123836517334,14.928973197937012,14.671917915344238,14.76089859008789,35099758.0,0.007437461137199675,-2.466666666666667,0.06521739130434782,15.463938542118242,27.848413022148137,1.4651517810274406,2.0973436284155937,3.277220874918676,3.389463262652079,29.284055600489488,0.3064889907836914,-0.7439672619639985,-1.8498089790344245,-3.9886848266624426,0.28906686859359176,-2.919246902848432,-0.7803710552204173,1.8711085051439902,16.216216216216246,-18.108635016489607,1.0694379238140082,6,1.1468615531921387,1.6065945625305176,3.8929028511047363,3.14892578125,-1.0381069183349592,4,-0.08657722044202887,1.0625,14.62248420715332,3.00000000000004,14.780672073364258,1.0816326530612246,15.027840614318848,-0.08657722044202887
385,2001-06-25,14.958633422851562,14.968520164489744,14.662031173706055,14.780672073364258,29300929.0,0.01543624860594317,2.100000000000038,-6.0,19.804419891587656,26.254866180834025,0.9709855111318006,1.7395522730136221,2.9743787296978894,3.1217110101277363,30.334868527570215,0.30648899078368963,-0.8076152515152906,-1.4830109596252434,-3.664998764407237,0.6989768451567517,-2.574004862016242,-0.39201705723424674,1.4269423720368195,56.38297872340425,25.62651869080464,1.0909939023909974,6,0.8205990791320801,1.379199504852295,3.6655077934265137,2.9215307235717773,-1.1962957382202148,0,-0.09980169922546422,-2.466666666666667,14.73123836517334,1.0625,14.62248420715332,3.00000000000004,14.780672073364258,-0.09980169922546422
386,2001-06-26,14.38520336151123,14.889426231384276,14.266562461853027,14.859766006469727,37733772.0,-0.038334388251291096,1.3333339287660164,-2.666661307782172,18.577999665045297,24.06587176392422,1.2825059720252412,2.1720566567515327,3.479123025684295,3.648987489840593,31.872554433328382,0.6920709609985352,-0.9350302286515095,-1.8962758541107192,-4.191152761398236,0.3986010531767974,-3.0437143077544775,-0.7488374004669609,1.8052784654910958,13.186827164838519,-15.814985786129682,1.1474384536437578,6,1.2506718635559082,1.8685927391052246,4.231522560119629,3.4949607849121094,-0.40535736083984375,1,-0.07079040616537591,2.100000000000038,14.958633422851562,-2.466666666666667,14.73123836517334,1.0625,14.62248420715332,-0.07079040616537591
387,2001-06-27,14.12814712524414,14.553277015686035,14.058939933776855,14.434636116027832,33260435.0,-0.01786948921103637,-1.2222222222222223,0.64583463119078,17.68560313119734,21.523597881928634,1.2026031592774284,2.311698753012017,3.635998479995095,3.865030668292988,32.85208343816164,0.4943370819091797,-1.074626876215067,-2.0035480022430434,-4.452791311939361,0.44569530745327235,-3.2281696570912004,-0.7789263473948846,1.8314643779402697,6.25,-21.1843286467428,1.224621654848158,6,1.3198800086975098,2.0218377113342285,4.488578796386719,3.752017021179199,-0.04943275451660156,2,-0.0783764565859949,1.3333339287660164,14.38520336151123,2.100000000000038,14.958633422851562,-2.466666666666667,14.73123836517334,-0.0783764565859949
388,2001-06-28,14.4544095993042,14.681804656982422,13.811772346496582,14.236902236938475,52508898.0,0.02309308299013213,1.5882361285472122,-0.7096743077444928,18.221271433291392,20.240537596099056,0.551507620858267,1.8670261547799534,3.203312742550299,3.4949736458965575,33.80366102526953,0.8700323104858398,-1.1824485528007216,-1.5413428306579586,-4.048304899836033,0.9656192385201159,-2.7948238652469968,-0.28786179606892226,1.239107884163154,55.55551891358017,31.385857003272783,1.2534810345890368,6,0.5833182334899885,1.4879546165466309,4.132656097412109,3.4257545471191406,-0.4646768569946289,3,-0.07729141736570999,-1.2222222222222223,14.12814712524414,1.3333339287660164,14.38520336151123,2.100000000000038,14.958633422851562,-0.07729141736570999
389,2001-06-29,14.395089149475098,14.662031173706055,14.315995216369627,14.582937240600586,40101276.0,-0.0041039690636660575,1.0000000000000102,-0.8636401503027469,18.142561870263435,19.768453812055135,0.3379312826604508,1.82279964643309,3.1740436920867374,3.517287418520617,34.672371021898414,0.34603595733642756,-1.3379367602773087,-1.4755959987640388,-4.042229555246877,1.091037557718801,-2.7589127770054596,-0.19227922052261803,0.9973491120769324,50.42730955745479,28.837272653903305,1.2833167782414199,6,0.19279193878173828,1.4780678749084473,4.10793924331665,3.485074996948242,-0.36580944061279297,4,-0.08173074088342369,1.5882361285472122,14.4544095993042,-1.2222222222222223,14.12814712524414,1.3333339287660164,14.38520336151123,-0.08173074088342369
390,2001-07-02,14.988293647766113,15.057500839233398,14.286334991455078,14.335768699645994,31366676.0,0.0412088103193613,-1.0526315789473684,-3.4736842105263253,29.813684567271494,20.34317812891113,-0.3008612621182696,1.097423177361165,2.535563556147771,2.8868348898181146,35.69068377616499,0.7711658477783203,-1.4965673603597498,-0.7627619743347172,-3.254974110092771,1.7294501614233369,-2.008868042213745,0.48334409354430896,0.15123806737704548,94.44444019135825,69.5587444456454,1.2461060678790266,7,-0.4992799758911133,0.879920482635498,3.3219432830810547,2.8918704986572266,-1.1468620300292987,0,-0.08641158435808782,1.0000000000000102,14.395089149475098,1.5882361285472122,14.4544095993042,-1.2222222222222223,14.12814712524414,-0.08641158435808782
391,2001-07-03,14.909199714660645,15.195915222167967,14.810332298278807,15.037727355957033,38181755.0,-0.005277047205253904,-1.363636363636338,-0.19696969696969915,26.79325439762698,20.834158703786965,-0.2686139868784956,1.0332692613836443,2.560836030433645,2.9333679081547785,37.103643001399846,0.38558292388916016,-1.58474564096589,-0.7172830104827881,-3.1093749242442605,1.6748089032786844,-1.913328967363526,0.47876294639794814,-1.0974273681640625,79.2857000135734,54.11005457254822,1.1960459568807367,7,-0.40535593032836914,0.9590144157409668,3.21566104888916,2.9709644317626953,-1.5027837753295898,1,-0.07692311136603491,-1.0526315789473684,14.988293647766113,1.0000000000000102,14.395089149475098,1.5882361285472122,14.4544095993042,-0.07692311136603491
392,2001-07-04,14.642257690429688,14.879538536071776,14.612598419189453,14.770785331726074,20491157.0,-0.017904517300715073,-1.8421138137085982,0.9999999999999862,26.348547717842322,21.205697912916015,-0.026117346004051356,1.1669309343654408,2.778031952230222,3.1838625883801512,38.38620447570135,0.2966012954711914,-1.5203361697984192,-0.8616294384002678,-3.1874113981787815,1.4641525213782476,-2.0245204182895264,0.30126154148899076,-0.8028024864196777,59.99997244000369,32.3539184045547,1.1628909798892577,7,-0.1384139060974121,1.087541103363037,3.4455275535583496,3.2379064559936523,-1.6708583831787127,2,-0.04523972352919725,-1.363636363636338,14.909199714660645,-1.0526315789473684,14.988293647766113,1.0000000000000102,14.395089149475098,-0.04523972352919725
393,2001-07-05,14.38520336151123,14.602710723876953,14.335768699645994,14.4544095993042,29707878.0,-0.017555648476701102,-2.176452564684475,0.5384541184676228,27.973574225393747,22.595657433279964,0.21650711339383122,1.2793374453358837,2.972084446920533,3.4166511631077157,39.77433379435187,0.3064889907836932,-1.4850538666981024,-0.9852128028869629,-3.2416364257823282,1.2712108200084042,-2.1134246143346473,0.1429990085607198,-0.5186189571380613,10.869670065131437,-17.193314831482105,1.1282118114476833,7,0.11864042282104492,1.3050484657287615,3.467771530151367,3.4949607849121094,-1.89825439453125,3,-0.021305850399287896,-1.8421138137085982,14.642257690429688,-1.363636363636338,14.909199714660645,-1.0526315789473684,14.988293647766113,-0.021305850399287896
394,2001-07-06,13.851319313049315,14.276449203491213,13.703018188476562,14.227014541625975,48785891.0,-0.03711341682456615,1.4166618101873243,5.428632455076618,33.597892171560886,24.1282654643881,0.6844229043335766,1.6206656937977186,3.425583321876301,3.921024240063419,41.96463356504689,0.682185173034668,-1.4270096647456043,-1.3441015720367453,-3.4940568216188854,0.8058536775453948,-2.4190791968278145,-0.2691239472456761,1.3445959091186523,9.933781180210136,-20.522092675577557,1.0749776247910696,7,0.598147392272951,1.7845554351806676,3.9472789764404315,4.028844833374025,-0.8898077011108398,4,0.009992797518562524,-2.176452564684475,14.38520336151123,-1.8421138137085982,14.642257690429688,-1.363636363636338,14.909199714660645,0.009992797518562524
395,2001-07-09,13.69313144683838,13.950185775756836,13.396529197692873,13.841431617736815,26923269.0,-0.011420418707834279,2.027029704519019,0.3947353056898711,32.64782300567205,25.691579168902184,0.719929579936263,1.574591503931181,3.4909661057012418,4.045324417349503,44.50459478184358,0.5536565780639631,-1.368714930478859,-1.3213621139526346,-3.3255470362550437,0.6828228083497727,-2.3234545751038365,-0.31926965280143094,1.4729258346557579,16.48352521977772,-16.18824432423393,1.0020924611512037,7,0.6030907630920392,1.7894988059997576,4.056033134460447,4.187032699584959,-0.36580944061279475,0,0.02454867707426689,1.4166618101873243,13.851319313049315,-2.176452564684475,14.38520336151123,-1.8421138137085982,14.642257690429688,0.02454867707426689
396,2001-07-10,13.722790718078613,13.99962043762207,13.663471221923828,13.910638809204102,26998835.0,0.0021659962409168454,-1.193562038117464,1.26667481222351,35.422335661251495,27.66232722779709,0.6553417781340762,1.3633209999103144,3.366932955640209,3.9877625650067934,46.387999334664585,0.3361492156982422,-1.294998699865518,-1.1320320606231693,-3.0026742922409717,0.7386101709946349,-2.0673531764320714,-0.1967109448142672,1.3724854400634747,21.999963988249814,-12.560549357200319,0.9353211158089019,7,0.5734314918518066,1.759839534759525,4.026373863220215,4.345221519470218,-0.39546871185302734,1,0.008645537346999133,2.027029704519019,13.69313144683838,1.4166618101873243,13.851319313049315,-2.176452564684475,14.38520336151123,0.008645537346999133
397,2001-07-11,13.327322006225586,13.52505588531494,13.169134140014648,13.356982231140135,35537981.0,-0.02881838832767669,-1.0571373451473667,0.15789473684209582,33.248081778337394,29.331972821691085,1.0340037440608132,1.5419529942962988,3.661805381488307,4.358586710491082,48.50065841211752,0.5536565780639648,-1.2635732995543805,-1.3396527767181396,-3.011633597225753,0.3323280437894738,-2.1756431869719464,-0.5036623664643329,1.700004273498534,11.034490099214084,-25.797084959452675,0.8359904102538066,7,0.8552026748657227,2.0267810821533203,4.379824161529541,4.982914924621582,-0.36581039428711115,2,0.0059347206489437365,-1.193562038117464,13.722790718078613,2.027029704519019,13.69313144683838,1.4166618101873243,13.851319313049315,0.0059347206489437365
398,2001-07-12,13.050493240356445,13.782112121582033,12.773664474487305,13.69313144683838,44345953.0,-0.020771522271302967,1.4578313253011985,21.666666666668025,29.166663711397376,30.556873026261524,1.21892740623578,1.597800280697843,3.8528268424657313,4.614594038385775,50.817294247871224,1.0084476470947283,-1.1820923009496305,-1.4241844654083256,-2.8882578543052997,0.03988892348864859,-2.1562211598568126,-0.6921477709598385,1.8653415109851057,18.421052631578927,-20.14998541096583,0.7320366944484867,7,0.9342966079711914,2.105875015258789,4.622049331665039,5.328950881958011,-0.3460359573364258,3,-0.00606060871790548,-1.0571373451473667,13.327322006225586,-1.193562038117464,13.722790718078613,2.027029704519019,13.69313144683838,-0.00606060871790548
399,2001-07-13,13.050493240356445,13.050493240356445,13.050493240356445,13.050493240356445,0.0,0.0,1.0,-0.0,24.935058622621426,30.014803476855963,1.1266140842842134,1.4091970535255527,3.7572822076519614,4.596402752394745,52.19706507471824,0.0,-1.0667669965110278,-1.258581590652465,-2.5642314422406276,0.04706826093569738,-1.9114065164465472,-0.605756664858383,1.6939678888367666,22.58064516129032,-13.169828394918888,0.6528249257940814,7,0.9342966079711914,2.105875015258789,4.5701446533203125,5.328950881958011,-0.44490337371825994,4,-0.043181837115075394,1.4578313253011985,13.050493240356445,-1.0571373451473667,13.327322006225586,-1.193562038117464,13.722790718078613,-0.043181837115075394
400,2001-07-16,13.208681106567385,13.426189422607422,13.09004020690918,13.277888298034668,19266861.0,0.012121217435810738,-1.1935483870967742,-100.0,32.65305146772431,30.665892040200113,0.7704634142000621,1.1634940763358248,3.503417940058986,4.410655536645981,52.238795589673614,0.37569618225097656,-0.9728680208191509,-1.006964063644407,-2.348101142139093,0.33417301485027906,-1.67753260289175,-0.336395524397064,1.3781162902493556,35.48387096774208,-2.9918370569922104,0.670568539247343,7,0.6179203987121564,1.9476871490478498,4.411956787109373,5.170763015747072,-0.7118453979492205,0,-0.01871265515722209,1.0,13.050493240356445,1.4578313253011985,13.050493240356445,-1.0571373451473667,13.327322006225586,-0.01871265515722209
401,2001-07-17,13.356982231140135,13.436076164245605,12.98128604888916,13.099926948547365,32272921.0,0.011227549773990209,1.1904761904761905,-3.7142857142857584,38.25301633631532,31.988610775586,0.4233443431194921,0.9313489887752802,3.248991750093639,4.227642362976129,52.17847282814076,0.4547901153564453,-0.8698216574106752,-0.7751200199127215,-2.1113860954824677,0.5611460556570247,-1.4432530576975946,-0.1069869821278484,1.0847645318902508,57.84313725490168,14.659434580070979,0.6681330377848731,7,0.33120536804199396,1.69063186645508,4.1944479942321795,5.022461891174322,-0.7810525894165021,1,-0.0022205783013921065,-1.1935483870967742,13.208681106567385,1.0,13.050493240356445,1.4578313253011985,13.050493240356445,-0.0022205783013921065
402,2001-07-18,12.98128604888916,13.47562313079834,12.902192115783693,13.445962905883787,32281842.0,-0.028127325150967608,1.1886792452830122,-1.8076923076923257,27.893170402750513,31.97967701751453,0.6019564405153641,1.2283035468713308,3.5193398887204417,4.564510806838765,51.81688256823567,0.5734310150146467,-0.8863471689820006,-1.060846900939941,-2.4543263764301386,0.3326325745502565,-1.7575866386850407,-0.3641071631948414,1.3270141310577799,20.58823529411761,-20.161766916335353,0.6967397377450988,7,0.5437707901000977,1.9674606323242188,4.5404839515686035,5.3981580734252965,-0.12852764129638672,2,0.026656523555001366,1.1904761904761905,13.356982231140135,-1.1935483870967742,13.208681106567385,1.0,13.050493240356445,0.026656523555001366
403,2001-07-19,13.544830322265625,13.544830322265625,12.98128604888916,12.98128604888916,34054226.0,0.04341205264671677,1.0,-1.212765957446813,38.91752993802444,32.570747880454924,-0.1042991099200048,0.611222290238004,2.848449458517379,3.9618643291804396,51.86848258866566,0.5635442733764648,-0.877142035025626,-0.4434199333190918,-1.8257074658749737,0.9388675992367901,-1.1345636995970327,0.24772383295884914,0.6406990012445437,100.0,57.975988895282846,0.6911437662779407,7,-0.1581878662109375,1.3445959091186523,3.9769396781921387,4.834613800048832,-0.2966022491455096,3,-0.04306578203259315,1.1886792452830122,12.98128604888916,1.1904761904761905,13.356982231140135,-1.1935483870967742,13.208681106567385,-0.04306578203259315
404,2001-07-20,13.455848693847654,13.49539566040039,13.208681106567385,13.277888298034668,26860832.0,-0.006569416249659343,1.2307700869255374,0.3157877814048933,27.002954194105456,31.943540234725305,-0.08640030434752255,0.6321673785140849,2.838949312990964,4.005619859514068,51.92287113831745,0.3361492156982404,-0.852425782318873,-0.4686320781707778,-1.824011501365721,0.8867473450241654,-1.1463217897682494,0.2090576334266938,0.6167314417406846,86.15369775396753,48.66365372662461,0.6776897115974717,7,-0.06920623779296697,1.3495407104492205,4.065921306610109,4.923595428466802,-0.29660129547118963,4,-0.05584124999645612,1.0,13.544830322265625,1.1886792452830122,12.98128604888916,1.1904761904761905,13.356982231140135,-0.05584124999645612
405,2001-07-23,13.465736389160154,13.643696784973145,13.29766082763672,13.337207794189453,29471491.0,0.0007348250963181702,-2.333318022305146,0.7222314514616408,27.878796027837694,31.10536916434599,-0.14744114748634374,0.5319756542950866,2.7401384666637814,3.944263499788038,51.93796894084469,0.346035957336424,-0.8312775139132142,-0.38409953117370854,-1.6618888379816177,0.8936897756342006,-1.022994184577664,0.2547951222302469,0.5029304935401022,76.0000977461786,41.98771739243632,0.6388946534039547,7,-0.1878480911254865,1.0529375076293945,3.6902241706848162,4.5775585174560565,-0.7415056228637678,0,-0.06387667912572403,1.2307700869255374,13.455848693847654,1.0,13.544830322265625,1.1886792452830122,12.98128604888916,-0.06387667912572403
406,2001-07-24,13.36686897277832,13.426189422607422,13.208681106567385,13.36686897277832,22914859.0,-0.007342147025945156,2.6666666666666368,0.0,29.392980304295662,30.677024556119132,-0.11663620732270097,0.5803976196215999,2.7340326641455377,3.9869339565745747,51.64347494829834,0.2570552825927699,-0.8231388924126044,-0.4320502281188965,-1.701142710652416,0.837042254414623,-1.0665964693856562,0.20249601314786325,0.5061977172649001,62.66674726439303,30.62214705425591,0.6345462412667596,7,-0.08898067474365234,0.701958179473877,3.1637558937072754,4.142542362213135,-0.46467685699462713,1,-0.06508878525943373,-2.333318022305146,13.465736389160154,1.2307700869255374,13.455848693847654,1.0,13.544830322265625,-0.06508878525943373
407,2001-07-25,13.020833015441895,13.347094535827635,12.892305374145508,13.268000602722168,30094295.0,-0.02588758504636568,1.2439030128503847,-100.0,28.571428571428527,30.61088731834482,0.20266461130786695,0.8845755556571291,2.9832528432655465,4.275453184519634,51.28105504533011,0.4745635986328125,-0.807494621309246,-0.7227204799652096,-2.027452722933745,0.5820117630033259,-1.3750866014494783,-0.07035435848094096,0.764281497356853,17.105284868084546,-16.89002838474873,0.6523661214842679,7,0.24716806411743164,0.9639568328857422,3.4257545471191406,4.404541015625,-0.4646768569946289,2,-0.034168579935756394,2.6666666666666368,13.36686897277832,-2.333318022305146,13.465736389160154,1.2307700869255374,13.455848693847654,-0.034168579935756394
408,2001-07-26,13.337207794189453,13.426189422607422,13.060379981994627,13.149359703063965,30582818.0,0.024297583601015305,-1.0000104281539202,-0.7600029323929098,41.33331447005384,32.432915745837306,-0.07684359178181488,0.5061625832684999,2.5733361279830795,3.9122892130804345,50.62707098380101,0.40535640716552734,-0.8063311904557562,-0.3504856109619148,-1.6223216652369494,0.9213504433131199,-0.9864036380994321,0.28543241617560255,0.3669907155443788,59.21047454533686,21.255655890318742,0.6359180271375178,7,-0.06920671463012695,0.6475820541381836,2.8968148231506348,3.875601291656494,-0.7019577026367188,3,-0.03632314904831413,1.2439030128503847,13.020833015441895,2.6666666666666368,13.36686897277832,-2.333318022305146,13.465736389160154,-0.03632314904831413
409,2001-07-27,13.218567848205565,13.544830322265625,13.139473915100098,13.337207794189453,31039531.0,-0.008895411079639648,-1.9285815175264835,-0.6315738705304883,41.89188660737847,33.45945298357666,0.07615331065859365,0.5608987586949787,2.595126898800011,3.9889738645655957,49.81483612559463,0.40535640716552734,-0.7646647696188253,-0.4102994918823253,-1.6528692347523588,0.8322702509877082,-1.0315843633173412,0.2109853795526906,0.41118793870854553,43.421107742060535,2.636702200229479,0.6212848714350164,7,0.04943323135376154,0.7662220001220721,2.9907379150390643,3.9942412376403826,-1.107315063476559,4,0.00224383044026788,-1.0000104281539202,13.337207794189453,1.2439030128503847,13.020833015441895,2.6666666666666368,13.36686897277832,0.00224383044026788
410,2001-07-30,13.69313144683838,13.841431617736815,13.277888298034668,13.277888298034668,34491438.0,0.03590128704428741,-1.7142811209561388,-3.5000281343697126,49.56013132130896,34.715799093020394,-0.360359958472932,-0.01651702645153641,2.024681951313225,3.4829974770267977,49.75610590874611,0.62286376953125,-0.6632046569178449,0.12902221679687642,-0.9378098541476358,1.1958542877413887,-0.4043938186753788,0.6624382522691317,-0.919466972351076,84.37508477931289,39.51204218743459,0.5334160354722561,7,-0.3262629508972186,0.29165840148925604,2.4148349761962873,3.5196776390075666,-1.136975288391115,0,-0.03898918596777112,-1.9285815175264835,13.218567848205565,-1.0000104281539202,13.337207794189453,1.2439030128503847,13.020833015441895,-0.03898918596777112
411,2001-07-31,13.762337684631348,13.762337684631348,13.455848693847654,13.69313144683838,29957010.0,0.005054084090381439,7.857264910153287,0.16666437000187828,57.14284372078601,37.96576279502434,-0.4090339590894345,-0.18556256818772354,1.8545969455251594,3.378831136910023,50.05114267888955,0.3064889907836932,-0.5388317338628834,0.2555715560913079,-0.611411373829883,1.1225544860124987,-0.17791990886928666,0.6890630210519024,-0.9673178672790534,91.6666582934014,40.76788679781254,0.43349146496059504,7,-0.39546918869018555,0.22245216369628906,2.2961950302124023,3.4504714012145996,-1.7005186080932617,1,-0.07543100177626316,-1.7142811209561388,13.69313144683838,-1.9285815175264835,13.218567848205565,-1.0000104281539202,13.337207794189453,-0.07543100177626316
412,2001-08-01,13.979846000671387,14.138033866882324,13.841431617736815,14.029279708862305,36108776.0,0.015804605367512048,1.2222222222222354,-0.7142955572704406,65.56290290794814,40.92635979168253,-0.5252346438917694,-0.47984341944879993,1.5430319853976933,3.1272725969293518,49.802891969612375,0.37569618225097656,-0.4595677559782949,0.506200456619263,-0.21679130567447302,1.2291922189129991,0.1447045754723959,0.8676963377661302,-1.1638979473114013,85.32108792727803,29.06185907836708,0.36149588114686776,8,-0.4646763801574707,0.00494384765625,1.9649896621704102,3.148926258087158,-2.610097885131836,2,-0.07708624864937275,7.857264910153287,13.762337684631348,-1.7142811209561388,13.69313144683838,-1.9285815175264835,13.218567848205565,-0.07708624864937275
413,2001-08-02,14.078714370727539,14.286334991455078,13.752450942993164,13.791997909545898,31952825.0,0.007072207379924311,-1.918911309244486,-5.800019291984181,66.66666666666666,45.33343895530044,-0.6039155634737288,-0.6354292668067831,1.35186641007809,2.9939517807861833,49.13256197998403,0.5338840484619141,-0.409302794728319,0.6203932762145996,-0.030659316859734886,1.271445869288934,0.29486697967743325,0.945919572751766,-1.2098828848266603,81.8966198253575,20.49420339495176,0.32552629653716725,8,-0.4893941879272461,-0.09392452239990234,1.7202916145324707,2.94624662399292,-3.3417186737060547,3,-0.10814611136979779,1.2222222222222354,13.979846000671387,7.857264910153287,13.762337684631348,-1.7142811209561388,13.69313144683838,-0.10814611136979779
414,2001-08-03,13.98973274230957,14.286334991455078,13.98973274230957,14.039167404174805,19055638.0,-0.0063202950265813795,-10.999768500655914,-0.17241654581498383,62.95079976318304,49.230328259227704,-0.48191703609475134,-0.5644879616794789,1.3577255543849063,3.0518760590252114,47.86663471572316,0.2966022491455078,-0.2827996504112562,0.5244909763336185,-0.1467800648189943,1.1957620174862313,0.18885545575731122,0.8601264969099258,-1.0358510460754395,70.58820747981196,5.663246157139099,0.33563552057630675,8,-0.40041255950927734,-0.004942893981933594,1.5003132820129395,2.911644458770752,-3.0154542922973633,4,-0.09681976601743314,-1.918911309244486,14.078714370727539,1.2222222222222354,13.979846000671387,7.857264910153287,13.762337684631348,-0.09681976601743314
415,2001-08-06,14.029279708862305,14.12814712524414,13.900752067565918,13.98973274230957,18731892.0,0.0028268564726137146,-1.0909090909090908,-0.7999845667103943,61.56460565130277,52.80495329778405,-0.48401848625275434,-0.6087723898399862,1.225514909452606,2.9827650363628955,46.35478203863414,0.22739505767822266,-0.2296777111549293,0.547230529785157,-0.16372555923519627,1.2581866188055102,0.19175248527498034,0.9027085742953336,-0.9954508149149177,69.04761904761911,3.093556573166623,0.35547804451017617,8,-0.4399595260620117,-0.04448986053466797,1.2012393474578857,2.8720974922180176,-3.6976394653320312,0,-0.13671599425889847,-10.999768500655914,13.98973274230957,-1.918911309244486,14.078714370727539,1.2222222222222354,13.979846000671387,-0.13671599425889847
416,2001-08-07,13.841431617736815,13.98973274230957,13.614036560058596,13.96996021270752,23038196.0,-0.013389717435516424,3.4706136020608285,-3.2500241149802704,65.81815873158399,56.94347887113465,-0.24783715969530995,-0.4338226006239996,1.3217055731146754,3.1436031653816574,45.06650601875822,0.41524314880370916,-0.12792083438391977,0.3534503936767557,-0.3678676437649919,1.0747684311185033,-0.007208625044118122,0.7141094123976295,-0.7324523579389659,33.82352941176427,-36.304675559770416,0.3606590187208739,8,-0.16807413101196111,0.1433582305908221,1.337182283401491,3.050058841705324,-3.1637554168701154,1,-0.09285711874215086,-1.0909090909090908,14.029279708862305,-10.999768500655914,13.98973274230957,-1.918911309244486,14.078714370727539,-0.09285711874215086
417,2001-08-08,13.406415939331055,13.811772346496582,13.149359703063965,13.782112121582033,41332704.0,-0.0314285176865895,2.0454589299964048,2.923055234024845,47.32824427480916,57.609582182774126,0.2767260595366956,0.00782353334100705,1.6730993728642645,3.563486357382999,43.589161079481755,0.6920719146728498,-0.0382247371143265,-0.08551998138427663,-0.8039909230805833,0.63295096031203,-0.44475545223242996,0.2737154894638767,0.8799190521240234,22.608779530366004,-41.933955112669764,0.3592354708481534,8,0.3064885139465332,0.42018556594848633,1.7796130180358887,3.1143221855163574,-2.629873275756834,2,-0.10029502805804047,3.4706136020608285,13.841431617736815,-1.0909090909090908,14.029279708862305,-10.999768500655914,13.98973274230957,-0.10029502805804047
418,2001-08-09,12.971399307250975,13.159247398376465,12.882418632507324,13.010946273803713,42444668.0,-0.03244839143054268,-1.5454545454545454,0.1052631578947458,41.75085531072122,57.593912038701106,0.731299829355704,0.46020581807659156,2.016121422297287,3.9944213467949847,41.89832748870049,0.5239973068237305,0.041567530220898874,-0.5165819168090842,-1.2460700257553086,0.21290619213714024,-0.8813259712821964,-0.15183786233597196,1.2921961784362814,6.338032474409107,-53.17960838046696,0.36474405447311187,8,0.6129775047302264,0.7167882919311541,2.145421981811525,3.52462148666382,-2.9759082794189418,3,-0.12347559070331804,2.0454589299964048,13.406415939331055,3.4706136020608285,13.841431617736815,-1.0909090909090908,14.029279708862305,-0.12347559070331804
419,2001-08-10,12.48694896697998,13.080153465270994,12.368308067321776,12.971399307250975,42963930.0,-0.037347577450660085,1.0281690140845172,12.249999999998854,35.65216588990761,56.048582546323175,1.230451262107076,0.9489239423736535,2.409975479544233,4.46167046707005,40.32423672001099,0.7118453979492188,0.14548581169392527,-0.9728550434112542,-1.809202618679775,-0.1365074681427334,-1.3910288310455154,-0.5546812557769929,1.7213994445800793,6.741576687033543,-48.59714534339046,0.4181737876342606,8,0.8403725624084473,0.8403725624084473,2.6100988388061523,4.0090718269348145,-1.6609716415405273,4,-0.14014258203393049,-1.5454545454545454,12.971399307250975,2.0454589299964048,13.406415939331055,3.4706136020608285,13.841431617736815,-0.14014258203393049
420,2001-08-13,12.961511611938475,13.001058578491213,12.358421325683596,12.48694896697998,32179411.0,0.038004691635515675,1.3214291250897705,-0.9795898681648795,44.647502945429814,54.66021134906138,0.7165470411567885,0.4794776042162905,1.8328454707567179,3.9582838538916665,39.64671665619366,0.6426372528076172,0.188311261671247,-0.4859339237213156,-1.3449045414652883,0.37303669402265704,-0.9154192325933028,-0.05644861484932839,1.1364343789672873,36.96966012180831,-16.72160018035867,0.42948530887198666,8,0.36086654663086115,0.36086654663086115,2.0811591148376483,3.4801321029663104,-2.007006645202635,0,-0.15331800961362285,1.0281690140845172,12.48694896697998,-1.5454545454545454,12.971399307250975,2.0454589299964048,13.406415939331055,-0.15331800961362285
421,2001-08-14,13.327322006225586,13.436076164245605,12.961511611938475,12.961511611938475,32708696.0,0.028222818853178566,-1.5945930444757133,0.770836891974726,54.025976043352365,53.37833058632851,0.3157442424881438,0.11734768463816891,1.365966288535482,3.5560122499163995,38.440442328277314,0.4745645523071307,0.24971238902832127,-0.11864051818847621,-0.9783708365671338,0.7410898001901813,-0.5485056773778041,0.3112246410008517,0.6314620114624034,66.66666666666663,8.002698817213712,0.42986515918932855,8,-0.00494384765625,-0.00494384765625,1.5621042251586932,2.9610772132873535,-2.362931251525879,1,-0.224777473020907,1.3214291250897705,12.961511611938475,1.0281690140845172,12.48694896697998,-1.5454545454545454,12.971399307250975,-0.224777473020907
422,2001-08-15,13.327322006225586,13.327322006225586,13.327322006225586,13.327322006225586,0.0,0.0,1.0,0.0,49.858370564686915,51.510742130552984,0.23853415554562396,0.15241546250244653,1.272694218294582,3.52360104490144,37.102303703449124,0.0,0.2497611667419548,-0.1359423160552975,-0.9698375951141092,0.6979529630035142,-0.5528899555847033,0.28100532347410834,0.5034329961020525,89.90825688073393,30.019893437009465,0.4169476395294057,8,-0.00494384765625,-0.00494384765625,1.5621042251586932,2.9610772132873535,-2.353043556213379,2,-0.1988130701817784,-1.5945930444757133,13.327322006225586,1.3214291250897705,12.961511611938475,1.0281690140845172,12.48694896697998,-0.1988130701817784
423,2001-08-16,12.961511611938475,13.09004020690918,12.714344024658205,13.040605545043945,32152618.0,-0.027448154559200244,3.2221769699048073,-100.0,46.56083467922109,49.68963489900165,0.4796431605577176,0.4978072432330407,1.5403336375501997,3.851386758139478,36.14247943200631,0.612977981567381,0.2042819054883669,-0.47258677482605194,-1.334793378735048,0.38961982908294424,-0.9036900767805509,-0.04148347287155296,0.751456696257641,55.963214256953066,-5.7599559586832285,0.43110330195449814,8,0.2817726135253924,0.36086654663086115,1.8068022727966326,3.2131900787353533,-1.8389329910278303,3,-0.16857362117792973,1.0,13.327322006225586,-1.5945930444757133,13.327322006225586,1.3214291250897705,12.961511611938475,-0.16857362117792973
424,2001-08-17,12.70445728302002,13.11970043182373,12.477062225341795,13.070266723632812,36041575.0,-0.01983212580558047,1.7659574468085182,4.624999999999896,35.95505617977524,46.844129402165265,0.5981053407289245,0.7332784972072268,1.6846440849304614,4.06569407822014,35.219469232484926,0.6426382064819354,0.09885064968801949,-0.6920715332031246,-1.613720478125952,0.2295774117197027,-1.1528960056645374,-0.23124706074171186,0.9001472665750949,32.110091743119156,-25.642841099007477,0.46082447246141367,8,0.4696197509765625,0.6179208755493164,1.866121768951416,3.2725095748901367,-1.0381069183349592,4,-0.21322959295621546,3.2221769699048073,12.961511611938475,1.0,13.327322006225586,-1.5945930444757133,13.327322006225586,-0.21322959295621546
425,2001-08-20,12.605589866638185,12.734116554260256,12.388081550598145,12.62536334991455,23817482.0,-0.007782104672347856,1.9166820735834058,0.0540540540540492,33.70475318895339,43.27597323076186,0.5294632989467036,0.8057110786087893,1.6685691491415966,4.120647722182971,34.70166928588685,0.34603500366211115,-0.033052396244473314,-0.7479316234588609,-1.7340059054665833,0.23814265854886152,-1.240968764462723,-0.2548944824549988,0.8993200250440072,20.754716981132244,-31.357209158604785,0.4930371410038616,8,0.4795069694519025,0.7167882919311506,1.9649891853332502,3.2725105285644513,-0.949127197265625,0,-0.14117645901748999,1.7659574468085182,12.70445728302002,3.2221769699048073,12.961511611938475,1.0,13.327322006225586,-0.14117645901748999
426,2001-08-21,12.496835708618164,12.70445728302002,12.427629470825195,12.605589866638185,25276113.0,-0.008627454896644626,-1.2400095688979949,5.5000000000005835,28.44829569503372,41.178201166342376,0.47765964256792515,0.8916582926357464,1.671496541230681,4.194828849261434,34.05866845259145,0.2768278121948242,-0.15740471946106283,-0.8131841182708737,-1.8709385723791474,0.24457033583740007,-1.3420613453250105,-0.2843068912167368,0.916355097784141,11.578947368421053,-34.83139566304659,0.5288772270541365,8,0.40041303634643555,0.8255424499511719,1.9946491718292236,3.3812646865844727,-0.8502597808837891,1,-0.1234177017161785,1.9166820735834058,12.605589866638185,1.7659574468085182,12.70445728302002,3.2221769699048073,12.961511611938475,-0.1234177017161785
427,2001-08-22,12.575929641723633,12.803324699401855,12.427629470825195,12.496835708618164,33937373.0,0.006329116822022751,-2.4545669788487845,-0.7272727272727154,28.034682080924853,39.65418191858722,0.2999114052917289,0.8195427088421852,1.4798945952521212,4.0765349585697805,32.95298105964874,0.37569522857666016,-0.2883466821642191,-0.7118450164794918,-1.8130284700111865,0.38933843705220283,-1.26243674324534,-0.1612532897136436,0.7528796062211747,25.675675675675674,-15.574790960205657,0.5505917267658477,8,0.3213191032409668,0.7464485168457031,1.791971206665039,3.302170753479004,-0.8403730392456055,2,-0.12814471239384662,-1.2400095688979949,12.496835708618164,1.9166820735834058,12.605589866638185,1.7659574468085182,12.70445728302002,-0.12814471239384662
428,2001-08-23,12.852758407592773,12.902192115783693,12.546269416809082,12.575929641723633,31370742.0,0.022012588632071894,-1.1176470588235399,3.5,34.246584392939226,39.49800619670184,0.005010521828888059,0.5318263295528176,1.0975107206487156,3.753035530867585,31.923576261326204,0.35592269897461115,-0.4223190434205968,-0.4107937812805176,-1.5285862189408022,0.706998656379767,-0.9696900001106599,0.1481024375496247,0.3984198065711375,63.51351351351351,24.90111159104574,0.5588962188301422,8,0.04449033737182617,0.4696197509765625,1.384143352508545,3.0253419876098633,-1.117201805114746,3,-0.14615383702154183,-2.4545669788487845,12.575929641723633,-1.2400095688979949,12.496835708618164,1.9166820735834058,12.605589866638185,-0.14615383702154183
429,2001-08-24,13.248228073120115,13.248228073120115,12.744004249572756,12.744004249572756,25191373.0,0.03076924446768703,1.0,1.8214285714285585,40.14963559309392,38.99824315755342,-0.3029766114000392,0.14618779014261385,0.6161163326015089,3.312721030542898,30.86695105061546,0.5042238235473597,-0.4602516019531713,-0.016807126998903854,-1.1344269603196206,1.100812706321813,-0.5756170436592623,0.5420027896614545,-0.8898067474365199,100.0,62.54255665714004,0.5588099166603584,8,-0.3361492156982404,0.07415008544922053,0.889806270599367,2.6298723220825213,-1.433577537536621,4,-0.1604478304930672,-1.1176470588235399,12.852758407592773,-2.4545669788487845,12.575929641723633,-1.2400095688979949,12.496835708618164,-0.1604478304930672
430,2001-08-27,13.159247398376465,13.50528335571289,13.10981273651123,13.337207794189453,12224841.0,-0.006716420811337609,-1.857139904298308,-0.3529392850995926,41.17648074649637,37.57052145790275,-0.20450309296746738,0.20355689491161755,0.6578013795600022,3.3519376169609423,30.37098763810263,0.39547061920166016,-0.44813194545703716,-0.07909359931945836,-1.1790242181728718,1.0208370195339551,-0.6290589087461651,0.4708717101072484,-0.7830299377441392,67.88987984092063,28.734626580063832,0.5499653094267071,8,-0.21256494522094727,0.1631307601928711,0.9367685317993164,2.718852996826172,-1.2457294464111328,0,-0.11344851179525606,1.0,13.248228073120115,-1.1176470588235399,12.852758407592773,-2.4545669788487845,12.575929641723633,-0.11344851179525606
431,2001-08-28,12.724230766296387,13.386642456054688,12.714344024658205,13.10981273651123,22708623.0,-0.033057865614240844,-2.3170809747651044,2.1666729187320812,41.17647058823528,36.60586590496367,0.1519473721575757,0.5869044235323138,1.0410859591775843,3.72152629943902,30.05844502530821,0.6722984313964826,-0.37664293153030926,-0.4622048854827874,-1.555979469524022,0.6315696985584474,-1.0090921775034047,0.08468240653782999,-0.3028506698608382,27.522871640935147,-13.158417179572812,0.5468872920206171,8,0.22245168685913086,0.5981473922729492,1.1740503311157227,3.0945491790771484,-0.9985609054565412,1,-0.08391612165287843,-1.857139904298308,13.159247398376465,1.0,13.248228073120115,-1.1176470588235399,12.852758407592773,-0.08391612165287843
432,2001-08-29,12.902192115783693,12.95162582397461,12.546269416809082,12.62536334991455,24350661.0,0.013986020275479794,1.1578947368421053,-0.7179504936781541,49.041095890411015,36.88145048398477,-0.10354986729962157,0.3415814654947642,0.8203620807224414,3.477560421003778,30.803721946376367,0.40535640716552734,-0.3691873874762237,-0.2303608417510965,-1.264092559419982,0.8033708759177891,-0.7472267005855393,0.2865050170833463,-0.4374558889770501,37.11340206185586,-7.585237945396365,0.5168658588344428,8,0.044490337371824396,0.42018604278564275,0.7711656093597394,2.748513221740721,-0.8898057937622088,2,-0.09731805082279621,-2.3170809747651044,12.724230766296387,-1.857139904298308,13.159247398376465,1.0,13.248228073120115,-0.09731805082279621
433,2001-08-30,12.556156158447266,13.179020881652832,12.556156158447266,12.862645149230955,22843946.0,-0.026819935266125028,-3.064516129032258,-1.1071428571428437,50.997150997150996,38.55279435258208,0.19996837299617454,0.5983820048356527,1.1238325182715219,3.7555410284636928,31.759487447684272,0.6228647232055664,-0.4449030698062284,-0.50026888847351,-1.4623892091292898,0.46185143218226976,-0.981329048801399,-0.019208728145621023,-0.049798046484372804,1.0309278350515463,-46.46681996309893,0.4810601603278897,8,0.39052629470825195,0.7662220001220703,1.0702393054962158,3.0945491790771484,-1.2358417510986328,3,-0.06535436049169974,1.1578947368421053,12.902192115783693,-2.3170809747651044,12.724230766296387,-1.857139904298308,13.159247398376465,-0.06535436049169974
434,2001-08-31,12.635250091552734,12.684683799743652,12.259553909301758,12.546269416809082,29121385.0,0.006299215469079522,3.526315789473684,-0.290322580645163,44.69455091562461,39.77388298887889,0.12295504356975329,0.4349087134317067,0.9987085270167153,3.608160761490865,32.91690531863992,0.42512989044189453,-0.5057490751997076,-0.3534508228302009,-1.225418060920287,0.5185164152598851,-0.7894344418752439,0.08253279621484211,0.8700332641601562,30.158730158730158,-17.899480504758245,0.4359836190450433,8,0.24716854095458984,0.6376943588256836,0.9911453723907471,3.0154552459716797,-1.2655019760131836,4,-0.07120504007088824,-3.064516129032258,12.556156158447266,1.1578947368421053,12.902192115783693,-2.3170809747651044,12.724230766296387,-0.07120504007088824
435,2001-09-03,12.111252784729006,12.852758407592773,12.012386322021484,12.852758407592773,29242659.0,-0.041471067294033714,1.2666640944021093,-8.333333333333313,31.19266055045874,40.078812417259435,0.6363783886206544,0.8515015535678874,1.4623070971913759,4.060131459322394,34.08949233204998,0.8403720855712891,-0.5419091899673099,-0.7815467834472631,-1.5913189715626928,0.028225404668166476,-1.186432877504977,-0.3766606893895492,1.3691159820556624,7.194180201136553,-36.91936987068693,0.4048860940577145,9,0.6475820541381818,1.0381078720092756,1.5151426792144758,3.4900188446044904,-0.4053554534912127,0,-0.024489807488742632,3.526315789473684,12.635250091552734,-3.064516129032258,12.556156158447266,1.1578947368421053,12.902192115783693,-0.024489807488742632
436,2001-09-04,12.556156158447266,12.56604290008545,12.121139526367188,12.31887435913086,32771255.0,0.03673471123311334,2.4615384615384617,-0.3200000000000008,39.51612903225806,41.35452874518535,0.22436936428242937,0.3218741524006212,0.9794157048610632,3.5524768889216958,34.82371809317735,0.45479011535644354,-0.5044170198952358,-0.27237963676452637,-0.9599461470192061,0.4151868734901534,-0.6161628918918662,0.0714036183628135,0.8654933105468743,46.610125847601374,7.9468758413546325,0.34378325512733965,9,0.20267868041992188,0.5932044982910156,1.1196730136871338,2.95119094848633,-0.5141105651855451,1,-0.05118112568627087,1.2666640944021093,12.111252784729006,3.526315789473684,12.635250091552734,-3.064516129032258,12.556156158447266,-0.05118112568627087
437,2001-09-05,12.061819076538086,12.516609191894533,11.9926118850708,12.328761100769045,28930483.0,-0.03937009668174685,-1.5853658536585453,-1.1250000000000075,38.18182774809373,41.79177800686918,0.7131008309549358,0.7486986410213525,1.4375242560879222,3.9671328195179782,34.954735764072765,0.5635442733764648,-0.4599156137829361,-0.699486875534058,-1.4116464722490623,0.012672721180946311,-1.0555666738915601,-0.34340707717655583,1.303459866577148,5.833333333333333,-29.37581517037476,0.3560797983575018,9,0.6871285438537598,1.0776543617248535,1.6140100955963135,3.4455280303955096,0.08898067474365234,2,-0.027868865679812505,2.4615384615384617,12.556156158447266,1.2666640944021093,12.111252784729006,3.526315789473684,12.635250091552734,-0.027868865679812505
438,2001-09-06,11.36974811553955,12.229893684387207,11.300540924072266,12.140913009643555,50161218.0,-0.05737699733406787,-1.043478306455587,2.8888853162992065,34.26574197032811,41.138012048784105,1.3104968409066515,1.3856695626642583,2.0740597836534747,4.570742769916357,35.02572802003271,0.9293527603149414,-0.40299914653862245,-1.3114752769470215,-2.248783101539148,-0.3741674523548948,-1.7801291892430857,-0.8428213646509572,1.913170804093017,4.458601465454424,-29.856089975735703,0.4686539122960637,9,1.0331640243530273,1.423689842224121,2.3802316188812256,4.137598991394045,0.7810516357421875,3,0.05652176283515109,-1.5853658536585453,12.061819076538086,2.4615384615384617,12.556156158447266,1.2666640944021093,12.111252784729006,0.05652176283515109
439,2001-09-07,10.736995697021484,11.46861457824707,10.727109909057617,11.429067611694336,58686406.0,-0.055652281131299164,-1.0833362360702123,0.8974370072654196,30.434782608695627,39.9444900334729,1.7316738492075672,1.9822277022258668,2.644691478000853,5.120717764327763,34.693376921994954,0.7415046691894531,-0.36708154818010286,-1.8567300319671638,-3.135072318536899,-0.5783877453974284,-2.4959011752520315,-1.2175588886822961,2.38733298296626,0.4650716226450309,-34.09571748808778,0.6391711432848677,9,1.319880485534668,1.7697267532348633,3.0500593185424805,4.770351409912111,1.6115388870239258,4,0.054327926245603786,-1.043478306455587,11.36974811553955,-1.5853658536585453,12.061819076538086,2.4615384615384617,12.556156158447266,0.054327926245603786
440,2001-09-10,10.974278450012207,11.023712158203123,10.420620918273926,10.736995697021484,49071708.0,0.022099548112564316,2.588225114120301,-0.34285852085601287,34.47581919447035,39.199973211943465,1.2872245714146242,1.6742738495301985,2.327640772586747,4.820140540543868,34.420957285724484,0.6030912399291974,-0.37319390382814,-1.5200856208801277,-2.974816090359317,-0.06535515140093828,-2.2474508556197215,-0.7927203861405339,1.9103283528825248,25.806463084282893,-11.179655095417136,0.7273652347395945,9,0.8255424499511719,1.3001055717468262,2.812776565551758,4.449031829833984,1.3742561340332031,0,0.036036051693850046,-1.0833362360702123,10.736995697021484,-1.043478306455587,11.36974811553955,-1.5853658536585453,12.061819076538086,0.036036051693850046
441,2001-09-11,10.331640243530273,11.349973678588867,9.787870407104492,11.132466316223145,55524504.0,-0.05855858400250624,1.5280008148946695,-3.3749864353781414,29.47560000502358,37.0260292246782,1.7374991357939873,2.193434443353855,2.883948696134059,5.391789679114929,35.44444272525726,1.562103271484375,-0.4566159246605679,-2.0129397392272956,-3.7042172681780894,-0.3216622102765019,-2.8585785037026916,-1.1673009747518996,2.2572882532099623,19.927515211670247,-17.725524054324183,0.8456387644753967,9,1.1518054008483887,1.5571613311767578,3.4554147720336914,5.022462844848633,2.8473806381225586,1,0.1330144154572248,2.588225114120301,10.974278450012207,-1.0833362360702123,10.736995697021484,-1.043478306455587,11.36974811553955,0.1330144154572248
442,2001-09-12,10.6776762008667,10.727109909057617,9.68900203704834,10.331640243530273,51493184.0,0.03349283842448103,3.6666666666666665,-0.43209876543209874,30.357154853113087,34.7326963197851,1.165272404651816,1.7272739397940882,2.4624291364158992,4.980160580967276,36.54605196895096,1.0381078720092773,-0.5452550552294841,-1.5344214916229255,-3.314353404477174,0.24551042123132305,-2.42438744805005,-0.6444555351958012,1.519104163324533,38.9105204408783,4.341583085770097,0.8899659564271241,9,0.5932040214538574,1.0727109909057617,3.151397466659546,4.671483993530273,2.0762147903442383,2,0.12777774552521803,1.5280008148946695,10.331640243530273,2.588225114120301,10.974278450012207,-1.0833362360702123,10.736995697021484,0.12777774552521803
443,2001-09-13,10.77654266357422,10.835864067077637,10.420620918273926,10.6776762008667,40390128.0,0.00925917407942145,2.8181650772772113,0.2857115297165508,26.415094339622684,32.701645589118215,0.8799574569012378,1.535023518025442,2.2959584970717817,4.8110319526635426,36.854309996913805,0.41524314880371094,-0.6112294545858248,-1.3263065814971906,-3.179283771773525,0.5266706087791437,-2.2527951766353578,-0.39981798635902344,1.0189931682741484,61.11109027099367,33.380415962655874,0.9264885951381667,9,0.4943375587463361,0.8206000328063947,2.993210315704344,4.572617530822752,1.6313123703002912,3,0.1275230034909658,3.6666666666666665,10.6776762008667,1.5280008148946695,10.331640243530273,2.588225114120301,10.974278450012207,0.1275230034909658
444,2001-09-14,9.995491027832033,10.944618225097656,9.985604286193848,10.70733642578125,38859279.0,-0.07247701420811137,-1.6216216216216217,-7.200069451812834,23.333337084553108,31.828387426239814,1.3937484160663747,2.216353991928237,3.016147528087254,5.511672559743156,37.03119371504557,0.9590139389038086,-0.7615998357333194,-1.971909904479979,-4.024961176039907,0.08114136707994923,-2.998435540259944,-0.945384268700014,1.462999396848332,18.45239154712052,-4.024981223412304,1.0265256357799646,9,1.1320314407348615,1.6016516685485822,3.640791177749632,5.215253829956053,2.8572673797607404,4,0.21562809845442676,2.8181650772772113,10.77654266357422,3.6666666666666665,10.6776762008667,1.5280008148946695,10.331640243530273,0.21562809845442676
445,2001-09-17,10.825977325439453,10.825977325439453,9.71866226196289,9.93617057800293,47564446.0,0.08308609304885217,1.488888888888889,-1.250000000000003,35.000005275152716,31.326595897672554,0.40428800642286333,1.313027232307304,2.1382937419753016,4.600367956059234,37.18399343479944,1.1073150634765625,-0.8904599321639743,-1.0524429798126214,-3.142950570249173,1.0380646106239304,-2.0976967750308972,-0.007189184594345477,0.3493949572197881,68.45242025544668,44.687723092647914,1.045253795218276,9,0.2768282890319824,0.7711653709411621,2.5013442039489746,4.142542362213135,2.4716835021972674,0,0.14063924326057586,-1.6216216216216217,9.995491027832033,2.8181650772772113,10.77654266357422,3.6666666666666665,10.6776762008667,0.14063924326057586
446,2001-09-18,10.95450496673584,11.102806091308594,10.321752548217773,10.58869457244873,40071084.0,0.011872151347884774,1.3582084395110785,0.41111218288801005,34.48819421532043,30.916192171808852,0.027573267089781694,1.1204748869364067,1.9619593463473102,4.390948907244944,37.10221162952023,0.7810535430908203,-1.0118034332774943,-0.8467988014221195,-2.954968232728694,1.2613706298844551,-1.9008835170754068,0.20728591423116782,-1.2655029296875,89.5104895104895,64.64867180129647,1.0540847156532873,9,0.004942893981933594,0.6426377296447754,2.367873191833496,4.00907135009766,2.886926651000975,1,0.12725628602503214,1.488888888888889,10.825977325439453,-1.6216216216216217,9.995491027832033,2.8181650772772113,10.77654266357422,0.12725628602503214
447,2001-09-19,10.964390754699707,11.419180870056152,10.806203842163086,10.875411033630373,52833404.0,0.0009024404109438944,-4.391318570709612,0.2432400020856096,36.60565293837717,31.17618227936986,-0.17249300771418774,1.0368248682642296,1.9161450951895738,4.299565849893785,37.035473094810236,0.6129770278930664,-1.0499765132524335,-0.7563360691070553,-2.8630332814619095,1.3503611432477989,-1.8096846752844833,0.2970125370703727,-1.247112636566163,73.25579895497954,43.50495221150424,1.0533486061774275,9,-0.38558244705200195,0.6327519416809082,2.357987403869629,3.9991855621337926,2.4815721511840803,2,0.20198387457176858,1.3582084395110785,10.95450496673584,1.488888888888889,10.825977325439453,-1.6216216216216217,9.995491027832033,0.20198387457176858
448,2001-09-20,10.974278450012207,11.260993957519533,10.875411033630373,11.053372383117676,47082730.0,0.0009018007050014543,-1.7857142857143216,-0.8888984158967831,35.858591681678305,31.77882773192349,-0.2730964730120107,0.9264921843675484,1.8786274493983477,4.217356363726706,37.24607421488681,0.38558292388916016,-1.1604007352085617,-0.6525243759155277,-2.7137237077856007,1.4086749559545453,-1.683124041850565,0.3780752900195097,-1.1889242218017593,73.83725071125211,42.314703288848804,1.030599665935037,9,-0.42018699645996094,0.6228642463684082,2.348099708557129,3.9892978668212926,2.4716844558715803,3,0.16216214572145748,-4.391318570709612,10.964390754699707,1.3582084395110785,10.95450496673584,1.488888888888889,10.825977325439453,0.16216214572145748
449,2001-09-21,11.122578620910645,11.16212558746338,10.193225860595703,10.974278450012207,70404903.0,0.013513432484326238,7.521766482133753,-1.8749879425098872,41.00719112429627,32.50453572412637,-0.4033682894548374,0.6437857602291501,1.703850919238949,3.99291597350253,38.5969587037969,0.9688997268676776,-1.2350635190033135,-0.39794173240661657,-2.3217472097211918,1.5258637449079586,-1.3598444710639033,0.5639610062506701,-1.2718713270263677,82.55812975324753,45.977103413640805,0.9619027386572871,9,-0.5684871673583984,0.4745640754699707,2.160252571105957,3.8261680603027344,2.0762157440185547,4,0.11555561500347822,-1.7857142857143216,10.974278450012207,-4.391318570709612,10.964390754699707,1.3582084395110785,10.95450496673584,0.11555561500347822
450,2001-09-24,11.66635036468506,11.735556602478027,11.19178581237793,11.19178581237793,41316703.0,0.04888899978212935,-1.2916620613845589,3.20002700895155,42.04947713089973,33.901633182557056,-0.9372025685864944,-0.018513898045796395,1.1342759582523492,3.3753930260202,40.21736389083198,0.6129779815673828,-1.2239271591419438,0.2204748630523703,-1.5449404708407428,1.9858901969454834,-0.6622328038941863,1.1031825299989269,-1.752904127753908,95.5128795715694,57.71364768168849,0.8827076669465568,9,-0.9540710449218768,-0.06920766830444514,1.5818772315978986,3.2823963165283185,0.939239501953125,0,0.10169487507413288,7.521766482133753,11.122578620910645,-1.7857142857143216,10.974278450012207,-4.391318570709612,10.964390754699707,0.10169487507413288
451,2001-09-25,11.65646266937256,11.814650535583494,11.241220474243164,11.676237106323242,73692701.0,-0.0008475397192279077,2.866672668636633,-0.041668592511907875,46.03481624758223,35.643595559720296,-0.80419564599576,-0.0977331055188646,1.112932614074202,3.305671666000782,41.26756831933574,0.5734300613403303,-1.1302677575706852,0.26397557258606064,-1.4003518254637513,1.9283029706358725,-0.5681881264388462,1.0961392716109675,-1.6336898105085957,90.24389670077488,46.401790245084705,0.8321636990249061,9,-0.889806270599367,-0.059319972991945136,1.5472748279571515,3.2922840118408185,1.5324440002441388,1,0.14079727313642243,-1.2916620613845589,11.66635036468506,7.521766482133753,11.122578620910645,-1.7857142857143216,10.974278450012207,0.14079727313642243
452,2001-09-26,11.646575927734375,11.66635036468506,11.379633903503418,11.527935028076172,37212558.0,-0.0008481768370572906,2.624968349470021,-5.9997106341939315,53.12498856153528,38.61136158437725,-0.7179132431234034,-0.1968286254773215,1.1029411789212968,3.2387144900109277,42.138300526089246,0.2867164611816424,-1.0713226464960641,0.31686964035034215,-1.1954624943318723,1.8292017750325567,-0.4392964269907651,1.0730357076914494,-1.4804528547328477,89.63414024457319,39.12445448931608,0.7561660673411074,9,-0.8799195289611816,-0.049433231353759766,1.4632375240325928,3.302170753479004,1.3050498962402344,2,0.18845501919373198,2.866672668636633,11.65646266937256,-1.2916620613845589,11.66635036468506,7.521766482133753,11.122578620910645,0.18845501919373198
453,2001-09-27,11.735556602478027,11.784991264343262,11.320314407348633,11.518049240112305,35809800.0,0.007640071665334647,1.9374911453073898,1.8333252950065915,62.84987277353688,43.00208777204211,-0.7337091326160952,-0.3693768340408212,0.9765389498363799,3.069469950265674,43.515419858739875,0.4646768569946289,-0.9096258255039231,0.44688029289245534,-0.9666499139623603,1.860410499747271,-0.2598848105349525,1.1536453963198632,-1.4375513324699423,95.12194835038744,36.700567385289844,0.7067651034274083,9,-0.968900203704834,-0.1384139060974121,1.3742568492889404,3.104435920715332,1.0183343887329102,3,0.14574564814800506,2.624968349470021,11.646575927734375,2.866672668636633,11.65646266937256,-1.2916620613845589,11.66635036468506,0.14574564814800506
454,2001-09-28,11.735556602478027,11.735556602478027,11.735556602478027,11.735556602478027,0.0,0.0,1.0,0.0,60.43359399302874,45.82804207402833,-0.5150908514030661,-0.46402644138203186,0.9412144268259937,2.994389997015457,44.53717863254673,0.0,-0.7671556442221696,0.4918649673461921,-0.7926001020780689,1.776330036770453,-0.15036756736593837,1.1340975020583226,-1.3162197112239102,87.30158730158755,23.732049988428543,0.6422325347121306,9,-0.7316184043884277,-0.1384139060974121,1.3742568492889404,3.005568504333496,1.6906328201293945,4,0.14574564814800506,1.9374911453073898,11.735556602478027,2.624968349470021,11.646575927734375,2.866672668636633,11.65646266937256,0.14574564814800506
455,2001-10-01,11.814650535583494,12.012386322021484,11.60702896118164,12.002498626708984,33104327.0,0.006739683151352649,2.9047352199495657,-100.0,74.0384535120233,50.22251532921754,-0.49080659509645663,-0.5970936999770107,0.8266679752398449,2.8455968821762774,45.06960092057366,0.40535736083984375,-0.6018406798305467,0.5857890129089345,-0.6628500792918786,1.8344281051097475,-0.03853053319147115,1.2101085590093401,-1.2836885527830262,74.35885069240888,5.051238637371171,0.6243195461004062,10,-0.7118444442749006,-0.21750783920287908,1.3025779724121112,2.8671541213989276,1.9279146194458008,0,0.11715486845564538,1.0,11.735556602478027,1.9374911453073898,11.735556602478027,2.624968349470021,11.646575927734375,0.11715486845564538
456,2001-10-02,11.913517951965332,11.96295166015625,11.537821769714355,11.854198455810547,31235126.0,0.008368204889689146,4.375032404700038,-0.3157843968462653,71.77699399864483,54.13044211369172,-0.4909619121910893,-0.7869203086289005,0.6959532142308849,2.670425222593492,45.662893004708884,0.42512989044189453,-0.3168816226730673,0.7167883396148689,-0.4157093378558834,1.8492860170856211,0.15053950087949275,1.283037178350245,-1.234413535242762,85.71414791439871,12.042605256379048,0.5662488387353766,10,-0.8107118606567383,-0.37569570541381836,1.2210123538970947,2.6842498779296875,2.3332700729370135,1,0.058091314208217115,2.9047352199495657,11.814650535583494,1.0,11.735556602478027,1.9374911453073898,11.735556602478027,0.058091314208217115
457,2001-10-03,11.725669860839846,11.943178176879885,11.518049240112305,11.854198455810547,37010115.0,-0.015767642427944484,1.7741959573832315,-2.1667175768878013,66.21621621621622,57.50351150641816,-0.20536654779242092,-0.6593522401915095,0.8602700061320299,2.7872059103923768,46.121997003334315,0.4251289367675799,-0.160863400274863,0.5457477092742931,-0.5417763149662829,1.633271733514869,0.001985697154005095,1.089509721394581,-0.9132372535873845,58.571290771541825,-15.999656594245053,0.5437620121202884,10,-0.6228637695312518,-0.2916584014892596,1.4088604450225812,2.58538246154785,3.3219442367553693,2,0.12478918698398789,4.375032404700038,11.913517951965332,2.9047352199495657,11.814650535583494,1.0,11.735556602478027,0.12478918698398789
458,2001-10-04,12.012386322021484,12.180459976196287,11.755330085754395,12.061819076538086,41264845.0,0.024452032556296244,1.965527105327956,0.3846051108538919,91.46338211744259,63.109754950101085,-0.3680454269583855,-0.9438468408261222,0.5426694864853019,2.431157128401889,45.59495638575196,0.45479011535644176,0.006559995646581385,0.8003322601318352,-0.3471298269335943,1.9477943471972647,0.22660121659912136,1.374063303664549,-1.0799583432921214,74.62697311211846,-6.751671845449721,0.5737310435327144,10,-0.326263427734375,-0.5783748626708984,1.1221439838409424,1.8488192558288574,2.6199846267700213,3,0.07818925205820948,1.7741959573832315,11.725669860839846,4.375032404700038,11.913517951965332,2.9047352199495657,11.814650535583494,0.07818925205820948
459,2001-10-05,11.320314407348633,11.794877052307127,11.122578620910645,11.755330085754395,47917819.0,-0.057613191594090174,1.6153894669281095,8.800150480379674,60.77585310829363,65.19046339203373,0.3967472256776947,-0.21695697321542617,1.1990033494143226,3.0491684824297636,44.798202680065074,0.8898077011108398,0.1447081526451104,0.07909440994262695,-1.046979880625818,1.2051687005110718,-0.4839427353415964,0.6421315552268503,-0.23812258892323968,18.69167893450555,-61.66496912193065,0.5630371452842228,10,0.331204891204834,-0.04943418502807617,1.814215898513794,2.4568538665771484,2.8671531677246094,4,0.12663752368323733,1.965527105327956,12.012386322021484,1.7741959573832315,11.725669860839846,4.375032404700038,11.913517951965332,0.12663752368323733
460,2001-10-08,11.36974811553955,11.44884204864502,10.687562942504883,11.023712158203123,32285432.0,0.004366814066473879,2.019607843137255,-0.7954562893102484,59.374991925794816,66.67270513405737,0.3361675589164257,-0.24795686407737705,1.0983702284298467,2.923946886163371,43.878490509700434,0.7612791061401367,0.2969629609429507,0.10875463485717773,-1.0114565846089612,1.2289658543233166,-0.4513509748758917,0.6688602445902472,0.8107118606567365,45.69539342896718,-32.11936620096111,0.5601056097330697,10,0.06426334381103516,-0.09886789321899414,1.7079334259033203,2.3579864501953125,3.6976394653320312,0,0.18086955719425646,1.6153894669281095,11.320314407348633,1.965527105327956,12.012386322021484,1.7741959573832315,11.725669860839846,0.18086955719425646
461,2001-10-09,11.705897331237793,11.745444297790527,11.142353057861328,11.36974811553955,41219492.0,0.029565229790694536,1.9047619047619047,0.9714285714285664,64.59144202540084,67.94675551893131,0.008680985921998285,-0.5015879929666518,0.7116409969799466,2.511300703182439,42.22801157753753,0.6030912399291992,0.4137984532577885,0.3761909961700436,-0.6701520548225854,1.4225340471626726,-0.14698052932627093,0.8993625216663581,0.4447047042846659,68.21196410411042,-9.758969844953512,0.5231715254963145,10,-0.27188587188720703,-0.5783748626708984,1.2482004165649414,1.8982534408569336,3.6185455322265625,1,0.17398647588993876,2.019607843137255,11.36974811553955,1.6153894669281095,11.320314407348633,1.965527105327956,12.012386322021484,0.17398647588993876
462,2001-10-10,12.04204559326172,12.04204559326172,11.518049240112305,11.597143173217773,42793702.0,0.028716146444142998,1.35555631770964,1.323526574708214,68.62066683053763,68.58795485859805,-0.2966683658237166,-0.7697454846974185,0.3207639250923595,2.1029908087826215,40.21421129393507,0.5239963531494158,0.49835929736168794,0.6441207885742202,-0.40113608618763585,1.6893776633360762,0.12149235119329305,1.1667492259551473,0.07929566040038694,90.72847089847068,11.729252891479689,0.5226284373809278,10,-0.6080341339111346,-0.939239978790285,0.9120521545410138,1.562105178833006,3.717412948608395,2,0.18308703571711415,1.9047619047619047,11.705897331237793,2.019607843137255,11.36974811553955,1.6153894669281095,11.320314407348633,0.18308703571711415
463,2001-10-11,12.150799751281738,12.655023574829102,12.081592559814453,12.081592559814453,45747254.0,0.009031202977745956,-15.571428571428571,0.15555588899797157,68.18180591737371,69.4488672946364,-0.3803207137032292,-0.8118909498608726,0.15422898981156408,1.9232377239587848,37.98958993063971,0.612977981567381,0.5605486694319115,0.6841620922088616,-0.3697474195748871,1.7380716039926103,0.15720733631698813,1.211116848100735,-1.4632368087768555,74.37184687392148,-4.0046372093668055,0.5269547558918741,10,-0.4795064926147461,-0.9787869453430176,0.7934107780456543,1.4434638023376465,3.687753677368164,3,0.2384052412688229,1.35555631770964,12.04204559326172,1.9047619047619047,11.705897331237793,2.019607843137255,11.36974811553955,0.2384052412688229
464,2001-10-12,12.150799751281738,12.150799751281738,12.150799751281738,12.150799751281738,0.0,0.0,1.0,0.0,60.606035298470225,67.95637638201939,-0.3522689622112729,-0.6768436656292565,0.09812548080864225,1.8575167988437382,35.34085683663425,0.0,0.5846347945125707,0.5763966560363762,-0.2630872146615477,1.4158805267343002,0.15665472068741515,0.9961385913853373,-1.4238875961303705,74.37184687392148,-1.7611139190063767,0.4197419353489616,10,-0.4795064926147461,-0.9787869453430176,0.4473752975463867,1.097428321838379,3.8657140731811523,4,0.2042310998704424,-15.571428571428571,12.150799751281738,1.35555631770964,12.04204559326172,1.9047619047619047,11.705897331237793,0.2042310998704424
465,2001-10-15,12.34853458404541,12.34853458404541,11.913517951965332,12.061819076538086,33374518.0,0.016273400665895554,2.0344827586206895,100.0,63.99999999999998,67.09226593772551,-0.5211082732925476,-0.7954467684062863,-0.155846809733033,1.5904392076321,32.49926689504646,0.4350166320800781,0.5639773441134608,0.6980036258697506,-0.13179811992317347,1.5278053716626747,0.2831027529732886,1.1129044987662127,-1.583060200500487,79.73854931752987,5.167849904699722,0.41490087289646166,10,-0.677241325378418,-1.1765217781066895,-0.06673526763916016,0.6129779815673828,3.203303337097168,0,0.14891912708442145,1.0,12.150799751281738,-15.571428571428571,12.150799751281738,1.35555631770964,12.04204559326172,0.14891912708442145
466,2001-10-16,12.34853458404541,12.34853458404541,12.34853458404541,12.34853458404541,0.0,0.0,1.0,0.0,64.25702811244982,66.87457837064036,-0.5061376167135112,-0.7227083791520137,-0.20718793012458647,1.5229182465356708,30.199891662549227,0.0,0.5593136474135676,0.6283021450042732,-0.18943580099389834,1.4460400910024447,0.21943317200518742,1.037171118003359,-1.5452692166748037,73.0434556502075,0.36255796117593775,0.4088689729990855,10,-0.677241325378418,-1.1765217781066895,-0.3114321231842041,0.4597334861755371,2.817720413208008,1,0.22017616570787202,2.0344827586206895,12.34853458404541,1.0,12.150799751281738,-15.571428571428571,12.150799751281738,0.22017616570787202
467,2001-10-17,13.179020881652832,13.228453636169435,12.496835708618164,12.496835708618164,42984725.0,0.06725383420640285,-1.144924740292153,100.0,72.53086419753089,64.77096526842794,-1.2390893054264343,-1.453283802783055,-1.0663995663529366,0.6364743187159192,28.388566551882764,0.8799190521240252,0.5260468531238089,1.3480569362640384,0.37604430443212067,2.320069568095956,0.8620506203480787,1.8340632521799982,-2.3387203501330553,96.24067130351523,25.3079242802759,0.48600631591595905,10,-1.2210125923156738,-1.7202930450439453,-1.4928972721099854,-0.6871280670166016,2.224515914916992,2,0.1627906959915566,1.0,12.34853458404541,2.0344827586206895,12.34853458404541,1.0,12.150799751281738,0.1627906959915566
468,2001-10-18,12.753890991210938,13.149359703063965,12.605589866638185,12.803324699401855,30353258.0,-0.032258078521883116,-2.1428516308616845,-0.07246376811594203,64.03269754768394,65.13283687280465,-0.779710535234809,-0.9359821530572532,-0.6615032833958914,1.0018170458602,26.479355181498164,0.5734310150146467,0.4919027157621638,0.8339464187622063,-0.13367398279545384,1.8015668203198665,0.35013621798337624,1.3177566195410364,-1.8180643355051753,63.90982078749058,-4.747800399703088,0.4838102007788303,10,-0.7958827018737793,-1.2803330421447754,-1.2432572841644287,-0.3114323616027832,2.550778388977051,3,0.23565887090695692,-1.144924740292153,13.179020881652832,1.0,12.34853458404541,2.0344827586206895,12.34853458404541,0.23565887090695692
469,2001-10-19,12.407855033874512,12.971399307250975,12.160687446594238,12.823098182678224,31798568.0,-0.027131795118437885,1.277775098335537,8.400000000000036,57.61421319796957,64.93719479193517,-0.2941127385796314,-0.515130443707001,-0.3245214029102428,1.2898668526732848,23.77075871247393,0.8107118606567365,0.4828530926892185,0.4236466407775872,-0.4902278504306903,1.3375211319858646,-0.03329060482655066,0.880583886381725,-1.3803232989502021,37.59401222793563,-29.089026799261568,0.45693724560413834,10,-0.22245168685913086,-0.9342970848083496,-0.9738435745239258,-0.12358474731445312,3.114321708679201,4,0.276494074552716,-2.1428516308616845,12.753890991210938,-1.144924740292153,13.179020881652832,1.0,12.34853458404541,0.276494074552716
470,2001-10-22,12.852758407592773,12.892305374145508,12.34853458404541,12.585816383361815,20951754.0,0.035856590240910924,2.142857142857143,-0.6428571428571443,61.072261072261085,64.54617468603074,-0.5660551661408455,-0.9134256147171911,-0.7887946259616658,0.7812404575886056,22.14665885069466,0.5437707901000977,0.3975735303479908,0.8092296123504639,-0.16949226967909503,1.7879514943800228,0.3198686713356853,1.2985905533652424,-1.737189796618658,64.81484127848911,0.5168394749683785,0.48936094101477917,10,-0.4795069694519043,-1.3792004585266113,-1.4904258251190186,-0.706902027130127,2.3925905227661133,0,0.246153807341553,1.277775098335537,12.407855033874512,-2.1428516308616845,12.753890991210938,-1.144924740292153,13.179020881652832,0.246153807341553
471,2001-10-23,13.29766082763672,13.327322006225586,12.852758407592773,12.852758407592773,43045301.0,0.0346153258261761,-1.1333379062579043,1.666663094076999,67.4725205767075,64.41860288004962,-0.850902411973463,-1.295489760592929,-1.2600894213082814,0.27423944719975957,20.70266818834774,0.4745635986328125,0.474163616763688,1.1720721244812022,0.06341158791383528,2.280732661048569,0.6177418561975188,1.7264023927648857,-2.097576815654792,97.45754329459962,31.0952884272224,0.5543302682836837,10,-0.6772408485412615,-1.537386894226076,-1.9476866722106951,-1.3099923133850115,1.6807460784912092,1,0.16951681372568683,2.142857142857143,12.852758407592773,1.277775098335537,12.407855033874512,-2.1428516308616845,12.753890991210938,0.16951681372568683
472,2001-10-24,13.841431617736815,13.89086627960205,13.10981273651123,13.149359703063965,44892614.0,0.04089221383733643,-1.0256434989723309,1.5555588899797117,69.23075688981805,64.535152988099,-1.243338418833634,-1.7564506062147185,-1.8244780762270238,-0.32420462971208863,19.448812565229648,0.7810535430908203,0.5779809255729056,1.6061001300811757,0.28325208821498116,2.9289481719473702,0.9446761091480784,2.267524151014273,-2.513713326100266,97.14280044801514,30.511278580355608,0.6614240209330976,10,-0.9392395019531232,-1.7993855476379377,-2.5631363391876203,-1.8537631034851056,0.9392404556274432,2,0.09571433187727019,-1.1333379062579043,13.29766082763672,2.142857142857143,12.852758407592773,1.277775098335537,12.407855033874512,0.09571433187727019
473,2001-10-25,13.445962905883787,14.256674766540527,13.218567848205565,13.920525550842285,40795793.0,-0.028571373451447224,-1.2340427933590308,-0.68571290771542,73.8359247774683,66.00514070798766,-0.7206101826394598,-1.2925417262604828,-1.4428547392565942,0.014367562352781249,18.536326909564764,1.0381069183349627,0.639197176436209,1.1251111030578596,-0.28027193015400087,2.53049413626972,0.42241958645193023,1.8278026196637889,-1.913192775209998,61.32076501886876,-10.904942295799806,0.7026915166059299,10,-0.3608665466308576,-1.221012592315672,-2.357987403869627,-1.4582943916320783,1.4731235504150408,3,0.14558822632400892,-1.0256434989723309,13.841431617736815,-1.1333379062579043,13.29766082763672,2.142857142857143,12.852758407592773,0.14558822632400892
474,2001-10-26,13.445962905883787,13.445962905883787,13.445962905883787,13.445962905883787,0.0,0.0,1.0,-0.0,73.54260535820067,67.0654301922322,-0.578395237509211,-1.2204029664318998,-1.448698678602609,-0.04784247436520417,17.57452939522055,0.0,0.6636746207098376,1.0395907878875708,-0.42283416433721577,2.5020157401123573,0.3083783117751775,1.770803263999964,-1.6408023116233235,57.51298211242325,-17.322234953479445,0.7312124761123937,10,-0.23728179931640447,-1.221012592315672,-2.3703458309173566,-1.4582943916320783,1.0875406265258807,4,0.1382352820184305,-1.2340427933590308,13.445962905883787,-1.0256434989723309,13.841431617736815,-1.1333379062579043,13.29766082763672,0.1382352820184305
475,2001-10-29,13.1987943649292,13.633810997009276,13.179020881652832,13.58437728881836,29561703.0,-0.018382360763945726,-1.1395348837209218,-100.0,67.27688827594002,67.40097021039777,-0.2211946463165102,-0.9109245704785778,-1.207179406436012,0.13567864058046908,16.99801732951734,0.45479011535644354,0.6830266030174794,0.7232150554656975,-0.7522522495316224,2.1986823604630175,-0.014518597032962433,1.4609487079643575,-1.1484823534407287,24.64790406714702,-48.91731529567447,0.7377336524986603,10,0.009886741638183594,-0.7266755104064941,-2.1231772899627686,-1.2111258506774902,1.9081392288208008,0,0.17602989435141314,1.0,13.445962905883787,-1.2340427933590308,13.445962905883787,-1.0256434989723309,13.841431617736815,0.17602989435141314
476,2001-10-30,12.605589866638185,12.862645149230955,12.526495933532715,12.852758407592773,34298179.0,-0.04494383970911997,1.5185185185185388,0.6410256410256364,56.155510124233366,65.58148642447584,0.46076176708728767,-0.2774377333426141,-0.6231277327500226,0.6674546498239415,15.929681383428449,0.6722984313964844,0.7277775710175582,0.0954069614410411,-1.356837000750712,1.5476509236327942,-0.6307150196548363,0.8215289425369185,-0.3346415796445097,4.571431091199425,-64.06237341029095,0.7261219810958767,10,0.6030912399291974,-0.1334710121154803,-1.450878858566286,-0.6179213523864764,3.4010381698608416,1,0.2094117841091323,-1.1395348837209218,13.1987943649292,1.0,13.445962905883787,-1.2340427933590308,13.445962905883787,0.2094117841091323
477,2001-10-31,13.1889066696167,13.248228073120115,12.397968292236328,12.605589866638185,42120537.0,0.04627445515440054,1.4225319200389173,-2.359996141603174,60.273968982549256,65.16384991723865,-0.13522569266331175,-0.7858002273616389,-1.2115577035097935,0.02279399490981504,14.95973313608908,0.8502597808837873,0.7650482428040544,0.6055619239807122,-0.8275768198718989,2.0387006678333233,-0.11100744794559247,1.3221312959070168,1.0677680969238281,42.55316201426889,-24.307437310548096,0.7165693719263053,10,0.019774436950683594,-0.7167878150939941,-2.007007122039795,-1.2012381553649902,2.8177213668823278,2,0.13568222759766013,1.5185185185185388,12.605589866638185,-1.1395348837209218,13.1987943649292,1.0,13.445962905883787,0.13568222759766013
478,2001-11-01,12.95162582397461,13.129587173461914,12.635250091552734,13.129587173461914,25469190.0,-0.017990941295286778,4.555555555555555,-0.3050852445508239,57.570098917466495,65.15894833051608,0.1486898593217223,-0.5001911155408774,-0.9911770561615274,0.1997278203545232,14.476228763499988,0.5536565780639648,0.8020985110577641,0.3213191032409668,-1.0944931441940824,1.737131350676016,-0.3865870204765578,1.0292252269584914,1.2678748130798336,44.80000000000006,-20.2384249959649,0.7079061237175244,11,0.3509788513183594,-0.4795069694519043,-1.769726276397705,-0.9639573097229004,2.886927604675293,3,0.14122136280403663,1.4225319200389173,13.1889066696167,1.5185185185185388,12.605589866638185,-1.1395348837209218,13.1987943649292,0.14122136280403663
479,2001-11-02,12.753890991210938,13.139473915100098,12.615476608276367,13.09004020690918,31021669.0,-0.015267182317577954,1.4090909090909092,1.8888888888888888,53.83177846439663,64.35445026297559,0.44775843894645107,-0.1997930850168963,-0.8257376830770777,0.3438777656489478,13.093805786633297,0.5239973068237305,0.7270218856224258,0.0519054412841804,-1.2227814461414201,1.326592328709781,-0.585438002428619,0.6892488849969798,1.429178998947144,28.800000000000043,-32.95879883564021,0.6373434437128002,11,0.5734305381774902,-0.2817721366882324,-1.5719914436340332,-0.7662224769592285,2.7386264801025373,4,0.16976744325163096,4.555555555555555,12.95162582397461,1.4225319200389173,13.1889066696167,1.5185185185185388,12.605589866638185,0.16976744325163096
480,2001-11-05,13.426189422607422,13.426189422607422,12.852758407592773,12.852758407592773,20740876.0,0.05271320194439366,1.0,-1.7058823529411764,59.03814840344332,63.41729779927957,-0.1504680118248043,-0.7485050207947523,-1.520316718087992,-0.3581179753614787,11.279466560446899,0.6722984313964844,0.725513711343492,0.6213818073272712,-0.5262559279938923,1.7690195426484348,0.04756293966669034,1.195200674987852,0.7211785335922247,100.0,38.029963991306,0.5738188676605818,11,-0.09886789321899414,-0.9540705680847168,-2.1256489753723145,-1.438520908355713,2.1454219818115234,0,0.08247419092253505,1.4090909090909092,12.753890991210938,4.555555555555555,12.95162582397461,1.4225319200389173,13.1889066696167,0.08247419092253505
481,2001-11-06,13.742565155029295,13.96996021270752,13.614036560058596,13.732678413391113,52784136.0,0.02356407484383838,-1.8799854925398742,0.01724137931034173,55.17241741510689,61.855260079867215,-0.4437637396834706,-0.9533543225515242,-1.8417320863910316,-0.7018634855294099,10.246952309856619,0.5437707901000977,0.789954563929129,0.8359241485595685,-0.26148700257758506,1.9333352996967221,0.2872185729909926,1.3846297241281444,0.36981480789108545,85.53459119496844,26.747058019949762,0.5487055755685768,11,-0.41524362564086736,-1.27044630050659,-2.3925907611846906,-1.7548966407775861,1.5522165298461932,1,0.09928047808610119,1.0,13.426189422607422,1.4090909090909092,12.753890991210938,4.555555555555555,12.95162582397461,0.09928047808610119
482,2001-11-07,14.246788024902346,14.266562461853027,13.71290397644043,13.8612060546875,42040622.0,0.03669059336338831,1.6046498064076162,38.99990354008629,63.506264205849476,60.70752001635401,-0.9883784894919909,-1.3533198574696517,-2.350976488661912,-1.2268553882947497,9.8754773488484,0.5536584854125977,0.8196211019441186,1.2299098968505877,0.057786074801576603,2.402033718899599,0.643847985826083,1.8159718078750924,-1.8488197326660174,98.80233744914926,38.98300339549243,0.5860619110245053,11,-0.9145226478576678,-1.7697253227233904,-2.926473855972292,-2.2591195106506365,0.6030912399291992,2,0.12352538751335462,-1.8799854925398742,13.742565155029295,1.0,13.426189422607422,1.4090909090909092,12.753890991210938,0.12352538751335462
483,2001-11-08,15.047614097595215,15.186027526855467,14.246788024902346,14.296221733093262,50814052.0,0.056210990947088035,-1.2093000823274218,1.9487227685549684,72.06612532146693,60.543466678939154,-1.7188760167792445,-2.030079709003239,-3.136466478050435,-2.0414787714728817,10.890699152695584,0.9392395019531214,0.8011855907134517,1.8858952522277832,0.47316196544991485,3.2986285390056516,1.179528608838849,2.5922618956167174,-2.612273921966553,94.61541771999748,30.66347372911065,0.7063666433889343,11,-1.2556161880493164,-2.110818862915039,-3.779205322265625,-3.059945583343506,-0.3559226989746094,3,0.06373195994287717,1.6046498064076162,14.246788024902346,-1.8799854925398742,13.742565155029295,1.0,13.426189422607422,0.06373195994287717
484,2001-11-09,14.632370948791506,14.859766006469727,14.57305145263672,14.780672073364258,29078368.0,-0.027595281624750778,-1.1481563519311924,-0.19736842105262922,64.95017007884567,60.28494243481756,-1.248987076848632,-1.4960967863514387,-2.71294603477015,-1.6443241186438424,11.96078480432896,0.4745626449584943,0.7162269039579812,1.346573543548585,-0.12691664016034387,2.820063727257514,0.6098284516941206,2.0833186354030495,-2.0870032791137714,76.27120791625977,11.915009640780184,0.7367450918544642,11,-0.8403730392456072,-1.69557571411133,-3.072303771972658,-2.6447024345397967,0.5141096115112287,4,0.08243247004054499,-1.2093000823274218,15.047614097595215,1.6046498064076162,14.246788024902346,-1.8799854925398742,13.742565155029295,0.08243247004054499
485,2001-11-12,14.187467575073242,14.76089859008789,13.8612060546875,14.691691398620605,33475987.0,-0.03040541927725038,1.7999970320024337,3.4000000000000408,57.47508784748427,60.43156218184543,-0.7253726391646556,-0.9553422514586849,-2.247871938933992,-1.2239108210026117,12.305004368114574,0.8996925354003906,0.6292151156716415,0.809723520278931,-0.6469155130656326,2.2663625536234946,0.08140400360665012,1.538043036951212,-1.5364735111083991,36.47800955135793,-22.71243665942756,0.7283195166722813,11,-0.39546966552734375,-1.2506723403930664,-2.7262678146362305,-2.199799060821533,0.9886741638183594,0,0.09198610600056267,-1.1481563519311924,14.632370948791506,-1.2093000823274218,15.047614097595215,1.6046498064076162,14.246788024902346,0.09198610600056267
486,2001-11-13,15.067387580871582,15.08716106414795,14.187467575073242,14.187467575073242,36335171.0,0.06202093510644002,-1.0449438202247192,-1.7450980392156863,59.748433587000854,60.37316936011783,-1.362661375165052,-1.7087366215168593,-3.111323358532996,-2.11429679598837,12.78372570967002,0.899693489074707,0.5663237314304919,1.5537008762359612,-0.0025802564353867297,3.109982008907309,0.7755603099002872,2.331841442571635,-2.3149921783911136,91.94636824925789,36.005213563124926,0.7781405663356737,11,-1.166635513305664,-1.9031972885131836,-3.7149417400360107,-3.079719066619873,-0.17796134948730646,1,0.033464581755863865,1.7999970320024337,14.187467575073242,-1.1481563519311924,14.632370948791506,-1.2093000823274218,15.047614097595215,0.033464581755863865
487,2001-11-14,15.324442863464355,15.670477867126465,15.136594772338867,15.156368255615234,46611321.0,0.01706037501279334,-4.142847956198009,0.19101123595505617,65.27331124886038,61.229081841383824,-1.4359384291138415,-1.8939236087926616,-3.3326471036690606,-2.3763250812722987,13.86248629978209,0.6030902862548828,0.5684448860714468,1.70348505973816,-0.0401497981153085,3.4471199175916283,0.8316676308114257,2.575302488664894,-2.4747021760088863,80.87434948783945,24.555604656753616,0.8718174289267344,11,-1.1814656257629395,-1.7301793098449707,-4.043675899505615,-3.3367743492126465,-0.5338840484619158,2,-0.0019355469463482322,-1.0449438202247192,15.067387580871582,1.7999970320024337,14.187467575073242,-1.1481563519311924,14.632370948791506,-0.0019355469463482322
488,2001-11-15,15.759458541870115,15.848440170288086,15.324442863464355,15.324442863464355,59122576.0,0.02838704690810645,-1.4090961904824542,2.5882296200046424,67.56756326166814,62.755280152191766,-1.5989210528186657,-2.2052909727084558,-3.7038286884942817,-2.8190441357725273,15.053469813165272,0.5239973068237305,0.6954253313616618,1.9882223606109601,0.05181463425266131,3.924630086969259,1.0200184974318116,2.9564262237901087,-2.7404736236343865,95.52233792086051,37.72895582688839,0.9682038631791494,11,-1.4088592529296857,-1.8784794807434064,-4.491050004959105,-3.7717900276184064,-0.8304853439331037,3,-0.05771640406438949,-4.142847956198009,15.324442863464355,-1.0449438202247192,15.067387580871582,1.7999970320024337,14.187467575073242,-0.05771640406438949
489,2001-11-16,15.838553428649902,15.937419891357422,15.630931854248047,15.759458541870115,40041601.0,0.005018883521261008,1.214286452501938,0.18182077268951063,70.5701095987325,64.03660917389057,-1.334811012277509,-2.123037599909285,-3.6964556489275395,-2.9045134934896097,16.678177477619375,0.306488037109375,0.7666641168755248,1.8957823276519772,-0.13749159788858023,3.9290562531925346,0.8791453648816994,2.912419290422255,-2.5932120902499847,95.2381367968295,31.87846574553741,1.0166369627702783,11,-1.0628252029418945,-1.9130845069885254,-4.416900396347046,-3.8508849143981934,-0.9095802307128906,4,-0.07240951865937273,-1.4090961904824542,15.759458541870115,-4.142847956198009,15.324442863464355,-1.0449438202247192,15.067387580871582,-0.07240951865937273
490,2001-11-19,16.01651382446289,16.313116073608402,15.878100395202635,15.878100395202635,69442037.0,0.01123589957976101,-5.28574381446487,1.7499668423019714,78.41845357327026,66.61950208035317,-1.236750463898236,-2.1627077388145004,-3.7917469243871,-3.097350028554848,18.502924882579084,0.47456264495849965,0.8901463226466078,1.9155549526214593,-0.24871360556554833,4.079823510808467,0.8334206735279555,2.997689231714963,-2.5019646307672225,86.04650536766037,14.620534195938873,1.0821342790935033,11,-1.0035037994384748,-1.9031968116760236,-4.594860792160034,-4.028845310211182,-1.087540626525879,0,-0.054321013529879836,1.214286452501938,15.838553428649902,-1.4090961904824542,15.759458541870115,-4.142847956198009,15.324442863464355,-0.054321013529879836
491,2001-11-20,15.551837921142578,16.115381240844727,15.433197021484375,16.075834274291992,36117242.0,-0.02901229995572363,1.262295496737752,-3.7857334794021713,70.08404663734824,67.35036679496415,-0.5458405007992511,-1.6026651514725945,-3.227379697334438,-2.649140453106668,19.839621160097998,0.6821842193603516,1.0615556358883431,1.3381701946258548,-0.8839659948254415,3.560306384077151,0.22710209990020758,2.449238289351502,-1.701460701857382,35.29414625605499,-38.14060339343585,1.111068094725648,11,-0.46467685699462713,-1.314936161041258,-4.130184888839722,-3.564169406890869,-0.6228647232055664,1,-0.02415767089111831,-5.28574381446487,16.01651382446289,1.214286452501938,15.838553428649902,-1.4090961904824542,15.759458541870115,-0.02415767089111831
492,2001-11-21,15.166254997253418,15.423310279846193,14.958633422851562,15.176141738891602,43570348.0,-0.024793399072463584,-1.1860465116279153,0.01886795886795887,68.36065654132194,66.9386480416147,-0.01800894701613842,-1.1728746959288525,-2.755686017729584,-2.278170869393339,20.213815715650494,0.5932044982910156,1.149390171513657,0.8863461017608643,-1.3678233146328367,3.140515518154567,-0.2407386064359862,2.0134308099577147,-1.020349115449438,15.328477945866895,-59.17843945892386,1.1270847081968511,11,-0.07909393310546697,-0.9293532371520978,-3.7446019649505615,-3.2576804161071777,-0.0395469665527326,2,-0.018252941541552326,1.262295496737752,15.551837921142578,-5.28574381446487,16.01651382446289,1.214286452501938,15.838553428649902,-0.018252941541552326
493,2001-11-22,15.403536796569824,15.50240421295166,15.166254997253418,15.166254997253418,16431062.0,0.015645378464187676,-1.8333333333333333,-24.0,71.82410666524228,67.70241877343653,-0.22293797345172983,-1.323855174869598,-2.905511658071539,-2.5247301596142577,20.193580288409894,0.3361492156982422,1.2650059966344873,1.0257492065429688,-1.245885855845362,3.2973842689312995,-0.11006832465119665,2.161566737737134,-0.9975656917493136,32.84673845542906,-45.48202492329192,1.1358175311941652,11,-0.3163757324218732,-1.166635036468504,-3.6951687335968018,-3.564169406890869,-0.5437707901000977,3,-0.03979462571893799,-1.1860465116279153,15.166254997253418,1.262295496737752,15.551837921142578,-5.28574381446487,16.01651382446289,-0.03979462571893799
494,2001-11-23,15.304669380187988,15.591384887695312,15.027840614318848,15.403536796569824,34476266.0,-0.006418488019183544,1.375,-0.4166666666666667,67.0863311536734,68.77033469634644,-0.020870862059487294,-1.1368871646803314,-2.6933542931798407,-2.4272847242577527,20.09441670601569,0.5635442733764648,1.2938804246950877,0.8339464664459229,-1.4292427570900692,3.097135689981915,-0.2976481453220732,1.9655410782139189,-0.6698408791129307,25.54746324311149,-47.97293224495992,1.1315946117679958,11,-0.05437755584716619,-1.0677676200866681,-3.588886260986328,-3.5542821884155273,-0.4449033737182617,4,-0.02454781432503983,-1.8333333333333333,15.403536796569824,-1.1860465116279153,15.166254997253418,1.262295496737752,15.551837921142578,-0.02454781432503983
495,2001-11-26,15.522176742553713,15.640817642211914,15.373875617980955,15.571611404418945,29207936.0,0.014211830191332986,1.842119692139003,0.5000096459920723,66.48351046520216,69.51867657170214,-0.03256373976190119,-1.2347121815792743,-2.8194816108960428,-2.6424378999939115,20.49497876037793,0.3361482620239258,1.1999146593952936,0.9352847099304213,-1.2912286644295978,3.1617980842904405,-0.17797197724958913,2.048541397110432,-0.685953732774653,48.717906438746404,-22.320986711586507,1.1132566871800096,11,0.11369800567626953,-1.1913514137268066,-3.6926960945129412,-3.9250340461730975,-0.6624107360839862,0,-0.03821651785412583,1.375,15.304669380187988,-1.8333333333333333,15.403536796569824,-1.1860465116279153,15.166254997253418,-0.03821651785412583
496,2001-11-27,15.245348930358887,15.7792329788208,15.245348930358887,15.60127067565918,52717339.0,-0.017834342230874656,-2.0000080383482803,7.199841808781801,59.65583886349102,68.89451297332776,0.3041469105764527,-0.790510122514485,-2.4567499228079512,-2.3653153152198847,22.030013158689794,0.5338840484619141,1.1845196306020593,0.5264689445495598,-1.5104047898510338,2.5633426789501534,-0.49196792265073697,1.5449058117498566,-0.2318987529203067,34.93975903614458,-31.241099648751145,1.0184368672002968,11,0.3905258178710955,-0.8898067474365217,-3.321944236755371,-3.6482062339782715,-0.38558292388916016,1,-0.020752278866629226,1.842119692139003,15.522176742553713,1.375,15.304669380187988,-1.8333333333333333,15.403536796569824,-0.020752278866629226
497,2001-11-28,14.97840690612793,15.373875617980955,14.899312973022461,15.136594772338867,33961718.0,-0.017509735293718354,-1.9999939712549324,0.44444563531085635,49.253730729338386,66.8596426919578,0.5775805349367573,-0.4033070679253328,-2.105553457750247,-2.0933132729314394,22.916337669670877,0.4745626449584943,1.258105067805321,0.17005190849304164,-1.7369148047796088,2.077018621765692,-0.7834314481432827,1.123535265129366,1.3347091674804723,8.98876404494382,-51.38134701273438,0.953483356636325,11,0.6278076171875018,-0.6228647232055646,-2.788059949874878,-3.3812642097473145,0.5932044982910156,2,-0.0033003315039260572,-2.0000080383482803,15.245348930358887,1.842119692139003,15.522176742553713,1.375,15.304669380187988,-0.0033003315039260572
498,2001-11-29,14.780672073364258,15.156368255615234,14.59282398223877,14.800445556640625,39711360.0,-0.01320132601570434,-1.85,0.125,51.67785379727644,64.76050315846267,0.6949555397359664,-0.06484340231384422,-1.8244434948818267,-1.8871967041384998,23.67882300218141,0.5635442733764648,1.2456834055878527,-0.11913523674011195,-1.8149214898498869,1.576651016369663,-0.9670283632949985,0.7287578898147746,1.504167938232424,15.833333333333332,-40.768715673663536,0.847893126554887,11,0.672297954559328,-0.42512989044189275,-2.3085529804229736,-2.9907379150390625,0.5932035446166974,3,0.02341138181125113,-1.9999939712549324,14.97840690612793,-2.0000080383482803,15.245348930358887,1.842119692139003,15.522176742553713,0.02341138181125113
499,2001-11-30,14.919086456298828,14.97840690612793,14.523616790771484,14.97840690612793,47637453.0,0.009364552724500319,14.333333333333334,3.0,58.894239018630685,62.59114598572495,0.4608634041739599,-0.034498460999383695,-1.8809362351274928,-2.0163393851198492,24.477161709553727,0.4547901153564453,1.1757796928345794,-0.08898062705993581,-1.4516825556835613,1.2737213015636897,-0.7703315913717486,0.5923703372518769,1.2980729141235372,31.496062992125985,-26.509285000819844,0.6813509643118123,11,0.40041255950927734,-0.5635442733764631,-2.2640631198883057,-2.9462480545043945,-0.22739505767822266,4,-0.003976144920324942,-1.85,14.780672073364258,-1.9999939712549324,14.97840690612793,-2.0000080383482803,15.245348930358887,-0.003976144920324942
500,2001-12-03,14.533503532409668,14.662031173706055,14.325881958007812,14.582937240600586,29252045.0,-0.02584494198211229,2.238095238095238,0.8333333333333334,42.622943042728636,59.53991225298943,0.686110480817538,0.46198114649748945,-1.4337531995769233,-1.6261585862059675,24.805420533468165,0.5932044982910156,1.0304521189816764,-0.5299292564392086,-1.698113632497865,0.6382551196194459,-1.114021444468536,0.054162931590118646,1.582043283233645,14.285714285714285,-37.797662181359094,0.5840921880293273,12,0.5190539360046387,-0.1779613494873029,-1.816687822341919,-2.5606651306152344,0.04943370819091797,0,0.02244898990339772,14.333333333333334,14.919086456298828,-1.85,14.780672073364258,-1.9999939712549324,14.97840690612793,0.02244898990339772
501,2001-12-04,15.10693359375,15.156368255615234,14.582937240600586,14.681804656982422,32562045.0,0.03945573481725062,1.1886752618973087,-8.599980708015819,47.23616543720512,57.19274657475424,0.04797947080457021,-0.004208753378643237,-1.9373310222416613,-2.1939775722655686,24.70323769707981,0.6228647232055664,0.8623735087657849,-0.02471761703491282,-1.0137347740726952,0.9642995400028695,-0.519226195553804,0.46979096148397836,0.8654400332824732,74.52827870754521,25.009149273602226,0.49450857851889096,12,-0.05437612533569336,-0.7513914108276349,-2.266533613204956,-3.1340951919555664,-0.8403711318969727,1,-0.016361201679110482,2.238095238095238,14.533503532409668,14.333333333333334,14.919086456298828,-1.85,14.780672073364258,-0.016361201679110482
502,2001-12-05,16.006628036499027,16.065948486328125,15.324442863464355,15.344216346740724,46157035.0,0.05955506702705349,-1.1126760563380067,1.5581430301942705,52.80900142890839,55.079957104050465,-0.8045822831114435,-0.8066581896157761,-2.7549597684452873,-3.076773498879181,24.623704771182137,0.959014892578125,0.6434693749810485,0.7869848251342813,-0.18352623880462104,1.7574958890731818,0.301729293164831,1.2722403571037315,-1.6807460784912145,96.59090909090929,50.706008605285824,0.4852555319694504,12,-0.8107128143310582,-1.651085853576662,-3.166228055953983,-4.033789634704593,-2.1651964187622124,2,-0.07164919603392883,1.1886752618973087,15.10693359375,2.238095238095238,14.533503532409668,14.333333333333334,14.919086456298828,-0.07164919603392883
503,2001-12-06,16.006628036499027,16.006628036499027,16.006628036499027,16.006628036499027,0.0,0.0,1.0,0.0,51.945081808901065,53.39759606574243,-0.793480140344963,-0.7706384911693895,-2.6740706069853104,-3.0687016208950517,23.640219861887847,0.0,0.5153494013226929,0.7390341281890898,-0.28876386620564176,1.7668321225838213,0.225135130991724,1.2529331253864555,-1.6459447479248084,96.59090909090929,54.59636237121787,0.5138989971973659,12,-0.8107128143310582,-1.5423316955566424,-3.166228055953983,-4.033789634704593,-1.9773483276367223,3,-0.02717728125424901,-1.1126760563380067,16.006628036499027,1.1886752618973087,15.10693359375,2.238095238095238,14.533503532409668,-0.02717728125424901
504,2001-12-07,15.838553428649902,16.293342590332028,15.680364608764648,15.917647361755373,33004264.0,-0.010500313211869061,-2.099985048784352,-100.0,47.93578950838373,51.33673818165149,-0.6053711527884147,-0.534995986976357,-2.4253921200224156,-2.892029750513011,22.41216104097558,0.6129779815673793,0.417513929211486,0.5106503963470459,-0.5016418605910751,1.5229426532851669,0.004504267877985413,1.0167965248161064,-1.4437648361206055,76.88445937823568,38.79073786386415,0.5061461284690605,12,-0.5289411544799822,-1.3742570877075178,-2.9511916637420654,-3.8657150268554688,-2.2838363647460955,4,-0.029338399669025628,1.0,16.006628036499027,-1.1126760563380067,16.006628036499027,1.1886752618973087,15.10693359375,-0.029338399669025628
505,2001-12-10,15.492517471313475,15.7100248336792,15.44308376312256,15.680364608764648,23293062.0,-0.02184769959550048,1.1600006173458615,2.3749879425098563,49.29245250825482,50.18525080884747,-0.2950080510094253,-0.09083299191061656,-2.003661198226645,-2.5394793100488418,22.23312088535915,0.395469665527342,0.26236039468195393,0.09936194419860733,-0.7601166350342243,0.9588405234314372,-0.3303773454178085,0.5291012338150232,-1.0217867188720682,53.17922040267858,14.12283368766822,0.42973928961641505,12,-0.1829051971435547,-0.9095802307128871,-2.5927972793579084,-3.519679069519041,-1.7499523162841797,0,-0.05169115182059392,-2.099985048784352,15.838553428649902,1.0,16.006628036499027,-1.1126760563380067,16.006628036499027,-0.05169115182059392
506,2001-12-11,15.571611404418945,15.838553428649902,15.39365005493164,15.492517471313475,31744617.0,0.00510529894524403,-2.2142857142857144,-0.4210547692057809,55.216287547901686,50.847757122021164,-0.3609079892250193,-0.13725186371578246,-2.007767702236892,-2.6099540656035547,21.768184648554765,0.4449033737182617,0.15906629422348573,0.15324468612670827,-0.6955130371487179,1.0020024094021327,-0.2711341755110048,0.5776235477644214,-1.0279761784619144,25.510229190966317,-15.864015008988599,0.4243788616377124,12,-0.2619991302490252,-0.6080350875854457,-2.671891212463379,-3.5987730026245117,-2.204742431640625,1,-0.06349209071180595,1.1600006173458615,15.492517471313475,-2.099985048784352,15.838553428649902,1.0,16.006628036499027,-0.06349209071180595
507,2001-12-12,15.294781684875488,15.808893203735352,15.294781684875488,15.769346237182615,33004507.0,-0.01777784664372617,-1.166666331737059,-6.000012057489956,48.614597086569525,50.50739526527596,-0.03853318902340597,0.14465849486813553,-1.6515654288404509,-2.320502208636661,20.678676495018294,0.5141115188598633,0.03368345084338742,-0.12210197448730398,-0.9716539959540498,0.7274500469794436,-0.5468779852206769,0.3026740362460689,-0.6811581643434579,0.0,-40.69923014342584,0.4247760107333735,12,0.014830589294431817,-0.28177165985107244,-2.395061492919922,-3.3219432830810547,-1.5917634963989258,2,-0.06722679958480438,-2.2142857142857144,15.571611404418945,1.1600006173458615,15.492517471313475,-2.099985048784352,15.838553428649902,-0.06722679958480438
508,2001-12-13,14.849879264831545,15.492517471313475,14.810332298278807,15.423310279846193,32873705.0,-0.029088510657454658,-1.0909090909090682,1.208330905093681,44.6759235483334,48.92758243524293,0.4662498125470176,0.5459128267425317,-1.1400669124704894,-1.8704881977498555,19.10725903449896,0.682185173034668,-0.03870451967848254,-0.5215254306793202,-1.3910114539111564,0.347960592552516,-0.9562684422952383,-0.08678241906340212,-0.1690669815075143,2.6666683815110503,-38.29889984913034,0.4347430116159184,12,0.45973300933837535,0.23728179931640625,-1.9452152252197283,-2.872097015380861,-0.9194660186767596,3,-0.06790948458975032,-1.166666331737059,15.294781684875488,-2.2142857142857144,15.571611404418945,1.1600006173458615,15.492517471313475,-0.06790948458975032
509,2001-12-14,14.691691398620605,14.849879264831545,14.642257690429688,14.76089859008789,34419463.0,-0.010652468170941343,-1.4705882352941388,0.1206896551724138,40.14085415958596,48.65179478156041,0.6579835414776678,0.6469444570860041,-0.8934370797384421,-1.7061623598792597,17.294096461788694,0.20762157440185725,-0.03041238670930646,-0.6223701953887932,-1.513147010501811,0.2684066197242245,-1.0677586029453021,-0.17698178783228435,1.6016511917114222,4.132231404958678,-34.37167937476679,0.44538840755650844,12,0.7464485168457013,0.3954696655273455,-1.3272948265075684,-2.254176616668701,-0.9985599517822248,4,-0.045087503663498785,-1.0909090909090682,14.849879264831545,-1.166666331737059,15.294781684875488,-2.2142857142857144,15.571611404418945,-0.045087503663498785
510,2001-12-17,15.146480560302734,15.275009155273438,14.671917915344238,14.691691398620605,50071977.0,0.0309555346176702,-1.4400047072532214,-6.571414791439871,48.87386276661453,48.83376115149479,0.3344613944021084,0.13031382465060304,-1.254269743329992,-2.1596840867700777,15.262847415416514,0.6030912399291992,-0.00743082220568958,-0.12407937049865758,-0.9532631430162226,0.7051044020189092,-0.538671256757441,0.2905125157601258,1.1138403320312449,42.14868061163562,3.0619907105566853,0.4145918862587832,12,0.3213195800781232,-0.05931949615478338,-1.7820839881896973,-2.70896577835083,-1.2655019760131836,0,-0.10509131082046641,-1.4705882352941388,14.691691398620605,-1.0909090909090682,14.849879264831545,-1.166666331737059,15.294781684875488,-0.10509131082046641
511,2001-12-18,15.176141738891602,15.452969551086426,15.077274322509766,15.235462188720705,37214298.0,0.0019582884928797117,-1.9230695030830074,-0.13043505612511688,52.38095238095237,48.78620014616634,0.3527446683342834,0.07490363439637626,-1.1985293307793174,-2.188997511304162,13.99086477584522,0.37569522857666016,-0.027409870755125354,-0.07563338279724086,-0.8949504690183758,0.7436837034238959,-0.48529192590780923,0.3340251603133275,1.0518178894042904,45.76271186440678,2.750328075700395,0.40965854311056815,12,0.29165840148925604,0.07415008544922053,-1.8117451667785645,-2.7386269569396973,-1.1369743347167969,1,-0.09446251942867057,-1.4400047072532214,15.146480560302734,-1.4705882352941388,14.691691398620605,-1.0909090909090682,14.849879264831545,-0.09446251942867057
512,2001-12-19,14.889426231384276,15.462857246398926,14.79055881500244,15.156368255615234,38539690.0,-0.01889251645380763,-1.8936170212765813,4.499999999999895,51.282051282051256,48.712530087627464,0.5188857093081971,0.3581805591402283,-0.8388198167220953,-1.907070943593764,13.254713187648415,0.6722984313964862,0.057752501577471804,-0.3485074520111109,-1.183118440532981,0.4861035365107593,-0.765812946272046,0.06879804224982422,1.306819358154291,29.069767441860318,-16.66260946602384,0.4173054942609347,12,0.578373908996582,0.4300727844238317,-1.3569550514221174,-2.4519114494323713,-0.3559226989746076,2,-0.10225761791926369,-1.9230695030830074,15.176141738891602,-1.4400047072532214,15.146480560302734,-1.4705882352941388,14.691691398620605,-0.10225761791926369
513,2001-12-20,14.79055881500244,14.849879264831545,14.38520336151123,14.632370948791506,42852750.0,-0.006640109218811974,2.357135967148477,-0.5925925925925754,48.47058823529411,48.77195216839529,0.4773070269353834,0.43086106985443173,-0.6701082714817996,-1.8151946404432504,12.344538804564035,0.5042228698730451,0.08294587658297914,-0.4167259693145766,-1.2705306328800479,0.43707869425089463,-0.8436283010973114,0.010176362468158118,1.3746070165539503,37.61462369093135,-9.508826064243628,0.4269023317827355,12,0.3213195800781268,0.5289402008056676,-0.9219384193420392,-2.1108188629150373,-0.7513914108276349,3,-0.07352938047362734,-1.8936170212765813,14.889426231384276,-1.9230695030830074,15.176141738891602,-1.4400047072532214,15.146480560302734,-0.07352938047362734
514,2001-12-21,14.928973197937012,15.176141738891602,14.553277015686035,14.79055881500244,57393401.0,0.009358292993918216,-1.032258064516129,0.8750000000000309,54.999999999999986,49.40612411192253,0.21936910482622807,0.2770624635441745,-0.7356301036992523,-1.9584454559926066,11.615249549248462,0.6228647232055664,0.012084028211134523,-0.25952677726745677,-1.1208088834179932,0.6017553288830815,-0.690167830342725,0.17111427580781147,1.1649941348175723,50.45867175456327,-0.7847180320949576,0.4306410530752689,12,0.1829051971435547,0.3905258178710955,-0.8131840229034424,-2.160252094268799,-0.7612791061401367,4,-0.06688738324751053,2.357135967148477,14.79055881500244,-1.8936170212765813,14.889426231384276,-1.9230695030830074,15.176141738891602,-0.06688738324751053
515,2001-12-24,14.928973197937012,14.928973197937012,14.928973197937012,14.928973197937012,0.0,0.0,1.0,0.0,47.36843589718279,48.534140595175984,0.14642151029311634,0.24279049136832676,-0.6676092264284677,-1.963962441322991,10.789889544574244,0.0,-0.06242943435193027,-0.22986660003662074,-1.0835893525264986,0.6238561524532571,-0.6567279762815588,0.1969947762083173,1.096643575967839,50.45867175456327,2.071409022728176,0.4268613762449385,12,0.1680750846862793,0.3905258178710955,-0.5783746242523193,-2.115762233734131,-1.0084476470947266,0,-0.08278143008987437,-1.032258064516129,14.928973197937012,2.357135967148477,14.79055881500244,-1.8936170212765813,14.889426231384276,-0.08278143008987437
516,2001-12-25,14.928973197937012,14.928973197937012,14.928973197937012,14.928973197937012,0.0,0.0,1.0,0.0,28.286852589641455,46.27550231773954,0.05104467046168182,0.2296472705977095,-0.5981859060199515,-1.9665360377698686,9.758272822332335,0.0,-0.11096397799231639,-0.2140478134155277,-1.0727312854804332,0.6446356586493778,-0.6433895494479813,0.21529392261692593,1.0310270394720948,50.45867175456327,7.8313994923633885,0.429341736032453,12,0.009887218475341797,0.3806390762329084,-0.3658096790313703,-1.9279141426086408,-1.5818786621093768,1,-0.07019870688710728,1.0,14.928973197937012,-1.032258064516129,14.928973197937012,2.357135967148477,14.79055881500244,-0.07019870688710728
517,2001-12-26,14.928973197937012,14.928973197937012,14.928973197937012,14.928973197937012,0.0,0.0,1.0,0.0,28.286852589641455,44.45449443344043,-0.007042807965124354,0.23795395686274823,-0.554104378870381,-1.9621898018425004,9.262829605232712,0.0,-0.1468103138001844,-0.2115761280059818,-1.0725362625316492,0.6493840065196839,-0.6420561952688146,0.21890393925685103,0.9680351644361807,68.74996232029797,31.58764925698874,0.43048006726283305,12,-0.004942893981933594,0.3806390762329084,-0.26694178581237615,-1.9279141426086408,-1.433577537536621,2,-0.059602611778093784,1.0,14.928973197937012,1.0,14.928973197937012,-1.032258064516129,14.928973197937012,-0.059602611778093784
518,2001-12-27,15.126708030700685,15.205801963806152,14.928973197937012,14.97840690612793,30709210.0,0.013245039035303385,-1.24,100.0,35.82677165354339,43.97515193276904,-0.18034512664000246,0.07111877871250094,-0.6908458189896081,-2.147438481165924,9.38562556040198,0.2768287658691406,-0.21811199840967177,-0.03114309310912944,-0.8753981778147288,0.81311199159647,-0.45327063546193,0.39098444924367115,0.7098281316380284,87.87878787878816,53.43845352048801,0.4221275423528,12,-0.20267772674560725,0.18290424346923473,-0.4646766185760498,-2.1256489753723145,-1.4830112457275408,3,-0.03921570358118032,1.0,14.928973197937012,1.0,14.928973197937012,1.0,14.928973197937012,-0.03921570358118032
519,2001-12-28,14.859766006469727,15.314556121826172,14.859766006469727,15.176141738891602,67774844.0,-0.017647066611531148,-1.875,-2.133333333333308,36.991869918699265,42.65493050522289,0.1262187721856627,0.3514055436910528,-0.35359926024004906,-1.8617005058155343,9.68303408994958,0.4547901153564453,-0.24841978110180563,-0.2951190948486335,-1.1433136856283816,0.5530754959311146,-0.7192163902385076,0.12897820054124054,0.9187168438358881,0.0,-30.745213040463145,0.4240972953898741,12,0.06426429748535156,0.44984626770019354,-0.197734594345091,-1.8587069511413556,-1.562105178833006,4,-0.0552228481887026,-1.24,15.126708030700685,1.0,14.928973197937012,1.0,14.928973197937012,-0.0552228481887026
520,2001-12-31,14.859766006469727,14.859766006469727,14.859766006469727,14.859766006469727,0.0,0.0,1.0,-0.0,34.87394957983197,40.70970797176507,0.09082219610879072,0.39748060405857366,-0.29618795837691536,-1.850291146818165,10.310159259064438,0.0,-0.2252064886241012,-0.3114322185516354,-1.1209765567995476,0.4981121196962768,-0.7162043876755906,0.09333995057231981,0.8629856642841123,0.0,-30.109995857560648,0.40477216912395564,12,0.06426429748535156,0.44984626770019354,-0.11616921424865545,-1.8438768386840803,-1.9378013610839844,0,-0.04657354055047258,-1.875,14.859766006469727,-1.24,15.126708030700685,1.0,14.928973197937012,-0.04657354055047258
521,2002-01-01,14.859766006469727,14.859766006469727,14.859766006469727,14.859766006469727,0.0,0.0,1.0,0.0,39.523827678406185,39.40323868247118,0.0460694883292696,0.3984423409978799,-0.25193568895189955,-1.8446069067246107,10.276506029290939,0.0,-0.16420328217757252,-0.2990738391876224,-1.1202123507624027,0.5220646723871578,-0.7096430949750125,0.1114954165997677,0.8094837319144084,0.0,-32.51756099911805,0.41056925578739023,1,-0.00988626480102539,0.44984626770019354,0.1235840320587176,-1.8438768386840803,-2.392589569091797,1,-0.06320694788992709,1.0,14.859766006469727,-1.875,14.859766006469727,-1.24,15.126708030700685,-0.06320694788992709
522,2002-01-02,14.859766006469727,15.067387580871582,14.691691398620605,14.859766006469727,25119186.0,0.0,-1.2352941176470589,0.0,50.30303030303025,39.606843356664086,0.04628733972445431,0.32476794798217057,-0.22430107342092498,-1.8388649591029562,9.307361260450417,0.37569618225097656,-0.18164116251376328,-0.24173073768615794,-0.9683249386449884,0.4848634632726725,-0.6050278381655723,0.12156636279325639,0.7581218768394926,26.984126984126984,-8.924810651627798,0.3632971004794152,1,0.07415056228637695,0.44984626770019354,0.1359424591064471,-1.8438768386840803,-2.007007598876953,2,-0.10179645291746153,1.0,14.859766006469727,1.0,14.859766006469727,-1.875,14.859766006469727,-0.10179645291746153
523,2002-01-03,15.571611404418945,15.581498146057127,15.047614097595215,15.571611404418945,35245135.0,0.047904213137628826,53.00000000000952,0.0,70.13574660633478,41.28859297959017,-0.6069407661929223,-0.4441084871862806,-0.8869212950836065,-2.5349298208120956,8.554838042048457,0.7217321395874006,-0.204166577321244,0.4918654918670651,-0.1405890490455164,1.1243200327796465,0.17563822141077345,0.8080927623233567,-1.1864080429077148,98.88888888888908,56.52481784065715,0.3162272704562911,1,-0.4350166320800781,-0.2619991302490252,-0.590733051300047,-2.3184404373168928,-2.689192771911621,3,-0.13333339049479243,-1.2352941176470589,14.859766006469727,1.0,14.859766006469727,1.0,14.859766006469727,-0.13333339049479243
524,2002-01-04,15.373875617980955,15.7792329788208,15.146480560302734,15.373875617980955,42771625.0,-0.012698479386781814,-1.7826128895618,0.0,55.89743006291647,42.23625899800503,-0.3793516554147356,-0.2982622002079385,-0.6412431229734956,-2.31829869026555,8.403116032434419,0.6327524185180664,-0.20429868130638518,0.3173635959625223,-0.22551784088836335,0.8602450328134079,0.04592287753707858,0.588804314387966,-0.9647463607788076,62.72718503643539,19.495814793786437,0.27144071842544326,1,-0.13841342926025213,-0.06426334381103516,-0.46961951255797985,-2.1207046508789027,-2.422249794006346,4,-0.11254018674277755,53.00000000000952,15.571611404418945,-1.2352941176470589,14.859766006469727,1.0,14.859766006469727,-0.11254018674277755
525,2002-01-07,14.691691398620605,15.462857246398926,14.632370948791506,14.691691398620605,28752364.0,-0.04437295034197375,-13.000000000000389,0.0,40.61302681992339,43.6058339124808,0.2968516290797272,0.33818909307250067,0.08991310988601953,-1.6194155347459436,8.245065932219823,0.8304862976074201,-0.19763983644198646,-0.3247793197631843,-0.8501059698778644,0.20054733035149575,-0.5874426448205252,-0.06211599470584339,-0.22775799255371254,5.172413793103301,-36.179809562695326,0.26266332505734014,1,0.5141105651855469,0.6179208755493146,0.1458292007446289,-1.438520431518553,-1.9081401824951172,0,-0.09488564203810934,-1.7826128895618,15.373875617980955,53.00000000000952,15.571611404418945,-1.2352941176470589,14.859766006469727,-0.09488564203810934
526,2002-01-08,14.582937240600586,14.919086456298828,14.434636116027832,14.582937240600586,30463092.0,-0.007402425974604276,-2.2666666666666666,0.0,43.62139917695479,45.309672422182274,0.39264996181802125,0.38902186783197834,0.26650892523050373,-1.4926888159767522,7.786067760169033,0.4844503402709961,-0.23705317096815826,-0.38409976959228587,-0.8743724518783011,0.10617291269372942,-0.6292361107352935,-0.13896342844927823,1.1962957382202148,11.029411764705882,-30.559675992482127,0.24513634114300767,1,0.5239973068237305,0.7563357353210431,0.12111258506774902,-1.3297662734985334,-1.5917644500732404,1,-0.11389835722466823,-13.000000000000389,14.691691398620605,-1.7826128895618,15.373875617980955,53.00000000000952,15.571611404418945,-0.11389835722466823
527,2002-01-09,14.266562461853027,14.751011848449707,14.088600158691404,14.266562461853027,37633413.0,-0.021694859789064602,-2.722202275370136,0.0,40.00001455999341,45.7733660784545,0.6763005475212278,0.6581595742249569,0.6296428856725989,-1.1612616239908817,7.249810033440479,0.6624116897583026,-0.2507133390155989,-0.6490635871887207,-1.2057702512862285,-0.0923569230912129,-0.9274169192374746,-0.3707102551399668,1.4857785797119138,10.526372198784248,-30.261522001375976,0.27835333204875395,1,0.6673541069030762,0.9244089126586879,0.4374873638153076,-0.7662229537963849,-1.0578813552856428,2,-0.12612610986608908,-2.2666666666666666,14.582937240600586,-13.000000000000389,14.691691398620605,-1.7826128895618,15.373875617980955,-0.12612610986608908
528,2002-01-10,13.841431617736815,14.039167404174805,13.564602851867676,13.841431617736815,47354484.0,-0.029799108597670876,1.399993247838081,0.0,31.292517006802726,45.14010464379932,1.0057022643360138,1.0581165316801648,1.105206368145046,-0.7278178327583777,7.644684927050117,0.7019596099853516,-0.22067502348277124,-1.0237720489501978,-1.759457003770338,-0.2880870941300575,-1.391614526360268,-0.6559295715401277,1.8443597885131844,12.49999999999992,-25.946594928219646,0.3678424774100699,1,0.8304862976074237,1.087541103363037,0.9342970848083514,-0.34109210968017223,-0.9886732101440412,3,-0.07142853697858298,-2.722202275370136,14.266562461853027,-2.2666666666666666,14.582937240600586,-13.000000000000389,14.691691398620605,-0.07142853697858298
529,2002-01-11,14.029279708862305,14.227014541625975,13.791997909545898,14.029279708862305,34760724.0,0.013571435116926489,1.2000000000000108,0.0,35.46325878594253,45.20558344447828,0.7684742588336722,0.8623087446858833,0.9773880982961529,-0.9124907775653703,8.173863695566597,0.43501663208007635,-0.18737283566160912,-0.8028033733367916,-1.6258371156029234,0.02023036892934016,-1.2143202444698584,-0.39128650220372485,1.5292403841247548,24.479166666666664,-11.933768060698931,0.4115168711330663,1,0.6426382064819336,0.899693012237547,0.8008260726928711,-0.5289402008056623,-1.403916358947754,4,-0.08174768057625281,1.399993247838081,13.841431617736815,-2.722202275370136,14.266562461853027,-2.2666666666666666,14.582937240600586,-0.08174768057625281
530,2002-01-14,13.554717063903807,13.910638809204102,13.416301727294922,13.554717063903807,31688459.0,-0.0338265865965105,-2.5714039644754796,0.0,30.74793065358162,44.23048377505332,1.1604851635021802,1.276977388477329,1.4860302862222472,-0.4360595425380964,8.34931333430565,0.6129779815673828,-0.2065048743371758,-1.1977778434753432,-2.1843945171157824,-0.21116116983490407,-1.691086180295562,-0.7044695066551245,1.8841679946160905,9.210589776263634,-24.375346153932334,0.4933083368202192,1,1.0430502891540545,1.0727105140686053,1.3322372436523455,-0.054377555847164416,-1.146862030029295,0,-0.0444930895337704,1.2000000000000108,14.029279708862305,1.399993247838081,13.841431617736815,-2.722202275370136,14.266562461853027,-0.0444930895337704
531,2002-01-15,13.742565155029295,13.871091842651367,13.36686897277832,13.742565155029295,36550742.0,0.013858503297403901,2.923098612450788,0.0,34.21053499985659,42.44242874136736,0.8912174115251403,1.0289788868125864,1.3249478997463822,-0.6139817705523409,8.320792720314284,0.5042228698730469,-0.2107718698390446,-0.9382509231567404,-2.000664616403494,0.1241627700900132,-1.4694577697801172,-0.4070440765333636,1.5345132369926038,27.142875844283136,-1.9126338961706786,0.5312068466233766,1,0.8304858207702654,0.8601460456848162,1.2037096023559588,-0.2422256469726527,-1.2358427047729474,1,-0.06978420171818078,-2.5714039644754796,13.554717063903807,1.2000000000000108,14.029279708862305,1.399993247838081,13.841431617736815,-0.06978420171818078
532,2002-01-16,13.36686897277832,13.623924255371096,13.347094535827635,13.36686897277832,33890057.0,-0.02733814087928721,-12.999373040751273,0.0,27.638197653211975,37.720478857687056,1.1542586040433296,1.3541904164496135,1.7073409179378025,-0.233285146173273,8.75565554709951,0.39547061920166016,-0.2235064955531012,-1.2378192424774177,-2.445554254681923,-0.030084230272912293,-1.8416867485796704,-0.633951736375165,1.7191884773192214,2.247299393169756,-18.56741142563063,0.603867506102253,1,1.1962947845458984,1.2111248970031738,1.7697253227233887,0.1334705352783221,-0.8898067474365252,2,-0.02810652090748267,2.923098612450788,13.742565155029295,-2.5714039644754796,13.554717063903807,1.2000000000000108,14.029279708862305,-0.02810652090748267
533,2002-01-17,13.703018188476562,13.88097858428955,13.49539566040039,13.703018188476562,37550785.0,0.02514793975932661,1.1666782776452935,0.0,35.555564023918265,35.460271520020584,0.5868929147139372,0.9827752643095042,1.356115727939894,-0.5569032553826929,9.190898444797767,0.5141096115112305,-0.2504589671962236,-0.8472929954528805,-2.1161745635004543,0.4215885725946933,-1.4817337794766683,-0.21285221142909272,1.1743637119085903,40.44954658418099,16.299583270103494,0.6344407840237873,1,0.7019577026367188,0.8601455688476562,1.4582929611206055,-0.2026786804199201,-1.4928979873657227,3,-0.036075051139090375,-12.999373040751273,13.36686897277832,2.923098612450788,13.742565155029295,-2.5714039644754796,13.554717063903807,-0.036075051139090375
534,2002-01-18,13.930413246154785,13.930413246154785,13.60414981842041,13.930413246154785,33508141.0,0.01659452352398172,1.0,0.0,39.018700382571865,35.28312413809264,0.14886470198538504,0.7133064713593491,1.1293627883361594,-0.7715806017298519,9.596985558594614,0.326263427734375,-0.3052147485888277,-0.5699699401855476,-1.8546013223961584,0.7146614420250632,-1.212285631290852,0.07234575091975692,0.763334170483466,100.0,69.78813293524345,0.6423156911053051,1,0.20267724990844727,0.6327505111694336,1.2679734230041504,-0.43007373809814275,-1.5719919204711896,4,-0.07735986144269458,1.1666782776452935,13.703018188476562,-12.999373040751273,13.36686897277832,2.923098612450788,13.742565155029295,-0.07735986144269458
535,2002-01-21,13.69313144683838,14.01939296722412,13.60414981842041,13.69313144683838,21056308.0,-0.0170333639873822,-3.6666166509473275,0.0,36.9469105395931,34.541514289496895,0.2565877825943783,0.8993658812885013,1.3788854694302142,-0.5144650175243637,9.965383049751768,0.41524314880370916,-0.4846584905734517,-0.7454596519470194,-2.0617878964819827,0.570868592587944,-1.403623774214502,-0.0872955296795368,0.8390176241025973,51.470730088119495,16.71694959522801,0.6581641222674819,1,0.3559217453002912,0.8700323104858381,1.5695190429687482,-0.19279193878173828,-1.1172018051147479,0,-0.07797837193554202,1.0,13.930413246154785,1.1666782776452935,13.703018188476562,-12.999373040751273,13.36686897277832,-0.07797837193554202
536,2002-01-22,13.88097858428955,14.187467575073242,13.544830322265625,13.88097858428955,30382819.0,0.013718347638774997,1.0967710819380354,0.0,39.49044155519671,34.48489506674171,-0.046157561561075866,0.6629708638489973,1.1773476026507215,-0.6882885299798946,10.274933907787009,0.6426372528076172,-0.6204340115770215,-0.5052127838134766,-1.8227833314187318,0.8123577637917787,-1.163998057616105,0.15357248998915196,0.5089639424378252,63.529411764705955,26.644729534308297,0.6587852738026279,1,-0.09392404556274592,0.682185173034668,1.3965020179748535,-0.3806390762329084,-0.7810516357421857,1,-0.10612533846009353,-3.6666166509473275,13.69313144683838,1.0,13.930413246154785,1.1666782776452935,13.703018188476562,-0.10612533846009353
537,2002-01-23,14.039167404174805,14.039167404174805,13.69313144683838,14.039167404174805,29332132.0,0.011396085580327231,1.0,0.0,31.32530848587176,34.48853856441605,-0.2681984496699297,0.458193895300969,0.9987370202457804,-0.823498340282427,10.601213278835834,0.346035957336424,-0.6679402076410703,-0.302533674240113,-1.602913254598894,0.997845906118668,-0.9527234644195044,0.34765611593927837,0.22563336364460262,78.57156637131557,47.48396610111698,0.6501897901793908,1,-0.2521128654479998,0.5239963531494141,1.3198785781860352,-0.5388278961181623,-0.7118453979492188,2,-0.10915497406653596,1.0967710819380354,13.88097858428955,-3.6666166509473275,13.69313144683838,1.0,13.930413246154785,-0.10915497406653596
538,2002-01-24,14.533503532409668,14.62248420715332,14.01939296722412,14.533503532409668,31344450.0,0.035211214027397686,5.777777777777798,0.0,40.449442829793455,35.04255901373281,-0.7309024520676353,-0.0873402552622462,0.4752783048696472,-1.280697231060138,10.869058873706086,0.603091239929201,-0.7122549519565293,0.22146267890930105,-1.0296543957756228,1.4725797535942249,-0.40409585843316087,0.847021216251763,-1.186408996582033,91.74311195909388,61.986763218502006,0.6255585373424616,1,-0.5487141609191895,0.02966022491455078,0.8601460456848145,-0.8057689666748029,-1.0578804016113281,3,-0.14149659801451286,1.0,14.039167404174805,1.0967710819380354,13.88097858428955,-3.6666166509473275,13.69313144683838,-0.14149659801451286
539,2002-01-25,14.039167404174805,14.474183082580565,13.811772346496582,14.039167404174805,35942068.0,-0.034013555446730015,-1.9130392843512574,0.0,42.25352718620559,36.32095862846881,-0.2626351468403012,0.36086847075542394,0.9315973175846199,-0.7416181292976027,10.836404742758642,0.7217311859130859,-0.7355197605312753,-0.23184351921081614,-1.4609582337445595,0.9972711953229272,-0.8464008764776878,0.3827138380560555,-0.6665650749206566,45.87160022725624,12.468303236743274,0.6145573572668714,1,-0.05437803268432617,0.5239963531494141,1.1765213012695312,-0.12358474731445135,-0.1680755615234375,4,-0.13028174324070418,5.777777777777798,14.533503532409668,1.0,14.039167404174805,1.0967710819380354,13.88097858428955,-0.13028174324070418
540,2002-01-28,14.167694091796875,14.246788024902346,14.049054145812988,14.167694091796875,25501688.0,0.009154865379256805,1.4999879425098535,0.0,45.09345352070013,37.530171797451416,-0.3297430086563313,0.18744549545754907,0.7600261020164432,-0.8279889564755223,10.801985941999046,0.20762062072754084,-0.6893843346222202,-0.06871323585510325,-1.2666085660619757,1.1291820943517692,-0.6676609009585395,0.530234429248333,-0.7700941249847428,57.798127790924255,20.67386990832395,0.5989476651034361,1,-0.18290472030639648,0.39546966552734375,1.047994613647461,-0.05437707901000799,-0.4251289367675799,0,-0.1277041100965649,-1.9130392843512574,14.039167404174805,5.777777777777798,14.533503532409668,1.0,14.039167404174805,-0.1277041100965649
541,2002-01-29,13.920525550842285,14.315995216369627,13.89086627960205,13.920525550842285,29614517.0,-0.01744592587566529,-13.333762057877754,0.0,45.843216090534,39.55295162382054,-0.061101557498545844,0.38013010466596775,0.9753706951718222,-0.5294127536456479,10.65123448233117,0.42512893676757635,-0.6739041386322011,-0.268919754028321,-1.437195535089149,0.8993560270325069,-0.853057644558735,0.31521813650209296,-0.49842789922333,24.468007597765677,-15.358905188254226,0.5841378905304139,1,0.1384143829345703,0.6426382064819336,1.287748098373413,0.19279146194458185,-0.10875320434570312,1,-0.09659088690349737,1.4999879425098535,14.167694091796875,-1.9130392843512574,14.039167404174805,5.777777777777798,14.533503532409668,-0.09659088690349737
542,2002-01-30,13.347094535827635,13.742565155029295,13.317435264587402,13.347094535827635,48709730.0,-0.041193201572763405,-13.333794212219448,0.0,44.26604997159296,40.52078339578439,0.569073643197207,0.879518377041455,1.5220886949057384,0.08708814300893408,10.279856024616818,0.6030902862548828,-0.6058653334161921,-0.766717195510866,-1.9480581511624067,0.4146237601406746,-1.3573876733366372,-0.17604671768509483,1.2753896713256854,2.2726558577886062,-39.31680849527257,0.5906704778257704,1,0.6228652000427264,1.2012395858764666,1.7771418094635028,0.7662224769592321,0.5635442733764666,2,-0.01851845632896343,-13.333762057877754,13.920525550842285,1.4999879425098535,14.167694091796875,-1.9130392843512574,14.039167404174805,-0.01851845632896343
543,2002-01-31,13.49539566040039,13.69313144683838,13.465736389160154,13.49539566040039,29654212.0,0.01111111666847564,-6.666913183279403,0.0,43.749994417823665,41.046482733034594,0.4338478022958121,0.5983761623697017,1.3405975906446415,-0.018422097687960104,9.117687440042483,0.34603691101074574,-0.5573354158813029,-0.5146052837371826,-1.5062191318920526,0.47700856441768735,-1.0104122078146176,-0.018798359659747632,1.100987567901612,15.384545623931336,-27.197351598073375,0.49580692407743476,1,0.4745640754699707,1.052938461303711,1.6214256286621094,0.7415060997009295,0.18784809112549006,3,-0.012454147948250505,-13.333794212219448,13.347094535827635,-13.333762057877754,13.920525550842285,1.4999879425098535,14.167694091796875,-0.012454147948250505
544,2002-02-01,13.643696784973145,13.821659088134766,13.554717063903807,13.643696784973145,28200091.0,0.010989016424906684,-2.000032153651543,0.0,51.12780827911994,42.62213803742646,0.26887383458001857,0.3307669154124806,1.163332732893899,-0.1101643854478489,7.533249597745198,0.326263427734375,-0.4368674736057958,-0.2797952175140388,-1.0468832567431914,0.4872928217151138,-0.6633392371286142,0.10374880210053661,0.9271074840545666,32.673203026361335,-13.546246899788628,0.38354401961457624,2,0.3262629508972168,0.904637336730957,1.4731245040893555,0.5932049751281756,-0.23728084564208984,4,-0.012318776708664214,-6.666913183279403,13.49539566040039,-13.333794212219448,13.347094535827635,-13.333762057877754,13.920525550842285,-0.012318776708664214
545,2002-02-04,13.29766082763672,13.614036560058596,13.287775039672852,13.29766082763672,44925655.0,-0.02536233125010079,-32.00308701523639,0.0,44.57829785077853,43.18745540360222,0.61789069133882,0.5976527407781358,1.4687748343739475,0.27773192474684727,7.1176386930221325,0.35592174530029297,-0.3823416272511473,-0.556129646301267,-1.28151630475001,0.1692570121474759,-0.9188229755256376,-0.19343631707689646,1.248076061302184,0.9614466033556843,-45.70181926366039,0.3626933292243711,2,0.6574687957763654,1.2358431816101056,1.8191604614257795,0.9392409324645996,-0.14830112457275568,0,0.04312269822846404,-2.000032153651543,13.643696784973145,-6.666913183279403,13.49539566040039,-13.333794212219448,13.347094535827635,0.04312269822846404
546,2002-02-05,12.921964645385742,13.228453636169435,12.714344024658205,12.921964645385742,45580269.0,-0.02825280228761462,-1.4761972568510038,0.0,44.57829785077849,44.660009777480745,0.9423420706360393,0.888064325083425,1.8075989341035985,0.6914765594907131,7.368984363343579,0.5833168029785156,-0.36800892705209165,-0.8487771987915043,-1.6024468792684257,-0.09510751831458286,-1.225612039029965,-0.47194235855304356,1.573453769582521,18.749913875070494,-32.14651421127721,0.37683484023846087,2,0.7464494705200195,1.3248238563537598,2.194856643676758,1.314937114715578,-0.07909297943115234,1,0.06350431472017526,-32.00308701523639,13.29766082763672,-2.000032153651543,13.643696784973145,-6.666913183279403,13.49539566040039,0.06350431472017526
547,2002-02-06,12.46717643737793,13.040605545043945,12.46717643737793,12.46717643737793,49691255.0,-0.035194973867244794,0.0,0.0,35.36299242054585,44.09484862089768,1.285921720529549,1.2660459832762392,2.2280758143270525,1.1818970763061678,8.37570731584295,0.5734291076660156,-0.3337270999162456,-1.2135961055755615,-2.130069968432121,-0.2971222427190021,-1.6718330370038412,-0.7553591741472818,1.9213775141717306,0.0,-50.060821233587,0.45823693142827926,2,1.0035033226013184,1.6560282707214355,2.612569570541382,1.8636488914489764,0.6327505111694354,2,0.1078508767299875,-1.4761972568510038,12.921964645385742,-32.00308701523639,13.29766082763672,-2.000032153651543,13.643696784973145,0.1078508767299875
548,2002-02-07,12.852758407592773,12.921964645385742,12.34853458404541,12.852758407592773,44745668.0,0.030927770385829056,7.285814684158307,0.0,37.69750085736216,43.58862347324841,0.7116961280588701,0.8459707096362354,1.8183301471955744,0.8343934231805328,8.94510143939923,0.573430061340332,-0.31751819989814933,-0.7785804748535163,-1.7627245545272991,0.20556360482026648,-1.2706525146904077,-0.28650843501662493,1.3820853428231477,34.22818791946309,-9.122580835682207,0.49207203983689146,2,0.4795064926147461,1.211125373840332,2.2690060138702393,1.5027837753295916,0.24716854095459162,3,0.08230765475109103,0.0,12.46717643737793,-1.4761972568510038,12.921964645385742,-32.00308701523639,13.29766082763672,0.08230765475109103
549,2002-02-08,12.882418632507324,13.001058578491213,12.635250091552734,12.882418632507324,22949940.0,0.0023076933350765216,2.0833500799819626,0.0,40.28434686486539,43.05427828926677,0.5595366404736133,0.7652182846015805,1.7598904847279364,0.8410026358276372,9.803524908547558,0.36580848693847834,-0.28082309052702215,-0.6915771961212158,-1.71110475217872,0.3279503599362883,-1.2013409741499679,-0.18181341809246376,1.1637942012715463,42.187531792234154,-0.1304936335458251,0.5097637780287522,2,0.4498462677001953,1.1814651489257812,2.3406848907470703,1.4731235504150408,0.34603500366211115,4,0.062164189960242755,7.285814684158307,12.852758407592773,0.0,12.46717643737793,-1.4761972568510038,12.921964645385742,0.062164189960242755
550,2002-02-11,12.95162582397461,13.317435264587402,12.892305374145508,12.95162582397461,21408154.0,0.005372220344761036,-6.166666666666667,0.0,38.53658364437775,42.24243023969386,0.3349088055069043,0.6835587987952145,1.6745450715381587,0.8001530485538666,9.898539146872135,0.4350166320800781,-0.3288305309272612,-0.5922154426574711,-1.6491334923763628,0.46470260706142064,-1.120674467516917,-0.06375641779802521,0.9248191848309144,62.244897959183675,21.67597570185154,0.528459024859446,2,0.13347101211547852,0.9540700912475586,2.320911407470703,1.4039163589477557,0.4547901153564453,0,0.03511451933042942,2.0833500799819626,12.882418632507324,7.285814684158307,12.852758407592773,0.0,12.46717643737793,0.03511451933042942
551,2002-02-12,12.783551216125488,13.179020881652832,12.615476608276367,12.783551216125488,35412280.0,-0.012977104969941311,-2.3529411764705883,0.0,34.549856589008115,41.162853197184425,0.3629063638846972,0.8180442248120059,1.805709487791562,0.9960536852513968,10.071281723442478,0.5635442733764648,-0.3641336511910662,-0.7123393535614007,-1.8172255604653849,0.39254685334258355,-1.2647824570133928,-0.15989625010940856,0.9401027502040247,44.89795918367347,8.758712303195317,0.5524431034519917,2,0.3015456199645996,0.8502593040466309,2.474155902862549,1.5719909667968768,0.4449024200439471,1,0.02861556079010641,-6.166666666666667,12.95162582397461,2.0833500799819626,12.882418632507324,7.285814684158307,12.852758407592773,0.02861556079010641
552,2002-02-13,12.991172790527346,13.001058578491213,12.56604290008545,12.991172790527346,27466983.0,0.016241306573713032,43.0041481767318,0.0,29.581138677977293,39.58853589275706,0.11117957675916834,0.6122222432158058,1.5338250159764026,0.8179058074392636,10.248913511782664,0.4350156784057635,-0.42700038136915985,-0.48593297004699565,-1.6126151371146964,0.6407491970207051,-1.0492740535808451,0.07740811348685384,0.594969237573757,66.32653061224508,35.68324590548317,0.5633410835338503,2,0.09392404556274236,0.5586004257202131,2.231930971145628,1.3643693923950195,0.14830112457275213,2,-0.011415530142197094,-2.3529411764705883,12.783551216125488,-6.166666666666667,12.95162582397461,2.0833500799819626,12.882418632507324,-0.011415530142197094
553,2002-02-14,13.208681106567385,13.2581148147583,12.921964645385742,13.208681106567385,28665478.0,0.01674277754188891,5.800019291984425,0.0,38.135580288802444,38.144955004943995,-0.16905408234352848,0.3750073823098372,1.2532563064250937,0.6300144433577426,10.72199511952091,0.3361501693725586,-0.4786134571980494,-0.2437077999114976,-1.3712115414214878,0.8837959415984926,-0.8074596706664927,0.3200440708434975,0.25370017712814885,85.52631578947391,54.46257655952075,0.5637518707549953,2,-0.22739553451538264,0.27682828903198065,1.8537628650665248,1.1468610763549805,-0.18784809112549006,3,-0.008233536500926397,43.0041481767318,12.991172790527346,-2.3529411764705883,12.783551216125488,-6.166666666666667,12.95162582397461,-0.008233536500926397
554,2002-02-15,12.852758407592773,13.159247398376465,12.793437957763672,12.852758407592773,35868454.0,-0.02694611945757741,-5.166666666666667,0.0,32.360741959023215,36.78744879474896,0.07026429029112258,0.680968971534595,1.5461009662679253,1.01378509830554,11.385096788386019,0.4152431488037127,-0.49162842011664054,-0.5457477569580078,-1.6800446393002257,0.5885491253842101,-1.1128961981291159,0.021400684213100263,0.4982382061377475,38.15789473684211,10.043128234691594,0.5671484411711089,2,-0.019773483276367188,0.6327509880065918,1.9476869106292725,1.5027837753295916,-0.25705528259277344,4,0.019230777792304643,5.800019291984425,13.208681106567385,43.0041481767318,12.991172790527346,-2.3529411764705883,12.783551216125488,0.019230777792304643
555,2002-02-18,12.62536334991455,12.912078857421875,12.62536334991455,12.62536334991455,21464898.0,-0.017692315568920147,0.0,0.0,32.53333271598939,35.44911933532796,0.21485981308422275,0.8688124180061649,1.7176305817440536,1.2667256341460789,12.346732541544386,0.2867155075073242,-0.5228710854927741,-0.7197544097900384,-1.8954225559098603,0.4559137363297836,-1.3075884828499493,-0.13192033673012737,0.63275146484375,8.571428571428571,-19.178257841956174,0.5878340730599108,2,0.20762157440185547,0.8601460456848145,2.175081968307495,1.8389329910278338,-0.1384143829345703,0,0.04776815284757463,-5.166666666666667,12.852758407592773,5.800019291984425,13.208681106567385,43.0041481767318,12.991172790527346,0.04776815284757463
556,2002-02-19,12.407855033874512,12.62536334991455,12.368308067321776,12.407855033874512,33494059.0,-0.017227885646674213,-5.499999999999753,0.0,35.98820285624049,35.51858716151625,0.39311246859547744,1.0227355551793096,1.87304434157266,1.5071953401001537,13.719753317488943,0.2570552825927752,-0.616623562019825,-0.8636065483093258,-2.0817361754725,0.35452307885384826,-1.472671361890912,-0.25454173472773967,0.7593017578124996,4.444444444444636,-25.43207418683523,0.6090648135815867,2,0.42512989044189453,1.0776543617248535,2.204742431640625,2.056441307067873,0.1680746078491211,1,0.08047812476293337,0.0,12.62536334991455,-5.166666666666667,12.852758407592773,5.800019291984425,13.208681106567385,0.08047812476293337
557,2002-02-20,12.506722450256348,12.674797058105467,12.388081550598145,12.506722450256348,33290492.0,0.007968131164646897,-1.4166666666666516,0.0,35.02994158971288,35.222191687332995,0.33575254561784895,0.8465792555367777,1.720875376416723,1.4350967298091035,15.12408537927748,0.28671550750732244,-0.6567547236607663,-0.688116884231567,-1.8956610060941692,0.5194272376310352,-1.291888945162869,-0.08434482330026505,0.5785721206665038,15.555555555555726,-15.48679098100701,0.6037720609313013,2,0.3361492156982422,0.9787869453430176,2.0811586380004883,2.07621479034424,0.06920719146728516,2,0.05770746003068883,-5.499999999999753,12.407855033874512,0.0,12.62536334991455,-5.166666666666667,12.852758407592773,0.05770746003068883
558,2002-02-21,12.477062225341795,12.823098182678224,12.45728874206543,12.477062225341795,37056143.0,-0.002371542586998454,-17.50000000000175,0.0,31.677017145017444,34.265821718461,0.3425373074030649,0.7528771459635397,1.7101331647962592,1.4870470058831113,15.437545561676325,0.36580944061279475,-0.6733862934797976,-0.614955043792726,-1.684928770062342,0.45501868247689004,-1.149941906927534,-0.079968180657918,0.5345563468933126,13.749999999999968,-16.380246886097773,0.5349868631348079,2,0.36580944061279475,1.0084471702575701,2.0935165882110613,2.3530430793762225,0.09886741638183771,3,0.053090357152575374,-1.4166666666666516,12.506722450256348,-5.499999999999753,12.407855033874512,0.0,12.62536334991455,0.053090357152575374
559,2002-02-22,12.21012020111084,12.427629470825195,12.140913009643555,12.21012020111084,40968794.0,-0.021394621539097325,-3.142870922845843,0.0,32.48407565045227,33.59332083024706,0.5633244237695205,0.9230931743231778,1.9378375000791088,1.7860035346151335,16.362415747394625,0.3361492156982404,-0.6129734563319058,-0.790444707870483,-1.8318391482890686,0.2509497325481025,-1.3111419280797758,-0.2697474876611903,0.7351899723052977,8.974358974358974,-23.819201141422827,0.520697220209293,2,0.4893937110900879,1.1715784072875977,2.27394962310791,2.6199851036071777,0.36580944061279297,4,0.06639679224921125,-17.50000000000175,12.477062225341795,-1.4166666666666516,12.506722450256348,-5.499999999999753,12.407855033874512,0.06639679224921125
560,2002-02-25,12.358421325683596,12.388081550598145,12.190346717834473,12.358421325683596,24720575.0,0.012145754679733889,5.666666666667066,0.0,40.20619240160255,34.22180258720199,0.3598726114108324,0.6664660580292114,1.7365515053250444,1.6701149805502773,17.337267067185252,0.19773483276367188,-0.5862682868746916,-0.5516799449920633,-1.4736767211733284,0.3703168311892018,-1.0126783330826967,-0.09068155690142987,0.49036118807983264,31.884057971014666,-2.5749759909503105,0.46099838809063287,2,0.3410925865173322,1.023277282714842,1.98970580101013,2.471683979034422,0.01977348327636541,0,0.019200008889750375,-3.142870922845843,12.21012020111084,-17.50000000000175,12.477062225341795,-1.4166666666666516,12.506722450256348,0.019200008889750375
561,2002-02-26,12.575929641723633,12.813211441040039,12.477062225341795,12.575929641723633,31008554.0,0.017600008148937807,-2.399999999999957,0.0,52.059907774166646,36.7194435978897,0.12272147099006325,0.36159839279877737,1.4665371367609428,1.4812457495624756,18.328872307111883,0.45479011535644354,-0.5737133663811562,-0.26694183349609446,-1.0667032856049552,0.5328196186127663,-0.6668225595505248,0.1329388925583359,-0.4350166320800781,63.76811594202883,23.919577011815527,0.3998807260544303,2,0.12358427047729492,0.8057689666748047,1.7301788330078125,2.2541756629943848,-0.1680746078491211,1,-0.007075474917451641,5.666666666667066,12.358421325683596,-3.142870922845843,12.21012020111084,-17.50000000000175,12.477062225341795,-0.007075474917451641
562,2002-02-27,13.099926948547365,13.139473915100098,12.674797058105467,13.099926948547365,35913974.0,0.041666685624993205,10.750000000000572,0.0,54.448398576512474,38.53197896319081,-0.4293806944769436,-0.19169376194458287,0.9042832227477717,0.9838579669227503,18.741014340190226,0.5635442733764648,-0.5466198101565141,0.2694138526916525,-0.504770857627312,1.043598563010617,-0.11767850246782885,0.6565062078511339,-0.9455679702758815,96.03960396039622,53.18830155007684,0.38709235515948204,2,-0.4498467445373553,0.28177165985107244,1.0751821994781476,1.7301783561706525,-0.8304862976074254,2,-0.04000001747199344,-2.399999999999957,12.575929641723633,5.666666666667066,12.358421325683596,-3.142870922845843,12.21012020111084,-0.04000001747199344
563,2002-02-28,13.327322006225586,13.50528335571289,12.902192115783693,13.327322006225586,37476245.0,0.017358498148223322,2.388888888888879,0.0,57.47508305647839,41.322461307352505,-0.7131746590379322,-0.4556895288483034,0.6436724199201276,0.7829283759254473,19.13198276867125,0.6030912399291974,-0.47922829876922,0.505212593078614,-0.24175420927839575,1.2521793954356237,0.13172919190011,0.878695994257118,-1.1335584304809583,86.95652173913044,42.20278409980493,0.37348340117850454,2,-0.5042238235473633,0.05437660217285156,0.8477871417999268,1.5027832984924316,-0.8700332641601562,3,-0.056379846164965164,10.750000000000572,13.099926948547365,-2.399999999999957,12.575929641723633,5.666666666667066,12.358421325683596,-0.056379846164965164
564,2002-03-01,13.47562313079834,13.57448959350586,13.1987943649292,13.277888298034668,28287845.0,0.011127601216769367,-1.1111057522266166,100.0,58.57605177993526,44.21609675890204,-0.8535955840598817,-0.6505836875025182,0.45873179355570315,0.6622237644831088,19.85484455811295,0.37569522857666016,-0.4027266885519243,0.6619174003601067,-0.04904474980784457,1.372879550528058,0.30643632527613107,1.0173984754440824,-1.203168368255616,92.85720683570591,48.23748197195745,0.3554810750839759,3,-0.6179218292236328,-0.1680750846862793,0.7983534336090088,1.3544821739196777,-1.413804054260254,4,-0.06676451844504838,2.388888888888879,13.327322006225586,10.750000000000572,13.099926948547365,-2.399999999999957,12.575929641723633,-0.06676451844504838
565,2002-03-04,13.871091842651367,13.96996021270752,13.732678413391113,13.732678413391113,31289128.0,0.029346970304415132,-2.428595051571963,0.6999951770039549,66.56625534633623,47.61365814669046,-1.177613273073261,-1.0549790147206437,0.03046353373861166,0.29377410079677446,20.38051800101108,0.4943370819091797,-0.3753089018793343,1.0287145614624027,0.19920858320127444,1.858220539723531,0.6139615723318386,1.4434675505929668,-1.4944742936315922,93.3774195629663,46.77730553637885,0.41475298913056385,3,-0.8156552314758301,-0.6426377296447754,0.40288472175598145,0.9590134620666504,-1.7005186080932617,0,-0.09337132329737152,-1.1111057522266166,13.47562313079834,2.388888888888879,13.327322006225586,10.750000000000572,13.099926948547365,-0.09337132329737152
566,2002-03-05,13.742565155029295,13.940299034118652,13.623924255371096,13.871091842651367,30650626.0,-0.009265794580558762,1.370371693556441,-0.928570936425597,61.72840204518965,50.58015375285454,-0.9385456253221331,-0.9083968387961949,0.12402092643084828,0.4488467628805122,19.965373032207573,0.3163747787475568,-0.29168265672584504,0.8591578483581532,-0.06293537648809355,1.7812510732044,0.39811123593502984,1.3202044607812766,-1.2066133396407448,82.44274809160294,36.754194277659536,0.46104661242312334,3,-0.687128543853758,-0.5141110420227033,0.5314114093780535,1.0875401496887225,-1.6016521453857404,1,-0.09928061687741185,-2.428595051571963,13.871091842651367,-1.1111057522266166,13.47562313079834,2.388888888888879,13.327322006225586,-0.09928061687741185
567,2002-03-06,13.811772346496582,13.871091842651367,13.50528335571289,13.742565155029295,30332129.0,0.005035973319868825,2.894766234623371,-0.5384655338725299,59.87055632435648,53.71276921722555,-0.8975505426303378,-0.9188133833829717,0.019927642536632817,0.39359698406698307,19.103780554984677,0.36580848693847656,-0.1842116190207541,0.8611352443695068,-0.12689119895724055,1.8491616876962542,0.36712202270613226,1.3551484660328814,-1.1324196913761355,85.18518518518516,42.69611071164308,0.494013221663374,3,-0.7563357353210449,-0.7563357353210449,0.4992794990539551,1.0183329582214355,-1.89825439453125,2,-0.10164642722178807,1.370371693556441,13.742565155029295,-2.428595051571963,13.871091842651367,-1.1111057522266166,13.47562313079834,-0.10164642722178807
568,2002-03-07,13.910638809204102,14.217127799987793,13.910638809204102,13.98973274230957,39147484.0,0.007158130052194123,-6.75,-1.1428571428571135,68.9045959279556,57.759493692503696,-0.8623658923753297,-0.9848566241512611,-0.11976991125358971,0.316192648267716,18.246993475466468,0.40535545349121094,-0.071057225678814,0.9071076869964596,-0.1682624761446867,1.982477850137606,0.36942260542588556,1.4447927685670336,-1.102225398324947,69.9028844352875,25.75614038484933,0.5376850815705736,3,-0.7069015502929688,-0.7316184043884277,0.3485081195831299,0.8947501182556135,-1.9476871490478516,3,-0.11798150902877647,2.894766234623371,13.811772346496582,1.370371693556441,13.742565155029295,-2.428595051571963,13.871091842651367,-0.11798150902877647
569,2002-03-08,13.68324375152588,14.01939296722412,13.633810997009276,13.801884651184082,54397883.0,-0.01634684508721218,-2.545476866954237,1.4999999999999776,68.90459592795564,60.94820519543182,-0.4515146483996535,-0.7319152608567574,0.07191551217261782,0.569470637032433,17.326795529170937,0.38558197021484375,0.042114876581674565,0.6396713733673121,-0.4756076497011108,1.754950396435735,0.08203186183309974,1.1973108849015244,-0.7057846139536892,24.999899520781362,-22.670054348298585,0.5576395115342114,3,-0.33614873886108576,-0.5042233467102069,0.5759031772613508,1.1221451759338343,-1.5324440002441424,4,-0.089595349737429,-6.75,13.910638809204102,2.894766234623371,13.811772346496582,1.370371693556441,13.742565155029295,-0.089595349737429
570,2002-03-11,13.406415939331055,13.801884651184082,13.376754760742188,13.782112121582033,34294578.0,-0.020231154046638666,1.0476284530513629,3.166666666666729,67.47407177228484,62.660890084111614,-0.01161708755285673,-0.4419265539934578,0.30908067144995854,0.8637305703838294,16.900059390337237,0.42512989044189453,0.1716611834007935,0.3401040554046624,-0.785776582399393,1.4659846932087177,-0.2228362634973653,0.90304437430669,-0.2801965622689906,3.529525246965768,-47.55890273719256,0.5629403189020281,3,0.03954648971557617,-0.22739553451538086,0.8527309894561768,1.3989729881286603,-0.6030912399291992,0,-0.10029502805804047,-2.545476866954237,13.68324375152588,-6.75,13.910638809204102,2.894766234623371,13.811772346496582,-0.10029502805804047
571,2002-03-12,13.149359703063965,13.47562313079834,13.149359703063965,13.406415939331055,39134051.0,-0.019174120617349466,-1.5384595407782802,0.6842130647347574,60.65573200182672,63.35059379803542,0.3747424732624296,-0.1644933603743688,0.5226694808922154,1.1297973095630063,16.097135665380193,0.326263427734375,0.3215723451287289,0.06475739479065012,-1.053642477472092,1.1831572670533923,-0.49444254134072096,0.6239573309220212,1.0677680969238281,0.0,-53.28701695624754,0.5591999361313708,3,0.41030025482177734,0.029660701751708984,1.0949571132659912,1.6411991119384748,-0.09886646270751953,1,-0.07443605548928667,1.0476284530513629,13.406415939331055,-2.545476866954237,13.68324375152588,-6.75,13.910638809204102,-0.07443605548928667
572,2002-03-13,12.84287166595459,13.238341331481935,12.813211441040039,13.238341331481935,53882729.0,-0.02330820998363592,1.1499999999999897,1.5384558307950935,55.55556199266154,63.13731367983355,0.7162544218032973,0.1373570327195459,0.7812324692290069,1.4349226439292053,15.380839557469425,0.4251298904418963,0.4319344294540368,-0.23431558609008718,-1.3572808121805,0.8886496400003256,-0.7957981991352927,0.32716702695511835,1.352900772094726,2.1126774914697446,-53.85495399229466,0.5614826130452061,3,0.6722979545593262,0.336148738861084,1.114729642868042,1.6609716415405273,-0.06920719146728516,2,-0.05465745314358861,-1.5384595407782802,13.149359703063965,1.0476284530513629,13.406415939331055,-2.545476866954237,13.68324375152588,-0.05465745314358861
573,2002-03-14,13.099926948547365,13.099926948547365,12.793437957763672,12.832984924316404,33239822.0,0.020015405376525575,1.296296296296279,-0.6750000000000059,63.55423261976153,63.69044488425869,0.47332632264235386,-0.13519511474337875,0.45530261624518076,1.1843000958311283,15.221715541894593,0.3064889907836932,0.49950790534816214,0.028177404403688655,-1.0931589090108353,1.1495137178182127,-0.5324907523035733,0.5888455611109507,1.0405430496215793,25.00001944758001,-35.38715058922927,0.560668156707262,3,0.40535593032836736,0.07909345626830877,0.6970152854919416,1.2803325653076136,-0.3163757324218768,3,-0.09056607729507926,1.1499999999999897,12.84287166595459,-1.5384595407782802,13.149359703063965,1.0476284530513629,13.406415939331055,-0.09056607729507926
574,2002-03-15,13.099926948547365,13.129587173461914,12.832984924316404,12.961511611938475,62933186.0,0.0,1.999985531081666,0.518522091108188,61.829667395442016,63.164157334159334,0.46313275966160994,-0.12198253875705056,0.3913825920952352,1.1907981367169267,14.826676637506125,0.2966022491455096,0.5245741814614195,0.015818977355959163,-1.100793294870689,1.1324312495826074,-0.5424871587573659,0.5741251134692842,0.9597211271972625,30.392185604194484,-32.21243704541017,0.5583061361133246,3,0.40535593032836736,0.07909345626830877,0.5981473922729474,1.2210116386413539,-0.4449033737182635,4,-0.08679249074111772,1.296296296296279,13.099926948547365,1.1499999999999897,12.84287166595459,-1.5384595407782802,13.149359703063965,-0.08679249074111772
575,2002-03-18,13.228453636169435,13.356982231140135,13.099926948547365,13.099926948547365,38884161.0,0.009811252240328194,-3.000029680195834,0.9285581408167105,60.71428683279305,63.05147786611527,0.2613445066561422,-0.21398153675286302,0.22110368027147054,1.0735294126465131,13.976777975310343,0.2570552825927699,0.5251979407634746,0.11419115066528462,-0.9826571802204764,1.2110394815510457,-0.434233014777595,0.6626153161081643,0.7552218324963356,63.767976145042425,1.2563910298107146,0.5484241654428802,3,0.27682924270629705,-0.04943323135376154,0.46962070465087713,1.0924849510192836,-0.7513914108276403,0,-0.0814648419631725,1.999985531081666,13.099926948547365,1.296296296296279,13.099926948547365,1.1499999999999897,12.84287166595459,-0.0814648419631725
576,2002-03-19,13.406415939331055,13.426189422607422,13.1987943649292,13.277888298034668,49146424.0,0.013452993679853309,1.7058823529411764,1.0000074200489724,55.67766370208043,62.585600908084594,0.034291026731072094,-0.3302294726128814,0.006102257968306546,0.9174459926642022,12.64687354348891,0.22739505767822266,0.514238182048631,0.24222540855407715,-0.8091995091409352,1.2936503262490895,-0.283487050293429,0.7679378674015833,0.5058452786805905,96.875,37.009772375769906,0.5257124588475057,3,0.09886693954467773,-0.22739553451538086,0.08898043632507324,0.9145226478576642,-0.9590139389038104,1,-0.0449852699377975,-3.000029680195834,13.228453636169435,1.999985531081666,13.099926948547365,1.296296296296279,13.099926948547365,-0.0449852699377975
577,2002-03-20,13.228453636169435,13.445962905883787,13.159247398376465,13.29766082763672,26325246.0,-0.013274413084523373,-1.7619301348153968,-0.5384615384615384,48.13430834742746,60.277791176914796,0.13500520106079605,-0.10058138676373396,0.15439310323226252,1.1071605494918106,11.396263448348131,0.28671550750732244,0.4310055775115931,0.028176546096803534,-0.9767501464835622,1.0331032386771692,-0.4742868001933793,0.5306398923869864,0.6166781862273307,66.66652051527181,9.80564468267059,0.5024633462901825,3,0.17796182632446111,-0.04943323135376154,0.13100004196166815,1.0924849510192836,-1.1666345596313494,2,-0.013452849494547725,1.7058823529411764,13.406415939331055,-3.000029680195834,13.228453636169435,1.999985531081666,13.099926948547365,-0.013452849494547725
578,2002-03-21,13.139473915100098,13.317435264587402,13.040605545043945,13.10981273651123,26698089.0,-0.006726388700947439,-2.2941103041307307,-0.428585208560129,43.511440826169405,57.456329498938544,0.11520659742801875,0.04276144966013895,0.225760987694958,1.2112831212416246,10.533547924966275,0.27682971954345703,0.3701149068249805,-0.09392375946044851,-1.0404561228652245,0.8526086039443275,-0.5671899411628374,0.37934242224194037,0.6425562754186824,50.00000000000029,-2.2122582162507243,0.4732661817023884,3,0.1581873893737793,0.03954648971557617,0.17796111106872559,1.1814646720886213,-1.0381078720092773,3,-0.02784049368920305,-1.7619301348153968,13.228453636169435,1.7058823529411764,13.406415939331055,-3.000029680195834,13.228453636169435,-0.02784049368920305
579,2002-03-22,13.020833015441895,13.11970043182373,12.892305374145508,13.010946273803713,20742605.0,-0.009029349304606415,1.1904761904761905,0.3333226159088849,31.62392950997065,53.47298035868141,0.14528091690085176,0.23742602940517799,0.3189924832677917,1.3476879752298423,9.235856904099402,0.24716854095458984,0.30443552983330413,-0.25310029983520543,-1.076553986819798,0.5703533871493871,-0.6648271433275017,0.15862654365709083,0.7018816411115782,23.21428571428579,-22.808080704868477,0.4117268434922961,3,0.11369752883911133,0.1581873893737793,0.21256446838378906,1.3001055717468244,-0.978787422180174,4,-0.01822324263240338,-2.2941103041307307,13.139473915100098,-1.7619301348153968,13.228453636169435,1.7058823529411764,13.406415939331055,-0.01822324263240338
580,2002-03-25,12.595703125,12.98128604888916,12.585816383361815,12.882418632507324,52646982.0,-0.03264997638305611,-1.5806451612903043,-29.000000000005212,28.03028697578202,49.84793091134311,0.49541570702321636,0.7180592055023869,0.7285479493902685,1.7775553645613407,8.070666983156483,0.4350166320800799,0.18426987101905645,-0.6900942802429206,-1.4633144415355908,0.0831258810497495,-1.0767043608892557,-0.30348419959658557,1.0712549296260843,1.1494252873565285,-38.60266054523643,0.3866100806463346,3,0.42018651962280096,0.5833172798156738,0.5635440349578857,1.725235462188719,-0.8502588272094727,0,0.004709578277639848,1.1904761904761905,13.020833015441895,-2.2941103041307307,13.139473915100098,-1.7619301348153968,13.228453636169435,0.004709578277639848
581,2002-03-26,12.48694896697998,12.605589866638185,12.388081550598145,12.556156158447266,87996732.0,-0.008634226842339943,1.5882352941176134,0.2413793103448276,24.99998200373315,46.45286646812885,0.5591232246744529,0.8641086574060797,0.814087007441552,1.8854110990002297,8.005725185531825,0.21750831604004084,0.06815307801640991,-0.7943994045257572,-1.585631680262697,-0.0031671287888173083,-1.190015542394228,-0.39878326665728636,1.0935177539449619,9.34579439252338,-23.64065927122614,0.39561613786847033,3,0.43007326126098633,0.6920714378356934,0.6722981929779053,1.8339896202087385,-0.7415046691894531,1,-0.0007917660001918181,-1.5806451612903043,12.595703125,1.1904761904761905,13.020833015441895,-2.2941103041307307,13.139473915100098,-0.0007917660001918181
582,2002-03-27,12.575929641723633,12.595703125,12.368308067321776,12.575929641723633,68752012.0,0.007125894001725364,10.50000000000009,-0.0,24.719110053945315,42.13785284970483,0.4786275368384221,0.7735172434968511,0.7145582147532927,1.787989296432098,8.651099275523528,0.22739505767822443,-0.030063398818214182,-0.6792188644409176,-1.5283303052750998,0.1698925763932646,-1.1037745848580087,-0.2546631440238265,0.8852985621686305,21.875000000000146,-6.175670432567117,0.4245557204170915,3,0.3312058448791486,0.603090763092041,0.5833175182342529,1.5176143646240234,-1.473123550415039,2,-0.010220130436319197,1.5882352941176134,12.48694896697998,-1.5806451612903043,12.595703125,1.1904761904761905,13.020833015441895,-0.010220130436319197
583,2002-03-28,12.575929641723633,12.575929641723633,12.575929641723633,12.575929641723633,0.0,0.0,1.0,0.0,27.049191021159103,38.27335547478451,0.44307600775977285,0.7529422650442292,0.6929558655735555,1.7666755636073077,9.455831623657811,0.0,-0.09295437828345143,-0.6416492462158203,-1.5422459329178277,0.2589474404861871,-1.0919475895668231,-0.19135090286481748,0.7541481457801726,27.63157894736859,-0.7717400372683088,0.45029834335100344,3,0.3312058448791486,0.603090763092041,0.5882608890533447,1.5176143646240234,-1.7598400115966797,3,-0.04088052174527623,10.50000000000009,12.575929641723633,1.5882352941176134,12.48694896697998,-1.5806451612903043,12.595703125,-0.04088052174527623
584,2002-03-29,12.575929641723633,12.575929641723633,12.575929641723633,12.575929641723633,0.0,0.0,1.0,0.0,30.555555555555557,34.92238533286923,0.4033464960914497,0.7189441764020863,0.6635773788225077,1.7517756986701816,10.177118819273533,0.0,-0.11846098703122188,-0.5966645717620853,-1.5321923279849603,0.33886318446078967,-1.0644284498735228,-0.12890069365064782,0.6387357793583295,33.87096774193567,2.225391406432138,0.4677638781114374,3,0.3312058448791486,0.603090763092041,0.5882608890533447,1.502784252166748,-1.7993869781494123,4,-0.03773586622640879,1.0,12.575929641723633,10.50000000000009,12.575929641723633,1.5882352941176134,12.48694896697998,-0.03773586622640879
585,2002-04-01,12.575929641723633,12.575929641723633,12.575929641723633,12.575929641723633,0.0,0.0,1.0,0.0,34.736859740603904,32.595629337149624,0.33643134441207856,0.6502789672061731,0.6412426432409966,1.7438284056966502,10.251341207773859,0.0,-0.19860769602328432,-0.5319064617156979,-1.4428337260789803,0.37902080264758453,-0.9873700938973382,-0.07644282953405757,0.5371728969071068,87.49999999999943,49.70954030250501,0.45546363218164115,4,0.3312058448791486,0.6278076171875,0.4646766185760498,1.384143352508545,-1.8092727661132812,0,-0.042452849504709844,1.0,12.575929641723633,1.0,12.575929641723633,10.50000000000009,12.575929641723633,-0.042452849504709844
586,2002-04-02,12.378194808959961,12.674797058105467,12.378194808959961,12.378194808959961,46333181.0,-0.015723277594337004,0.0,0.0,36.87150837988827,31.34420711853415,0.41680623388707616,0.780578361808919,0.8078287493300653,1.918335630996289,10.698175391707661,0.29660224914550604,-0.27967676704256306,-0.661422777175904,-1.5765489303634865,0.25370337601167847,-1.1189858537696953,-0.20385970058211278,0.6455323931137027,3.2258064516134826,-37.463395222018605,0.45756307659379136,4,0.4646768569946289,0.9145231246948242,0.6624114513397217,1.5818781852722168,-1.3347101211547852,1,-0.05111815744824255,1.0,12.575929641723633,1.0,12.575929641723633,1.0,12.575929641723633,-0.05111815744824255
587,2002-04-03,12.407855033874512,12.46717643737793,12.190346717834473,12.407855033874512,41518521.0,0.0023961672418566504,3.666607719884893,0.0,27.564102564102484,29.57228064497116,0.28888190329988817,0.6749525383738622,0.7416225541841186,1.8612800201930177,11.542694172060216,0.27682971954345703,-0.37058185544391087,-0.5615666866302487,-1.4420291452143488,0.31889577195385144,-1.0017979159222996,-0.12133545733819773,0.5372218720289261,44.897959183673635,2.1323028320529573,0.4402312292920505,4,0.24716854095458984,0.7958822250366211,0.6327512264251709,1.552217960357666,-1.3347091674804688,2,-0.0533864019426038,0.0,12.378194808959961,1.0,12.575929641723633,1.0,12.575929641723633,-0.0533864019426038
588,2002-04-04,12.26944065093994,12.407855033874512,12.160687446594238,12.26944065093994,35680744.0,-0.011155383630505722,-1.2727384334771847,0.0,25.294117647058712,28.86896821575872,0.3250901167294771,0.7210782714050286,0.8251927118282811,1.9642700609525434,11.854959092319206,0.24716758728027344,-0.46497545281924424,-0.6179211616516138,-1.432482650344312,0.19664032704108436,-1.0252019059979638,-0.21064041730526384,0.5699740286338439,21.153699894079118,-22.219694482970723,0.4072807443463494,4,0.3015460968017596,0.919466972351076,0.746448755264284,1.690632343292238,-1.5917644500732404,3,-0.095084575802726,3.666607719884893,12.407855033874512,0.0,12.378194808959961,1.0,12.575929641723633,-0.095084575802726
589,2002-04-05,12.45728874206543,12.56604290008545,12.27932834625244,12.45728874206543,33453607.0,0.015310240822681731,1.6363548672799342,0.0,27.840948638956718,28.84793062277813,0.054642933202188715,0.4602739886007079,0.5994888066237429,1.7404674003991971,12.577902472526109,0.2966022491455096,-0.5243959489125238,-0.3687753200530999,-1.112600567017104,0.3750499269109042,-0.7406879435351019,0.0031373034289021717,0.2735295802316262,57.69222921145744,16.200548024895916,0.3719126234820018,4,-0.03954648971557617,0.7316188812255859,0.6451096534729004,1.502784252166748,-1.6313114166259766,4,-0.1317460922613538,-1.2727384334771847,12.26944065093994,3.666607719884893,12.407855033874512,0.0,12.378194808959961,-0.1317460922613538
590,2002-04-08,12.061819076538086,12.496835708618164,12.05193328857422,12.061819076538086,31839963.0,-0.031746046328037014,-44.00424464596585,0.0,15.656565656565718,27.809773250870638,0.40947795668886044,0.7903674419292415,0.9475833279116905,2.094476321689555,13.999774561258416,0.44490242004394354,-0.5789086489538331,-0.6970151424407955,-1.462717578945563,0.068687294063972,-1.0798663606931793,-0.31416392418841177,0.57777830564652,1.5871509064181462,-31.539892768210123,0.38285121825238394,4,0.3015460968017578,1.07271146774292,1.0208055973052979,1.8982539176940918,-0.9194660186767578,0,-0.10655742759928366,1.6363548672799342,12.45728874206543,-1.2727384334771847,12.26944065093994,3.666607719884893,12.407855033874512,-0.10655742759928366
591,2002-04-09,12.170573234558105,12.388081550598145,12.140913009643555,12.170573234558105,30841862.0,0.00901639771993934,-7.333333333333333,0.0,21.98953990109574,27.506487678331794,0.28063853174960585,0.6371945875095655,0.7997091855448311,1.9518924511477245,15.329618006686147,0.3262624740600586,-0.5962139671115025,-0.5393216609954834,-1.324790442988263,0.2461471209972963,-0.9320560519918732,-0.14658726999909355,0.39546966552734375,23.076780384467433,-5.567833079585249,0.39273439099639024,4,0.19279193878173828,0.9639573097229004,0.971372127532959,1.7894997596740723,-0.7810525894165039,1,-0.1153533471177316,-44.00424464596585,12.061819076538086,1.6363548672799342,12.45728874206543,-1.2727384334771847,12.26944065093994,-0.1153533471177316
592,2002-04-10,12.140913009643555,12.308987617492676,11.96295166015625,12.140913009643555,32344198.0,-0.0024370442002132897,1.0588235294117647,0.0,22.70270270270275,27.023544531836645,0.2705539620090285,0.6446194012543405,0.807584426192653,1.9533637047469838,16.269392182560843,0.3460359573364258,-0.5668208638492516,-0.5338839530944828,-1.3562023704620287,0.2884344642730632,-0.9450431617782566,-0.12272474441070891,0.3559226989746094,29.508196721311474,3.417633852783947,0.41115920868377337,4,0.1779613494873047,0.9491267204284668,1.0010323524475098,1.819159984588623,-0.5932035446166992,2,-0.09039092208029897,-7.333333333333333,12.170573234558105,-44.00424464596585,12.061819076538086,1.6363548672799342,12.45728874206543,-0.09039092208029897
593,2002-04-11,11.913517951965332,12.229893684387207,11.86408519744873,11.913517951965332,39171226.0,-0.01872965052114306,-6.400123471080758,0.0,21.428571428571487,26.009435184393972,0.4404192374165081,0.8206495015501716,1.0053220700303171,2.1471726061596783,17.28918769721947,0.36580848693847656,-0.5239962576424109,-0.7019585609436039,-1.5652957719877847,0.16137865010057695,-1.1336271664656934,-0.27028995542151435,0.4765409469604496,7.0421272294499335,-18.61036469732823,0.43166860552209035,4,0.3559231758117676,1.1270885467529297,1.141918659210205,2.0465550422668457,-0.3262615203857422,3,-0.07053937291735524,1.0588235294117647,12.140913009643555,-7.333333333333333,12.170573234558105,-44.00424464596585,12.061819076538086,-0.07053937291735524
594,2002-04-12,11.96295166015625,12.07170581817627,11.903631210327148,11.96295166015625,37175632.0,0.004149379586301238,-1.8333333333333333,0.0,29.746835443038023,25.454988040219988,0.32954581711755715,0.7185072884335657,0.9214129804267017,2.065677853754064,18.42844997702721,0.1680746078491211,-0.48643065722303014,-0.5956760883331302,-1.4742968655712012,0.28294468890494073,-1.0349864769521666,-0.15636569971409386,0.3460359573364258,15.624872830967298,-12.584825593513553,0.4393103886190355,4,0.3064894676208496,0.9787874221801758,1.2284271717071533,1.9971213340759277,-0.5338840484619141,4,-0.10743798819903982,-6.400123471080758,11.913517951965332,1.0588235294117647,12.140913009643555,-7.333333333333333,12.170573234558105,-0.10743798819903982
595,2002-04-15,12.150799751281738,12.21012020111084,11.903631210327148,12.150799751281738,28921322.0,0.015702486849556996,4.166666666666667,0.0,39.75903614457833,25.775824458518887,0.08387115921366473,0.46987527930242656,0.7117169913278225,1.843062583443519,19.92750506439713,0.3064889907836914,-0.45933854750261105,-0.35394530296325755,-1.1907901032814472,0.4828994973549321,-0.7723677031223524,0.06447709719583727,0.07909393310546875,54.71689871689872,23.124627882339233,0.41842240015909493,4,0.06426429748535156,0.682185173034668,1.112257957458496,1.8092732429504395,-0.9194669723510742,0,-0.10903170597495326,-1.8333333333333333,11.96295166015625,-6.400123471080758,11.913517951965332,1.0588235294117647,12.140913009643555,-0.10903170597495326
596,2002-04-16,12.803324699401855,12.803324699401855,12.21012020111084,12.803324699401855,61748749.0,0.05370222219745546,1.0,0.0,55.15695067264573,28.841696470579244,-0.5610027010354433,-0.242585882549319,0.05658774969487368,1.1636320444567758,20.982952004765178,0.6525249481201172,-0.4340126409659,0.328734207153321,-0.4088896110272078,1.0663580253338498,-0.04007770193694249,0.6975461162435845,-0.939239501953125,100.0,64.40348274994739,0.3688119090902642,4,-0.4696197509765625,-0.1334705352783203,0.5091667175292969,1.1567482948303223,-1.8488197326660156,1,-0.12972971322191995,4.166666666666667,12.150799751281738,-1.8333333333333333,11.96295166015625,-6.400123471080758,11.913517951965332,-0.12972971322191995
597,2002-04-17,13.050493240356445,13.238341331481935,12.921964645385742,13.050493240356445,41859547.0,0.019305027932794427,-1.4615276170124496,0.0,59.6774193548387,32.66206332699924,-0.7905626143677988,-0.5309947372908184,-0.1757052332558544,0.8949843377719553,22.012156229628598,0.4350166320800799,-0.4182534721126103,0.5848007678985603,-0.11800460335392415,1.2876061391510447,0.23339808227231806,0.9362034535248025,-1.167623252868653,86.33092576605874,47.67273055136978,0.3514026856262418,4,-0.4992799758911133,-0.39546918869018555,0.3188469409942627,0.9095797538757324,-2.0762147903442383,2,-0.12727278307601175,1.0,12.803324699401855,4.166666666666667,12.150799751281738,-1.8333333333333333,11.96295166015625,-0.12727278307601175
598,2002-04-18,12.773664474487305,13.228453636169435,12.674797058105467,12.773664474487305,36305675.0,-0.02121213051266868,-4.599990354007845,0.0,53.6231884057971,35.52675663442595,-0.48577210845373564,-0.2982690745513725,0.10065865682001984,1.151663392891754,22.688297517275565,0.5536565780639684,-0.4001940000133146,0.3262624740600586,-0.3194305597512823,0.9719555078713995,0.0034159571543881384,0.649108990965729,-0.8365756332397467,65.1851851851851,24.85065003044508,0.3228465169056703,4,-0.22245121002197266,-0.11864042282104492,0.5734305381774902,1.186408519744873,-1.8092737197875977,3,-0.09597520053145558,-1.4615276170124496,13.050493240356445,1.0,12.803324699401855,4.166666666666667,12.150799751281738,-0.09597520053145558
599,2002-04-19,12.783551216125488,12.902192115783693,12.56604290008545,12.783551216125488,22005503.0,0.0007739941547650897,1.833333333333306,0.0,53.79061371841155,39.76387308574215,-0.49675010489084315,-0.344506879868554,0.08945615546781482,1.119269784543679,23.18710849422273,0.33614921569824396,-0.36855251802516875,0.34801330566406286,-0.26099376018447273,0.9570203715125984,0.04350977273979595,0.6525168385883298,-0.7944122752685558,65.92592592592584,30.25389689365852,0.30450353292426763,4,-0.23233795166015625,-0.12852716445922852,0.5586004257202148,1.1765217781066895,-1.6609725952148438,4,-0.0935807870849582,-4.599990354007845,12.773664474487305,-1.4615276170124496,13.050493240356445,1.0,12.803324699401855,-0.0935807870849582
600,2002-04-22,12.655023574829102,12.724230766296387,12.546269416809082,12.655023574829102,33667304.0,-0.01005414216467948,1.5714285714285714,0.0,55.185185185185176,43.45227811730764,-0.30757178519219686,-0.2227265398835847,0.21291631053594706,1.2304713429006071,23.148390652183814,0.23728179931640625,-0.3186356233015051,0.2165196418762214,-0.3963374711745118,0.8293767549269546,-0.08990891464914519,0.522948198401588,-0.6159165383471699,43.269230769230695,3.348681691279211,0.30642855652536666,4,-0.10381031036376953,4.76837158203125e-07,0.6871280670166016,1.3050494194030762,-1.6115388870239258,0,-0.09687504380262058,1.833333333333306,12.783551216125488,-4.599990354007845,12.773664474487305,-1.4615276170124496,13.050493240356445,-0.09687504380262058
601,2002-04-23,12.477062225341795,12.744004249572756,12.378194808959961,12.477062225341795,27196016.0,-0.014062506358445082,-2.7000000000000846,0.0,51.22807017543857,46.621763392056074,-0.09114814971107243,-0.04800510442932726,0.3890561427237369,1.3807398319955446,22.89828646093702,0.36580944061279475,-0.28883115624102373,0.039052629470823774,-0.5736558833572971,0.6517611422989447,-0.26730162694323667,0.3454068858848842,-0.3899858170598627,11.494252873562989,-26.64843482155911,0.3063542564140608,4,0.07415103912353693,0.17796182632446467,0.865089416503908,1.4830107688903826,-1.4533500671386719,1,-0.09984156718245474,1.5714285714285714,12.655023574829102,1.833333333333306,12.783551216125488,-4.599990354007845,12.773664474487305,-0.09984156718245474
602,2002-04-24,12.447402000427244,12.56604290008545,12.308987617492676,12.447402000427244,34239310.0,-0.002377180171010851,1.1666666666666343,0.0,53.284671532846716,50.16133007030887,-0.015019944760393145,-0.03000597734824062,0.40981935225902966,1.3678880253964874,22.655232225140722,0.25705528259277344,-0.191224522324708,0.015818786621091263,-0.5934855602020939,0.6251231334442764,-0.2888333867905022,0.3204709600326847,-0.3142749952173123,15.05377905469157,-24.195349668623496,0.30465217341159284,4,0.1235842704772967,0.20762205123901545,0.8947496414184588,1.354483127593996,-1.6411981582641584,2,-0.11993643602417292,-2.7000000000000846,12.477062225341795,1.5714285714285714,12.655023574829102,1.833333333333306,12.783551216125488,-0.11993643602417292
603,2002-04-25,12.061819076538086,12.447402000427244,11.943178176879885,12.061819076538086,64539866.0,-0.03097698008595884,-3.2500000000000338,0.0,43.197278911564624,51.65582378903405,0.44009215519961664,0.332113895571835,0.7748293003906213,1.708285181339619,22.667137984217266,0.5042238235473597,-0.1240171414462381,-0.3440586090087887,-0.9708499586315451,0.2827327406139677,-0.6574542838201669,-0.030662934197410507,1.1765222549438494,12.37113402061837,-23.531135148658237,0.3133956748113784,4,0.5091671943664551,0.5289411544799805,1.2308988571166992,1.4681806564331055,-0.8601465225219727,3,-0.09016389813384751,1.1666666666666343,12.447402000427244,-2.7000000000000846,12.477062225341795,1.5714285714285714,12.655023574829102,-0.09016389813384751
604,2002-04-26,12.10136604309082,12.368308067321776,12.05193328857422,12.10136604309082,23227880.0,0.0032786900799779417,-5.400104178724548,0.0,50.775193798449614,52.879841306130864,0.4718657820688996,0.2689817284841105,0.7262189349802526,1.6260073479414103,22.679687145308314,0.31637477874755504,-0.05364488772366727,-0.2807834625244148,-0.9163386318475659,0.3547717067987364,-0.5985610471859903,0.0369941221371608,1.111072025299075,19.75308641975286,-19.643401328586066,0.3177775846615758,4,0.48939371109008967,0.4498472213745117,1.136974811553955,1.3445963859558105,-1.107314109802246,4,-0.09395429279161915,-3.2500000000000338,12.061819076538086,1.1666666666666343,12.447402000427244,-2.7000000000000846,12.477062225341795,-0.09395429279161915
605,2002-04-29,12.04204559326172,12.150799751281738,11.89374542236328,12.04204559326172,21469519.0,-0.004901963102171281,1.3636275945527,0.0,47.43083003952573,52.02138345800642,0.5745580393066376,0.30172366993934396,0.7829305534189963,1.6473433807974267,22.80256830605633,0.2570543289184588,0.04434010262406218,-0.3134097099304185,-0.9594564076301584,0.3326369877693214,-0.6364330587802876,0.009613638919450551,1.1450072772979745,17.441767865575443,-23.02685080002015,0.3230233488498698,4,0.5239977836608869,0.5091676712036115,1.1147298812866193,1.339653015136717,-1.5522174835205078,0,-0.07635471608458078,-5.400104178724548,12.10136604309082,-3.2500000000000338,12.061819076538086,1.1666666666666343,12.447402000427244,-0.07635471608458078
606,2002-04-30,11.745444297790527,12.05193328857422,11.57736873626709,11.745444297790527,39619152.0,-0.024630474380296308,-1.823519064911495,0.0,42.85715762142154,50.15246548762673,0.7882064886470008,0.5781314279569951,1.0804347120117086,1.9025870073355922,22.737949362870324,0.4745645523071307,0.10764626731026894,-0.5783734798431404,-1.2793675522350565,0.12262059254877578,-0.9288705160390993,-0.2278764436471814,1.3898762748413116,17.0000964599209,-23.828209858225687,0.3504970361959581,4,0.6574668884277344,0.6624107360839844,1.352010726928711,1.6362543106079102,-1.3643703460693342,1,-0.05976441522245346,1.3636275945527,12.04204559326172,-5.400104178724548,12.10136604309082,-3.2500000000000338,12.061819076538086,-0.05976441522245346
607,2002-05-01,11.745444297790527,11.745444297790527,11.745444297790527,11.745444297790527,0.0,0.0,1.0,0.0,46.692624529053965,49.382402834655274,0.6522035015336751,0.5543843640896107,1.0781689102463599,1.865229648481879,22.32077974089297,0.0,0.1417681247757674,-0.5452529430389408,-1.2907135209575955,0.20020763487971394,-0.917983231998269,-0.17252265407961254,1.2963991646594266,19.318291431728337,-24.718639640921747,0.37273028895932747,5,0.4943361282348633,0.6624107360839844,1.302577018737793,1.6362543106079102,-1.7400665283203107,2,-0.0614478363941644,-1.823519064911495,11.745444297790527,1.3636275945527,12.04204559326172,-5.400104178724548,12.10136604309082,-0.0614478363941644
608,2002-05-02,11.102806091308594,11.834424018859865,11.043484687805176,11.102806091308594,48442260.0,-0.05471382692631066,-12.333118981399641,0.0,36.2776135625733,47.43651392845102,1.1542916524358553,1.1648630296021327,1.7119832709233904,2.473498150112345,22.192279761876065,0.7909393310546893,0.07353424627396876,-1.129559421539307,-2.045179571297645,-0.21393927178096916,-1.587369496418475,-0.671749346660139,1.8511688875703882,4.477683925314112,-41.370568020907896,0.4578100748791686,5,0.7909383773803711,1.038106918334961,1.9402718544006348,2.2788925170898438,-1.364370346069336,3,-0.02671416997705578,1.0,11.745444297790527,-1.823519064911495,11.745444297790527,1.3636275945527,12.04204559326172,-0.02671416997705578
609,2002-05-03,10.816089630126953,11.201672554016113,10.687562942504883,10.816089630126953,49164424.0,-0.025823783539377976,-3.000022260146917,0.0,29.357798165137623,44.566804259556854,1.265673311123809,1.3937805620032808,1.9949679433005407,2.7263545453619393,22.748629141066225,0.5141096115112305,-0.04625925578702095,-1.3342159271240241,-2.439493355430768,-0.22893849881728023,-1.8868546412773952,-0.7815772129706531,1.9850461254661251,8.783724333008541,-34.4579474384029,0.5526387141533717,5,0.8996939659118652,1.146862506866455,2.2269883155822754,2.5656089782714844,-1.05788040161133,4,0.03564901337495985,-12.333118981399641,11.102806091308594,1.0,11.745444297790527,-1.823519064911495,11.745444297790527,0.03564901337495985
610,2002-05-06,10.77654266357422,11.06325912475586,10.717223167419434,10.77654266357422,34427542.0,-0.0036563090640983065,-4.833427115319514,0.0,11.320754716981128,40.132658097506024,1.1295163910686572,1.4040891517473337,2.0254657204882918,2.724206042042546,22.893935227342155,0.3460359573364258,-0.14148127533900023,-1.3094990730285634,-2.574375124965675,-0.044623021091451776,-1.9419370989971192,-0.6770610470600076,1.8132358107100384,6.521669231941496,-28.320169985967404,0.6324380259685556,5,0.8502602577209455,1.1864094734191877,2.266535282135008,2.605155944824217,-0.7909383773803729,0,0.020183585450791686,-3.000022260146917,10.816089630126953,-12.333118981399641,11.102806091308594,1.0,11.745444297790527,0.020183585450791686
611,2002-05-07,10.766656875610352,10.865524291992188,10.40084743499756,10.766656875610352,43415324.0,-0.0009173431844040625,3.699999999999982,0.0,2.074689627072189,34.44266010797552,0.9736567588000913,1.3738418338931062,2.018988854754724,2.691441969664469,23.1670206493958,0.46467685699462713,-0.2502732229438873,-1.2491890430450443,-2.6435129544615883,0.1451348683714997,-1.9463509987533154,-0.5520270873367732,1.632900045495969,25.517258354432443,-2.6954151514413773,0.6971619557082719,5,0.6574678421020508,1.0529375076293963,2.2887794971466064,2.615041732788086,-1.1962957382202148,1,-0.025711673462561757,-4.833427115319514,10.77654266357422,-3.000022260146917,10.816089630126953,-12.333118981399641,11.102806091308594,-0.025711673462561757
612,2002-05-08,11.043484687805176,11.16212558746338,10.934730529785156,11.043484687805176,41213813.0,0.025711584885919514,-1.0909090909091073,0.0,13.692916994370506,31.164397672731727,0.5327665488702351,1.0651950479429466,1.7117852059195648,2.377719076694376,22.794850975729826,0.3954687118530291,-0.3592942780743371,-0.9174898147583015,-2.3759885524433013,0.5410089229266983,-1.6467391836008005,-0.18824044591580247,1.1162270949680941,44.827549503929454,20.412113968935714,0.7292493688424996,5,0.3410930633544922,0.7761096954345721,2.0243101119995117,2.3382139205932617,-1.8488197326660156,2,-0.059982039619745464,3.699999999999982,10.766656875610352,-4.833427115319514,10.77654266357422,-3.000022260146917,10.816089630126953,-0.059982039619745464
613,2002-05-09,11.073145866394043,11.409295082092285,11.053372383117676,11.073145866394043,43514673.0,0.002685853191033205,-17.0,0.0,14.403297898522538,27.12307590607316,0.3890236129277653,1.0217319464391483,1.644135828300037,2.3125393602308577,21.975829924128337,0.3658103942871094,-0.4526191489040894,-0.8458100318908688,-2.357516247994768,0.6658961842130307,-1.6016631399428185,-0.08995692383891907,0.8755021946461419,66.6666666666666,45.53976917319508,0.7558531080519496,5,0.20267772674560547,0.7464485168457049,1.8562345504760742,2.3085527420043945,-2.016895294189453,3,-0.09642861295310867,-1.0909090909091073,11.043484687805176,3.699999999999982,10.766656875610352,-4.833427115319514,10.77654266357422,-0.09642861295310867
614,2002-05-10,10.6776762008667,11.043484687805176,10.46016788482666,10.6776762008667,44793947.0,-0.03571430109374396,-1.6818137972763225,0.0,12.962967594099354,23.2933134121369,0.627269150455243,1.387091849756624,1.9914577484072602,2.6676201768218704,21.370670047187655,0.6129779815673828,-0.5717465823241437,-1.1770159244537357,-2.7869330526204497,0.43290120371297824,-1.9819744885370927,-0.37205736037037873,1.0852357850483703,27.450980392156737,8.747997318633203,0.8049585640833571,5,0.5487141609191912,1.1419181823730487,2.202270984649658,2.7040224075317383,-1.3742561340332031,4,-0.08796300224492704,-17.0,11.073145866394043,-1.0909090909091073,11.043484687805176,3.699999999999982,10.766656875610352,-0.08796300224492704
615,2002-05-13,10.825977325439453,11.023712158203123,10.410734176635742,10.825977325439453,35805522.0,0.01388889509130431,2.1000000000000187,0.0,18.726598525716156,20.61214017928075,0.32221219851797045,1.1957564268836585,1.7829903590994611,2.4793825315459728,21.296528148844963,0.612977981567381,-0.6335820452294545,-0.9624736785888679,-2.629113803180722,0.7041664460029864,-1.795793740884795,-0.12915361629294075,0.773486914365515,42.15686274509794,21.610836032983574,0.8333200622959268,5,0.2916584014892596,0.9936170578002947,1.9773476123809814,2.5557212829589844,-1.5126714706420898,0,-0.09863018042858196,-1.6818137972763225,10.6776762008667,-17.0,11.073145866394043,-1.0909090909091073,11.043484687805176,-0.09863018042858196
616,2002-05-14,11.142353057861328,11.19178581237793,10.746883392333984,11.142353057861328,30627193.0,0.029223757164024144,8.000154338850948,0.0,27.702711730410087,18.50214986832032,-0.09913354124749141,0.789018015849404,1.4130276107669832,2.124504544424969,22.975364123788626,0.4449024200439453,-0.7266355897688719,-0.5630493640899665,-2.1815969129128767,1.0554981847329437,-1.3723231385014216,0.24622441032148856,0.31327716536675076,73.26732673267327,49.87740378720352,0.8092737744114552,5,-0.02471733093261541,0.6772413253784197,1.6065948009490967,2.1207051277160645,-2.1355361938476562,1,-0.103815483646998,2.1000000000000187,10.825977325439453,-1.6818137972763225,10.6776762008667,-17.0,11.073145866394043,-0.103815483646998
617,2002-05-15,11.389520645141602,11.429067611694336,11.08303165435791,11.389520645141602,35509363.0,0.022182710061039446,7.75,0.0,37.943254163171986,18.687221046164616,-0.4493525853795859,0.43324711580633135,1.1118091723729897,1.8398810874135911,24.53135717765363,0.3460359573364258,-0.8080466745416963,-0.2328331470489502,-1.726407262779981,1.2607409686820805,-0.9796202049144664,0.513953910816566,-0.9886732101440412,96.11650121745645,68.38609220088391,0.7467870578655155,5,-0.4745631217956543,0.4300737380981463,1.3594272136688232,1.7944436073303223,-2.6100988388061506,2,-0.15972221873336334,8.000154338850948,11.142353057861328,2.1000000000000187,10.825977325439453,-1.6818137972763225,10.6776762008667,-0.15972221873336334
618,2002-05-16,11.547709465026855,11.676237106323242,11.310426712036133,11.547709465026855,35602377.0,0.013888979599218976,1.8461612661477618,0.0,40.476203756229296,19.922599445174804,-0.6009962258734038,0.18815017480924823,0.8971060085965767,1.641618737198133,26.42403446523844,0.3658103942871094,-0.8538625235809381,-0.013346576690674183,-1.4051295672054316,1.3784364138240832,-0.7092380719480538,0.6825449185667054,-1.1262976264953597,89.84375,58.580109237990726,0.6958914952573787,5,-0.5091671943664551,0.2718849182128924,1.156747579574585,1.591763973236084,-2.9561357498168945,3,-0.2037672074288044,7.75,11.389520645141602,8.000154338850948,11.142353057861328,2.1000000000000187,10.825977325439453,-0.2037672074288044
619,2002-05-17,11.58725643157959,11.923404693603516,11.58725643157959,11.58725643157959,37991104.0,0.0034246589483832857,0.0,0.0,42.12330158633675,23.34510465288098,-0.5807180735764135,0.057323539632765375,0.8076697779412481,1.5660836726028915,27.968221800303894,0.37569522857666016,-0.9185091028108907,0.08601512908935582,-1.1818608766911556,1.3538911348698672,-0.5479228738008999,0.7199531319796115,-1.1156515823364241,77.77782681335309,42.9165825671259,0.6339380028902557,5,-0.42513036727905273,0.23233795166015803,1.0677673816680908,1.4533500671386719,-3.5295658111572283,4,-0.21843012401771533,1.8461612661477618,11.547709465026855,7.75,11.389520645141602,8.000154338850948,11.142353057861328,-0.21843012401771533
620,2002-05-20,11.429067611694336,11.696009635925293,11.310426712036133,11.429067611694336,25190963.0,-0.013651965054827908,-2.25,0.0,44.2445889646419,28.03064902372206,-0.3578682747460551,0.12538622284243495,0.9220269104314038,1.6869991758959006,29.70498125737244,0.38558292388916016,-0.898534814984103,-0.010875892639159446,-1.1565329137101337,1.1347811284318148,-0.5837044031746466,0.5619526178963277,-0.8703547717895486,57.983159218982024,20.00078741945309,0.5728285105354876,5,-0.26199817657470703,0.39052677154541193,1.1765224933624268,1.6115388870239258,-3.193415641784668,0,-0.18598608539911476,0.0,11.58725643157959,1.8461612661477618,11.547709465026855,7.75,11.389520645141602,-0.18598608539911476
621,2002-05-21,11.231332778930664,11.389520645141602,11.142353057861328,11.231332778930664,28963904.0,-0.01730104672417443,-1.7777968317935307,0.0,41.27515442483848,31.095342071551833,-0.09754533449259384,0.23716873154245377,1.0810156039873249,1.8459324675893605,31.235081764697025,0.2867145538330078,-0.8295533962867037,-0.14632425308227504,-1.185030801760501,0.8923822955959508,-0.6656775274213889,0.3730290212568388,-0.5907384278039522,17.647058823529413,-21.758637272323647,0.519353274339113,5,-0.06426334381103516,0.5882616043090838,1.292691707611084,1.8092737197875977,-3.1538686752319336,1,-0.17077464998022396,-2.25,11.429067611694336,0.0,11.58725643157959,1.8461612661477618,11.547709465026855,-0.17077464998022396
622,2002-05-22,10.95450496673584,11.08303165435791,10.835864067077637,10.95450496673584,40586913.0,-0.024647814969398607,-1.0833252950065915,0.0,47.12643678160919,34.73124639189479,0.18476317868622694,0.4178407594223916,1.3249621893127586,2.0819550775823625,32.844036364720864,0.39546871185302734,-0.715948381425811,-0.34850721359253,-1.271670533009889,0.574656105824829,-0.8100888733012095,0.11307444611614947,-0.23694199506051916,10.909100475372444,-31.555079709191414,0.46158165970867904,5,0.21256446838378906,0.865089416503908,1.5472745895385742,2.086101531982422,-2.857267379760742,2,-0.17779791132839562,-1.7777968317935307,11.231332778930664,-2.25,11.429067611694336,0.0,11.58725643157959,-0.17779791132839562
623,2002-05-23,10.974278450012207,11.122578620910645,10.78643035888672,10.974278450012207,37205518.0,0.0018050549373440639,1.266674812223468,0.0,53.41882543921229,39.22634170801845,0.16705849086414837,0.3292971784439658,1.263572381183515,2.0097109701363376,33.79578107296023,0.336148262023924,-0.5782914493621494,-0.2743566989898678,-1.135351921423469,0.5866385234437335,-0.7048543102066684,0.15614091222693283,0.9491262435913086,16.52175298858236,-28.955132727976522,0.43049761121680064,5,0.19279098510742188,0.8403720855712908,1.6288402080535889,2.0663280487060547,-2.5705528259277344,3,-0.20000008690086724,-1.0833252950065915,10.95450496673584,-1.7777968317935307,11.231332778930664,-2.25,11.429067611694336,-0.20000008690086724
624,2002-05-24,10.964390754699707,11.17201328277588,10.905071258544922,10.964390754699707,22964800.0,-0.0009009881932136032,-3.5000723461037904,0.0,54.11255411255407,43.158114551000445,0.2479704258354225,0.263128881097364,1.2308708172934644,1.9696951293832328,34.75375285114561,0.2669420242309588,-0.49022263455605675,-0.22739562988281214,-0.9965708449695292,0.5417795852039049,-0.6119832374261698,0.1571919776605455,0.9362744522094726,19.565133057163937,-29.565384828020964,0.3845876075433585,5,0.37075328826904297,0.6871290206909197,1.6387279033660889,2.0762157440185547,-2.5211181640625,4,-0.2164112072048031,1.266674812223468,10.974278450012207,-1.0833252950065915,10.95450496673584,-1.7777968317935307,11.231332778930664,-0.2164112072048031
625,2002-05-27,11.122578620910645,11.201672554016113,10.905071258544922,11.122578620910645,17333094.0,0.014427419612269121,2.749987942509887,0.0,57.31705069594238,46.44859665828181,0.15229547505292018,0.03428263844636348,1.0269103172264842,1.7729094881638385,35.421323886897284,0.2966012954711914,-0.39787917768317094,-0.023234415054322,-0.6801527303463679,0.6336839002377239,-0.35169357270034496,0.30522474259170096,0.7558018890380858,55.73763492550423,3.4706518518170455,0.3284591576460229,5,0.23233890533447266,0.4498472213745135,1.4805400371551514,1.9180278778076172,-3.0154542922973633,0,-0.2755555258315944,-3.5000723461037904,10.964390754699707,1.266674812223468,10.974278450012207,-1.0833252950065915,10.95450496673584,-0.2755555258315944
626,2002-05-28,11.043484687805176,11.419180870056152,11.01382541656494,11.043484687805176,32068985.0,-0.007111114769444815,-12.667073954983165,0.0,50.0,47.78823508459604,0.2412612689448519,0.06123042932854972,1.052631670820702,1.8142903604784557,35.34945606972123,0.4053554534912127,-0.25482339970273316,-0.06723036766052282,-0.6612530541961608,0.5267923188751151,-0.3642417109283418,0.22978097560729616,0.8130568191223144,40.62491051068052,-12.063315545857975,0.29701134326781864,5,0.3114328384399414,0.5289411544799822,1.5596339702606201,1.997121810913086,-3.124208450317383,1,-0.2542524209768744,2.749987942509887,11.122578620910645,-3.5000723461037904,10.964390754699707,1.266674812223468,10.974278450012207,-0.2542524209768744
627,2002-05-29,11.023712158203123,11.112691879272461,10.924843788146973,11.023712158203123,28794210.0,-0.0017904248668797473,1.1111337377547756,0.0,48.88888888888886,48.72297787711377,0.22762404689858684,0.02546589058497517,1.0234385701078512,1.8009035856971618,35.32750309642537,0.18784809112548828,-0.13558644818788324,-0.050916290283204546,-0.5648776755969251,0.46304509503051605,-0.30789698294006485,0.20606440237365575,0.8114271257635508,37.50005651956963,-12.86562483302324,0.2569806926568602,5,0.33120536804199396,0.4597330093383807,1.5794064998626727,2.0168943405151385,-3.0550022125244123,2,-0.26726460308671873,-12.667073954983165,11.043484687805176,2.749987942509887,11.122578620910645,-3.5000723461037904,10.964390754699707,-0.26726460308671873
628,2002-05-30,10.806203842163086,10.994051933288574,10.70733642578125,10.806203842163086,29794214.0,-0.019730950238770695,-1.9,0.0,53.14009661835749,49.94706621400496,0.3675391044308931,0.2314824090935037,1.191312746200019,1.9904392847142365,34.38503630793975,0.3163757324218732,-0.061862275644825715,-0.25359449386596644,-0.7810714270776664,0.27388243934573353,-0.5173329604718173,0.010143972739884433,1.0079612633019899,13.888907496151646,-37.74877517566853,0.2637384666058501,5,0.39546918869018555,0.6179208755493164,1.8068013191223145,2.234402656555176,-1.9872350692749023,3,-0.250686207178351,1.1111337377547756,11.023712158203123,-12.667073954983165,11.043484687805176,2.749987942509887,11.122578620910645,-0.250686207178351
629,2002-05-31,11.201672554016113,11.201672554016113,10.806203842163086,11.201672554016113,32067290.0,0.03659645122647115,1.0,0.0,58.18963778868865,51.49651608334349,-0.09876253157038128,-0.14083917308081872,0.7536066629001468,1.5660142051640609,32.7796396596507,0.39546871185302734,-0.03502488613007593,0.12259507179260254,-0.39547873872227157,0.6406688823074767,-0.13644183346483452,0.3816319770500396,0.56821940426161,69.44440350846638,15.921423800294733,0.25903690525743706,5,-0.1384139060974121,0.1829051971435547,1.3792006969451904,1.8389339447021484,-2.2838354110717773,4,-0.24977938932240062,-1.9,10.806203842163086,1.1111337377547756,11.023712158203123,-12.667073954983165,11.043484687805176,-0.24977938932240062
630,2002-06-03,10.994051933288574,11.290654182434082,10.934730529785156,10.994051933288574,27090503.0,-0.018534787526270025,-4.999919618024854,0.0,46.606331879158745,52.088869133823515,0.045440341924622984,0.08844692465074289,0.9294118031915843,1.7507545959797284,31.00589628483778,0.3559236526489258,-0.03390232399213744,-0.0959010124206543,-0.5960565168237864,0.40425449198247776,-0.3459787646222203,0.15417673978091173,0.7333378036892899,40.27783173883977,-10.303647728065293,0.2500777522015661,6,0.06920671463012695,0.2817716598510742,1.576934576034546,2.0465545654296875,-2.362931251525879,0,-0.23201448911915135,1.0,11.201672554016113,-1.9,10.806203842163086,1.1111337377547756,11.023712158203123,-0.23201448911915135
631,2002-06-04,10.489828109741213,10.84575080871582,10.489828109741213,10.489828109741213,42147529.0,-0.04586332924448322,0.0,0.0,31.57895970082575,50.36137168040313,0.48435555412664044,0.6017184813416137,1.3988110630993926,2.2259344696581334,29.05948965668501,0.5042238235473615,-0.058339915761761674,-0.5862833976745581,-1.1368881412450857,-0.03567865410403037,-0.8615857694598219,-0.3109810258892942,1.196759494788786,0.0,-42.970071169726964,0.27530237178526373,6,0.4646763801574689,0.7365622520446777,2.068800210952757,2.550778388977049,-1.9180269241333026,1,-0.2271442159204946,-4.999919618024854,10.994051933288574,1.0,11.201672554016113,-1.9,10.806203842163086,-0.2271442159204946
632,2002-06-05,10.381073951721193,10.648015975952148,10.252546310424805,10.381073951721193,34548804.0,-0.010367582469633319,-2.0769230769230345,0.0,25.61981527511827,47.272592773281566,0.5623517017466337,0.6938774590046588,1.4678903656273476,2.3107162145867886,28.064487974882024,0.39546966552734375,-0.08773606528264999,-0.6619170188903798,-1.2943908282262804,-0.02944320955447921,-0.978153923558331,-0.3456801142224286,1.2337080831214777,12.380952380952552,-23.641238064879758,0.3162369046679507,6,0.45478963851928533,0.706901550292967,2.0243091583251935,2.5161743164062482,-2.056441307067873,2,-0.23714287420380353,0.0,10.489828109741213,-4.999919618024854,10.994051933288574,1.0,11.201672554016113,-0.23714287420380353
633,2002-06-06,10.005377769470217,10.519488334655762,9.93617057800293,10.005377769470217,46756612.0,-0.03619049281396225,-7.428571428571212,0.0,21.01447249317617,43.59502814890625,0.8785441267178893,1.0387339978015167,1.7987280603504576,2.654644611582242,27.87991276583705,0.583317756652832,-0.1043363379810085,-0.9842247962951642,-1.7681199584059453,-0.2003296341843832,-1.3761723773505548,-0.5922772152397737,1.5004254074190246,5.1094890510950215,-24.572108416291208,0.39194758105539057,6,0.6722979545593244,0.924409866333006,2.3184399604797346,2.891870498657225,-1.25561618804932,3,-0.20355731394831156,-2.0769230769230345,10.381073951721193,0.0,10.489828109741213,-4.999919618024854,10.994051933288574,-0.20355731394831156
634,2002-06-07,9.738435745239258,9.857076644897461,9.4813814163208,9.738435745239258,49902949.0,-0.026679854612335463,2.166658628339925,0.0,20.209046000337437,39.471916516061256,1.065326848951468,1.2982653623637095,2.0167848225722658,2.8843132321743674,27.138116498254238,0.5239963531494158,-0.13392319305683564,-1.204204797744751,-2.1603865624076253,-0.24802303308187668,-1.6822956800761872,-0.7261139154133147,1.6104041717613526,14.207605051761579,-11.40270486848593,0.4780908823314368,6,0.7118453979492188,0.9639573097229004,2.278892993927002,2.8918704986572266,-1.3940296173095703,4,-0.09441628988521755,-7.428571428571212,10.005377769470217,-2.0769230769230345,10.381073951721193,0.0,10.489828109741213,-0.09441628988521755
635,2002-06-10,9.758209228515623,9.926283836364746,9.570361137390137,9.758209228515623,33043369.0,0.0020304578469938495,1.117647058823507,0.0,22.304820849708776,36.394674388251126,0.9294011599523753,1.2589424368057394,1.9473479386860646,2.8307916339231056,26.233936929015645,0.3559226989746094,-0.1886328032720943,-1.1310429096221934,-2.2240934685265916,-0.037992350717795276,-1.6775681890743925,-0.5845176301699944,1.3665356684034098,20.289799356234294,-6.066413039264777,0.5465252794521989,6,0.6278085708618182,0.944183826446535,2.08115863800049,2.6941361427307147,-0.9787874221801722,0,-0.0861194985567163,2.166658628339925,9.738435745239258,-7.428571428571212,10.005377769470217,-2.0769230769230345,10.381073951721193,-0.0861194985567163
636,2002-06-11,9.985604286193848,10.064698219299316,9.58024787902832,9.985604286193848,39645672.0,0.023302949583590138,5.125,0.0,31.43938037609165,34.45584010905144,0.5991745257848109,0.9912660215442841,1.6782824390364688,2.567628751727657,25.614973026152565,0.4844503402709961,-0.24471043912874713,-0.8458104133605957,-2.0030051810499607,0.3113843543287693,-1.4244077972052782,-0.2672130295159132,0.9419369930533978,43.220292568084,14.29420254373322,0.5785973838446822,6,0.40041351318359375,0.7167887687683105,1.8092732429504395,2.4667410850524902,-0.5932044982910156,1,-0.13564362912957295,1.117647058823507,9.758209228515623,2.166658628339925,9.738435745239258,-7.428571428571212,10.005377769470217,-0.13564362912957295
637,2002-06-12,9.570361137390137,9.738435745239258,9.55058765411377,9.570361137390137,38900001.0,-0.04158417827329974,-8.5,0.0,26.644722020735088,31.511909598204504,0.8790176884578536,1.3315012092712166,2.0452146459656824,2.9418005109289194,25.606824288071152,0.4350166320800781,-0.34072642816979837,-1.1700955867767338,-2.4244799393293466,0.08428876577587907,-1.7972877630530402,-0.5429034105004273,1.1836409583059346,8.571344579039332,-21.018160652879835,0.6271921762763066,6,0.8156566619873047,1.1320319175720215,2.0514984130859375,2.738626480102539,-0.19773387908935725,2,-0.10433879531264345,5.125,9.985604286193848,1.117647058823507,9.758209228515623,2.166658628339925,9.738435745239258,-0.10433879531264345
638,2002-06-13,9.19466495513916,9.807642936706543,9.115571975708008,9.19466495513916,50623219.0,-0.03925621790625866,-7.750093446675107,0.0,23.75365755963547,27.68568957275415,1.1198402459247756,1.604118550345639,2.3717003888692645,3.26593054526818,26.404476005686718,0.6920709609985352,-0.4278515365038782,-1.4281395435333248,-2.7996546316906024,-0.05662445537604732,-2.1138970876119636,-0.7423819994546861,1.4066226590318784,8.333241227413534,-21.59382490794484,0.6857575440786389,6,1.0084481239318848,1.3248233795166016,2.407421112060547,3.1143226623535156,-0.2966022491455078,3,-0.09462360126559632,-8.5,9.570361137390137,5.125,9.985604286193848,1.117647058823507,9.758209228515623,-0.09462360126559632
639,2002-06-14,9.05625057220459,9.244098663330078,8.720102310180664,9.05625057220459,50514855.0,-0.015053771247771963,1.789468607372584,0.0,19.174029211162036,24.637655942976735,1.0302658222781922,1.6265902133427428,2.452225500637045,3.3593435361668273,27.970390393272694,0.5239963531494141,-0.5246631669580566,-1.4400036334991455,-2.9009787164372955,0.02097144943900453,-2.1704911749682196,-0.7095160920300714,1.3370368525816243,24.999946805152952,-1.5935898854049597,0.7304875414690747,6,0.7266759872436523,1.2655029296875,2.4914584159851074,3.252737045288086,-0.27682876586913885,4,-0.03384281257901234,-7.750093446675107,9.19466495513916,-8.5,9.570361137390137,5.125,9.985604286193848,-0.03384281257901234
640,2002-06-17,9.303420066833496,9.352852821350098,9.076025009155273,9.303420066833496,28885002.0,0.02729269609517182,4.600088744839295,0.0,25.280912576375442,23.937872929148927,0.5789423035554719,1.277505770125643,2.1615944344705973,3.066100860299237,29.068750015527556,0.2966022491455078,-0.6209945527832836,-1.086551761627197,-2.5708855639775496,0.3977820407231558,-1.8287186628023733,-0.34438486045202055,0.8221577396158306,43.38238371074487,17.796873257944824,0.7421669011751761,6,0.38063907623291016,1.0183334350585938,2.219572305679323,3.0055675506591797,-0.6821851730346697,0,-0.10308187010953895,1.789468607372584,9.05625057220459,-7.750093446675107,9.19466495513916,-8.5,9.570361137390137,-0.10308187010953895
641,2002-06-18,9.313305854797363,9.4813814163208,9.19466495513916,9.313305854797363,31414799.0,0.0010625971839226533,-1.4166747049934085,0.0,25.63378957542126,23.939425629182594,0.4298158925282216,1.1768988015810837,2.1039598572679985,3.013678209288658,29.84406220520842,0.2867164611816406,-0.7749113756218797,-0.980764627456665,-2.483940387084699,0.5224111321713689,-1.7323525072706811,-0.22917674764264895,0.5873958722489778,54.545414685948145,29.208453252086997,0.7515878798140168,6,0.3064894676208496,1.0084476470947266,2.155309200286867,2.9956817626953125,-1.0875406265258807,1,-0.05732487011439702,4.600088744839295,9.303420066833496,1.789468607372584,9.05625057220459,-7.750093446675107,9.19466495513916,-0.05732487011439702
642,2002-06-19,9.006816864013672,9.135345458984377,8.967269897460938,9.006816864013672,27391102.0,-0.03290872173233916,-3.2500241149802704,0.0,24.999986750003842,24.382260546607885,0.5820778528670427,1.4018646506319996,2.35911033735562,3.2845723341598436,30.315560106370672,0.3460359573364258,-0.9035810278005254,-1.1898692131042488,-2.763599358010687,0.3838609318021895,-1.9767342855574679,-0.40300414065102963,0.7049889563341605,26.363571791235994,-0.40408009503082454,0.7868650724532193,6,0.38558340072631836,1.314936637878418,2.4617981910705584,3.302170753479004,0.38558292388916016,2,0.04281012145697538,-1.4166747049934085,9.313305854797363,4.600088744839295,9.303420066833496,1.789468607372584,9.05625057220459,0.04281012145697538
643,2002-06-20,8.779421806335451,8.947497367858887,8.710214614868164,8.779421806335451,37278171.0,-0.025246994705395598,-2.428585208560041,0.0,14.69741042568026,23.769856593868198,0.6898254783759654,1.535100978194981,2.538796788950508,3.4723209225377225,30.843478485454135,0.2966022491455078,-0.9659559977842953,-1.3075214385986307,-2.9572164364521143,0.34217355925485293,-2.1323689375253725,-0.4826739396718889,0.7737114523856352,8.974347876091432,-11.882958029603312,0.8248474989267415,6,0.6080346107482892,1.5373878479003888,2.5878541469573957,3.529565811157225,0.8996944427490217,3,0.06756771289166852,-3.2500241149802704,9.006816864013672,-1.4166747049934085,9.313305854797363,4.600088744839295,9.303420066833496,0.06756771289166852
644,2002-06-21,8.591573715209961,8.838743209838867,8.304859161376951,8.591573715209961,76910458.0,-0.02139640801743159,1.1599916658949974,0.0,14.782608695652186,22.93405524341747,0.7798975271821007,1.619080052515928,2.6741761746696557,3.616659771978453,31.67090170617809,0.5338840484619158,-1.0182607075249948,-1.3767286777496341,-3.1003599361608103,0.346902580661542,-2.238544306955223,-0.5149130485440452,0.8098341876176001,24.36966684040272,5.722356631037087,0.8618156292055885,6,0.5932049751281738,1.5225582122802734,2.8374946117401123,3.717413902282715,1.3347101211547852,4,0.03567320737074087,-2.428585208560041,8.779421806335451,-3.2500241149802704,9.006816864013672,-1.4166747049934085,9.313305854797363,0.03567320737074087
645,2002-06-24,8.057690620422362,8.700328826904299,8.04780387878418,8.057690620422362,54429125.0,-0.06214031474145976,-65.00000000001204,0.0,14.655176475968844,21.06914369895938,1.1702600579501272,2.0148803784320766,3.142249172860174,4.109012614109277,32.70424370538915,0.652524948120119,-1.0386710039728406,-1.7573673725128192,-3.5904093772737884,0.07567463224815008,-2.6738883748933038,-0.8408463701323345,1.1244075341150772,0.6896551724136692,-19.477164247098173,0.9165210023804845,6,0.8700327873229998,1.8142161369323748,3.43316960334778,4.251296997070314,1.0381069183349627,0,0.08957047619622527,1.1599916658949974,8.591573715209961,-2.428585208560041,8.779421806335451,-3.2500241149802704,9.006816864013672,0.08957047619622527
646,2002-06-25,8.235651969909668,8.354292869567871,8.126897811889647,8.235651969909668,50366543.0,0.022085900026523664,-1.090909090909073,0.0,19.436624999592453,20.26824402994353,0.802337569399425,1.703096278701958,2.878152743783115,3.896133022019743,34.37402439480665,0.2966022491455096,-1.034847262884119,-1.4390143871307366,-3.3057029395426643,0.42767416528119195,-2.3723586633367013,-0.5056701109247719,0.7195873294771182,17.272727272727245,-3.7187164596773243,0.9333442762059642,6,0.6920714378356934,1.497840404510498,3.2576799392700195,3.974468231201172,0.6624107360839844,1,0.046818749177108376,-65.00000000001204,8.057690620422362,1.1599916658949974,8.591573715209961,-2.428585208560041,8.779421806335451,0.046818749177108376
647,2002-06-26,8.07746410369873,8.07746410369873,7.64244794845581,8.07746410369873,58862956.0,-0.019207691970095753,1.0,0.0,20.720726722881878,19.93125171474869,0.8118639948564041,1.7172875713751896,2.938623254907437,4.025389964962468,36.12247687138813,0.5932040214538583,-1.056264620190774,-1.4498898506164544,-3.3332580989872795,0.4334783977543717,-2.391573974801867,-0.5082057264310418,0.6962881115675348,33.333308974758594,9.906063149500973,0.9416841241854129,6,0.4844505786895752,1.453350305557251,3.415867805480957,4.02390193939209,0.6722974777221662,2,0.01835986179187654,-1.090909090909073,8.235651969909668,-65.00000000001204,8.057690620422362,1.1599916658949974,8.591573715209961,0.01835986179187654
648,2002-06-27,8.097237586975098,8.413613319396973,7.98848295211792,8.097237586975098,61611284.0,0.002447981572250235,-2.9090781541159707,0.0,23.05195527139543,20.362132388107955,0.692917315019578,1.5643651176517785,2.8282718498800534,3.970350183148348,37.26902116408055,0.42513036727905273,-1.135241736467611,-1.2946680545806881,-3.1804297566111313,0.591093647449755,-2.2375489055959097,-0.35178720356546656,0.45025377492907737,38.01650421932608,12.868544077509792,0.9428808510152215,6,0.464677095413208,1.4335768222808838,3.39609432220459,3.8409976959228516,0.8008251190185547,3,0.1599511175281656,1.0,8.07746410369873,-1.090909090909073,8.235651969909668,-65.00000000001204,8.057690620422362,0.1599511175281656
649,2002-06-28,8.403725624084473,8.443272590637207,8.18621826171875,8.403725624084473,42113564.0,0.03785093790533933,5.499975885019774,0.0,29.67357886833848,20.850206420548293,0.31752586342971334,1.093582852245083,2.4325810602613487,3.629546440834826,39.00991403550819,0.3460350036621094,-1.158303821002301,-0.8482826709747311,-2.5773700361761254,0.8808046942266623,-1.7128263535754282,0.01626101162596605,-0.761277675628663,71.9625140351501,44.29155367598343,0.8645436826006968,6,0.158189058303833,1.1270887851715088,3.08713436126709,3.519679546356201,0.19773578643798828,4,0.15176490547773502,-2.9090781541159707,8.097237586975098,1.0,8.07746410369873,-1.090909090909073,8.235651969909668,0.15176490547773502
650,2002-07-01,8.443272590637207,8.68055534362793,8.285085678100586,8.443272590637207,35882453.0,0.004705885023113421,-1.5000150719535061,0.0,25.471683232707605,20.832194604691217,0.15995698374321066,0.899244434744098,2.3065951768454838,3.554460311423558,40.85428829752162,0.39546966552734375,-1.1344737899981432,-0.6811967372894294,-2.236851511787446,0.874458037208588,-1.4590241245384377,0.09663064995957882,-0.7848081493377697,77.1427547771798,49.31380154110329,0.7778273872490087,7,-0.05437588691711426,1.0875418186187744,3.0500593185424805,3.480132579803467,0.3559236526489258,0,0.17564412729870393,5.499975885019774,8.403725624084473,-2.9090781541159707,8.097237586975098,1.0,8.07746410369873,0.17564412729870393
651,2002-07-02,8.107124328613281,8.314745903015138,8.067577362060549,8.107124328613281,44455214.0,-0.039812555903582014,-5.250000000000281,0.0,26.12902553296493,20.957643358353565,0.343095432514513,1.104354780238019,2.5563533705603483,3.855437596503414,42.12060802745397,0.3756952285766584,-1.092516130046043,-0.898209810256958,-2.3766311462457548,0.5802115257318388,-1.6374204782513555,-0.1589991422625605,-0.40777625122070393,44.76187938921555,13.898113371846232,0.7392106679943982,7,0.18784832954406738,1.4236900806427002,3.3565473556518555,3.8162808418273926,0.6920719146728516,1,0.1219511592605802,-1.5000150719535061,8.443272590637207,5.499975885019774,8.403725624084473,-2.9090781541159707,8.097237586975098,0.1219511592605802
652,2002-07-03,7.919276237487793,8.285085678100586,7.8797287940979,7.919276237487793,41679779.0,-0.02317074260999019,-9.249888469561233,0.0,27.835046078718022,22.417380653135535,0.40281264024231156,1.1576690671070917,2.654803590072037,4.003350195938054,43.16769054219714,0.40535688400268555,-1.0982760757296077,-0.9629680156707767,-2.3671763639139343,0.4412403325723817,-1.6650721897923564,-0.26086384154919706,-0.18067986944580117,4.938328207662605,-27.586715673583118,0.7021041741215791,7,0.3213193416595459,1.5472748279571533,3.5443954467773438,4.004128932952881,1.5621051788330078,2,0.12359544472922135,-5.250000000000281,8.107124328613281,-1.5000150719535061,8.443272590637207,5.499975885019774,8.403725624084473,0.12359544472922135
653,2002-07-04,7.968709945678711,8.166444778442383,7.899503231048584,7.968709945678711,37396133.0,0.006242200260285324,-2.857162542976636,0.0,30.49645098958746,24.163363130239453,0.2528786149350779,0.9990518650151525,2.527133635700217,3.9103900300281076,43.832226682709035,0.26694154739379883,-1.1126365948039751,-0.8117009162902828,-2.167528137025945,0.5441263044453795,-1.489614526658114,-0.1337873059224517,-0.19243521861328183,11.111164038333863,-21.441847786195844,0.6779136103678314,7,0.20267844200134277,1.4978411197662354,3.4504714012145996,3.954695224761963,1.4533500671386719,3,0.09801481558074987,-9.249888469561233,7.919276237487793,-5.250000000000281,8.107124328613281,-1.5000150719535061,8.443272590637207,0.09801481558074987
654,2002-07-05,8.818968772888184,8.818968772888184,8.04780387878418,8.818968772888184,62803139.0,0.10669968326185009,1.0,0.0,42.85711875217246,27.296912272039854,-0.6277463067304385,0.08050447917433701,1.6056306702655547,3.026790140173363,43.39739164596467,0.8502588272094727,-1.08301865036713,0.08453125953674245,-1.194709836144959,1.363772355218444,-0.5550892883041083,0.7241518073775932,-1.0065228211602548,100.0,65.97407858930262,0.6396205478408508,7,-0.5882604122161865,0.6475822925567627,2.4939301013946533,3.1044363975524902,0.25705623626708984,4,0.00896861471475252,-2.857162542976636,7.968709945678711,-9.249888469561233,7.919276237487793,-5.250000000000281,8.107124328613281,0.00896861471475252
655,2002-07-08,8.917837142944336,8.967269897460938,8.611348152160645,8.917837142944336,37457642.0,0.011210876532423919,6.200119612609484,0.0,44.318190848850755,30.061530699735222,-0.661316189786838,-0.08911975832461394,1.4371104892673028,2.898447987872242,43.01380655952565,0.35592174530029297,-0.9957872731296273,0.22541823387146032,-0.9643088552622938,1.4151453230052153,-0.36944531069541675,0.8202817784383374,-1.0449998219467922,95.45463115244665,61.37951035931374,0.5948635445668774,7,-0.6129782199859619,0.5487139225006104,2.3060810565948486,2.9413042068481445,0.11864089965820312,0,-0.035476733579081654,1.0,8.818968772888184,-2.857162542976636,7.968709945678711,-9.249888469561233,7.919276237487793,-0.035476733579081654
656,2002-07-09,8.631120681762695,8.907950401306152,8.443272590637207,8.631120681762695,39631293.0,-0.032150896746133806,-1.473689287364258,0.0,44.57142557920081,32.711608350437324,-0.34933994732744544,0.0958326640843481,1.6589692088820271,3.157197188546313,43.07873769818161,0.4745645523071289,-0.9006072964325469,0.006425952911376598,-1.0157582778598133,1.0286101836825674,-0.5046661624742192,0.5175180682969724,-0.6707287546480805,69.09089553868286,32.63414533345947,0.5110921153855954,7,-0.20762133598327637,0.6129786968231201,2.5384204387664795,3.1884737014770526,0.1779623031616211,1,0.019473202579425974,6.200119612609484,8.917837142944336,1.0,8.818968772888184,-2.857162542976636,7.968709945678711,0.019473202579425974
657,2002-07-10,8.57180118560791,8.838743209838867,8.334519386291504,8.57180118560791,31193549.0,-0.006872745538146097,-1.125,0.0,46.84685859021239,35.355486496972546,-0.23750018499914027,0.08064135550171869,1.6514044396101593,3.1863419243236812,43.16282227640722,0.5042238235473633,-0.7598926073928709,-0.0029655456542965197,-0.9231193691322552,0.9171882778236613,-0.463042457393275,0.45711136608468195,-0.5308590208655897,62.963002658456844,22.078571422507537,0.4600769117389791,7,-0.1483018398284912,0.5734307765960693,2.518646240234375,3.2477931976318377,0.23728179931640625,2,0.026528270168003854,-1.473689287364258,8.631120681762695,6.200119612609484,8.917837142944336,1.0,8.818968772888184,0.026528270168003854
658,2002-07-11,8.32463264465332,8.631120681762695,8.275198936462402,8.32463264465332,34739235.0,-0.028835076269569493,-6.199980708015819,0.0,46.017709942778446,37.17150106079921,0.05064204391885774,0.2732994480764468,1.848154906229384,3.402065680988393,42.735232535045455,0.35592174530029297,-0.6498263704982978,-0.20663247108459437,-1.0846913315793945,0.6714263894102048,-0.6456619013319944,0.23239695916280567,-0.20958426129351082,30.107558109383593,-12.334403532989707,0.43902943024739965,7,0.09886670112609863,0.7563354969024658,2.637286901473999,3.420811176300049,0.8502597808837891,3,0.13895493303364304,-1.125,8.57180118560791,-1.473689287364258,8.631120681762695,6.200119612609484,8.917837142944336,0.13895493303364304
659,2002-07-12,8.749761581420897,8.947497367858887,8.552026748657228,8.749761581420897,52910760.0,0.0510687924518356,-1.000004822996072,0.0,60.67072641736656,41.082505859094645,-0.35787400409433445,-0.18547771601653373,1.3857515616945744,2.951907133299189,41.59118949236689,0.6228647232055664,-0.5247802645858126,0.2338209152221662,-0.6159002988468227,1.0835421292911551,-0.19103969181232827,0.6586815222566607,-0.5665354769329962,68.57138526283272,19.986826722725844,0.42486060703449463,7,-0.3262622356414777,0.10381150245666682,2.053970098495485,2.837494373321535,0.9787874221801776,4,0.07683620006561487,-6.199980708015819,8.32463264465332,-1.125,8.57180118560791,-1.473689287364258,8.631120681762695,0.07683620006561487
660,2002-07-15,8.344406127929688,8.898062705993652,8.304859161376951,8.344406127929688,36155032.0,-0.046327599868770664,-13.999975885019145,0.0,51.56695328943806,43.90894227648055,0.03574095228498031,0.15214769426600583,1.749628736079135,3.3272538020162905,40.830022000373205,0.593203544616701,-0.421834253764354,-0.12358384132385325,-0.8903870587112355,0.6432193760635299,-0.5069854500175452,0.25981776736983875,-0.09845652000394445,10.294117647058822,-40.50582442640088,0.38340160869369144,7,0.07909321784973145,0.509166955947876,2.23193097114563,3.0154552459716797,1.2655019760131854,0,0.08767776520090198,-1.000004822996072,8.749761581420897,-6.199980708015819,8.32463264465332,-1.125,8.57180118560791,0.08767776520090198
661,2002-07-16,8.779421806335451,8.937609672546387,8.17633056640625,8.779421806335451,53204321.0,0.052132610965532455,3.812500000000054,0.0,59.366753811571556,47.41246535790872,-0.3284169358458744,-0.3424748875276169,1.2776532037471018,2.8609812910439594,40.458312270796526,0.7612791061401367,-0.3441096403036994,0.3381260395050063,-0.3363902880044094,1.012642367014422,0.0008678757502984524,0.6753842032597142,0.1878480911254865,78.20503149165214,24.154870341211108,0.33725816375470796,7,-0.34603524208069025,0.07415127754211248,1.7647836208343488,2.580439567565916,0.8206005096435529,1,0.029279403807844107,-13.999975885019145,8.344406127929688,-1.000004822996072,8.749761581420897,-6.199980708015819,8.32463264465332,0.029279403807844107
662,2002-07-17,9.392399787902832,9.68900203704834,8.650895118713379,9.392399787902832,57706655.0,0.06981985774109178,2.499996784669303,0.0,64.92027875409681,51.23733510952087,-0.7939494039566846,-0.9750775761309285,0.625151840664131,2.211626845503387,39.238162644103625,1.038106918334961,-0.23773645230599882,0.931824874877929,0.17253582384390675,1.6911139259119512,0.5521803493609188,1.3114694003949392,-1.216069221496582,80.3921568627451,23.30946604761106,0.37964452551701094,7,-0.5239968299865723,-0.6673543453216553,1.1518056392669678,1.9674615859985352,0.3658094406127912,2,-0.06210519315093599,3.812500000000054,8.779421806335451,-13.999975885019145,8.344406127929688,-1.000004822996072,8.749761581420897,-0.06210519315093599
663,2002-07-18,9.37262725830078,9.79775619506836,9.263873100280762,9.37262725830078,53113439.0,-0.0021051626898930254,-3.909082140007271,0.0,61.95124533433399,53.35890472976105,-0.6192043330578176,-0.9576859879777118,0.6034001289855233,2.1909077830856685,37.59638530132854,0.5338830947875977,-0.10322516591407194,0.8823920726776109,0.030020662022796074,1.7347634833324257,0.4562063673502035,1.3085777780050183,-1.1962966918945295,73.78054662190287,17.812530532290417,0.42618570532740735,7,-0.3855838775634748,-0.6475818157196027,1.1715781688690203,1.9872341156005877,0.34603500366211115,3,-0.060126606750243394,2.499996784669303,9.392399787902832,3.812500000000054,8.779421806335451,-13.999975885019145,8.344406127929688,-0.060126606750243394
664,2002-07-19,8.898062705993652,9.263873100280762,8.888176918029785,8.898062705993652,48825558.0,-0.05063303375121775,-37.00366583060004,0.0,55.06608360065219,54.55311503551677,-0.14778120116571003,-0.4837867452825009,1.0428189384237374,2.619442148901289,35.6818140593136,0.4844503402709943,0.03285975542959996,0.39250307083129954,-0.47835952233070955,1.2633656639933077,-0.04292822574970501,0.8279343674123041,-0.6568751144409184,44.51219512195122,-8.414775288813779,0.4354312965810041,7,0.08898067474365234,-0.17796063423156738,1.463238000869751,2.2788939476013184,0.6920719146728516,4,0.03111123496095236,-3.909082140007271,9.37262725830078,2.499996784669303,9.392399787902832,3.812500000000054,8.779421806335451,0.03111123496095236
665,2002-07-22,8.779421806335451,9.17489242553711,8.621234893798826,8.779421806335451,43644229.0,-0.013333340478516309,-2.500021100734841,0.0,57.87036447807448,56.03077491316939,-0.05681390554148358,-0.3249642911184605,1.1194299285577838,2.6845811557425243,33.575874983738544,0.553657531738283,0.16145880038243732,0.2377756118774439,-0.614561967155586,1.0901131909104738,-0.18839317763907104,0.6639444013939588,-0.4759714706420919,37.195121951219626,-16.072146023377307,0.42616878951651516,7,0.2076215744018537,-0.059319734573366034,1.272918224334715,2.199800014495848,0.9590139389038068,0,0.10810816682491664,-37.00366583060004,8.898062705993652,-3.909082140007271,9.37262725830078,2.499996784669303,9.392399787902832,0.10810816682491664
666,2002-07-23,8.621234893798826,9.135345458984377,8.512480735778809,8.621234893798826,43436581.0,-0.018017919178057173,-4.727272727272837,0.0,58.2750657175961,57.30057570510091,0.11155437145729863,-0.1437810821087364,1.222682924240198,2.7898553692360064,31.41321022034479,0.6228647232055682,0.1906795569880888,0.060309553146360884,-0.780247291363338,0.9008663976560598,-0.3599688691084886,0.48058797540121034,-0.25801232373046723,8.461544739999372,-48.815597342464244,0.42027842225484957,7,0.36580848693847834,0.09886717796325861,1.3816714286804217,2.3579869270324725,0.7612781524658221,1,0.11467883920610844,-2.500021100734841,8.779421806335451,-37.00366583060004,8.898062705993652,-3.909082140007271,9.37262725830078,0.11467883920610844
667,2002-07-24,8.225765228271483,8.690442085266112,7.9291629791259775,8.225765228271483,72106981.0,-0.04587157993013291,-1.5666666666666806,0.0,52.80172646770958,58.05435531898215,0.505986789982817,0.27760136000036084,1.5495224933072453,3.1284704772177054,29.00375745597191,0.761279106140134,0.19654611805541222,-0.34257516860962056,-1.1676484303218775,0.48249809310263636,-0.7551117994657481,0.06996146224650701,1.5719909667968768,15.873023974130222,-45.29221104235286,0.4125366308561284,7,0.6376943588256854,0.49433684349060236,1.7450091838836688,2.7534565925598162,0.9688997268676776,2,0.16706738516974418,-4.727272727272837,8.621234893798826,-2.500021100734841,8.779421806335451,-37.00366583060004,8.898062705993652,0.16706738516974418
668,2002-07-25,9.392399787902832,9.570361137390137,9.016703605651855,9.392399787902832,94224975.0,0.14182687291167673,2.111111111111111,0.0,55.846778741772695,57.51836113280505,-0.5512237364340873,-0.8295598126015946,0.3212995501144782,1.909609468880646,26.847007943039237,1.3445959091186541,0.25185937711476925,0.7593012809753414,-0.11209285068149555,1.6306954126321784,0.32360421514692383,1.194998346803759,0.3679845428466795,89.1566202051111,31.54450297388715,0.4356970658284183,7,-0.5289402008056641,-0.6722977161407471,0.464677095413208,1.5868220329284668,-0.1483011245727539,3,0.038947388194010335,-1.5666666666666806,8.225765228271483,-4.727272727272837,8.621234893798826,-2.500021100734841,8.779421806335451,0.038947388194010335
669,2002-07-26,9.679116249084473,9.758209228515623,9.125457763671877,9.679116249084473,49244701.0,0.0305264328240078,7.000096461084116,0.0,57.47573375618398,58.174892295776814,-0.7735999671446603,-1.0707247215512758,-0.026218355338874844,1.5754344387102144,24.551142960670187,0.6327514648437464,0.31334759943776724,0.9822482109069828,0.0016987553287926005,1.9627976664851738,0.4919734831178868,1.4725229386960788,-1.7499532699584952,95.67572556147533,41.08032469726621,0.49027472778909537,7,-0.8156566619873047,-0.9590141773223877,0.17301678657531738,1.2951617240905762,-0.6525249481201172,4,0.004085704919822408,2.111111111111111,9.392399787902832,-1.5666666666666806,8.225765228271483,-4.727272727272837,8.621234893798826,0.004085704919822408
670,2002-07-29,9.926283836364746,10.04492473602295,9.728549003601074,9.926283836364746,49551718.0,0.025536173026504683,1.6666666666666667,0.0,62.81801843160522,58.55836614244723,-0.8635971354610454,-1.2660007189265805,-0.32746919330616464,1.286183891985388,22.75073284791248,0.36580848693847656,0.41109530035139485,1.1552652359008793,0.04037054636987314,2.2701599254318854,0.5978178911353762,1.7127125806663823,-1.9605399322509758,94.39252083692992,39.910981181206196,0.5574473447655028,7,-0.9392399787902832,-1.0825974941253662,-0.2768285274505615,0.8453164100646973,-1.146862030029295,0,-0.033864558100461184,7.000096461084116,9.679116249084473,2.111111111111111,9.392399787902832,-1.5666666666666806,8.225765228271483,-0.033864558100461184
671,2002-07-30,9.095797538757324,10.064698219299316,9.026591300964355,9.095797538757324,64095327.0,-0.08366537883643343,-14.000192922500275,0.0,54.49914659921999,57.40046256968313,0.01842405500386768,-0.3769754890655328,0.4445430107441002,2.073435213480778,20.82025885842644,1.038106918334961,0.40349440833396066,0.2753452777862542,-0.8026699862670021,1.3533605418395114,-0.263662354240374,0.8143529098128823,-1.0468864013671872,54.62960936840604,1.1704828888063616,0.5390076320266285,7,-0.09886693954467773,-0.24222445487976074,0.3040175437927246,1.5472750663757324,-0.2669410705566406,1,0.07065221095166674,1.6666666666666667,9.926283836364746,7.000096461084116,9.679116249084473,2.111111111111111,9.392399787902832,0.07065221095166674
672,2002-07-31,8.898062705993652,9.511040687561037,8.818968772888184,8.898062705993652,57326554.0,-0.021739141831282116,-7.750000000000022,0.0,54.96574926709393,56.62429633998978,0.1549584794468295,-0.10767311886219488,0.5892247979470682,2.231240061779708,18.671285697851797,0.6920719146728533,0.4616923907623498,0.028671121597289684,-0.9624536332677582,1.0197958764623385,-0.4668912558352343,0.5242334990298136,-0.7282043436889651,6.349206349206349,-47.99565516839052,0.49556237743252435,7,0.09886789321899414,-0.04448962211608887,0.43254518508911133,1.7450098991394043,-0.22739505767822266,2,0.05444447362060889,-14.000192922500275,9.095797538757324,1.6666666666666667,9.926283836364746,7.000096461084116,9.679116249084473,0.05444447362060889
673,2002-08-01,8.749761581420897,9.263873100280762,8.631120681762695,8.749761581420897,48861307.0,-0.01666667559814583,-4.333341371660155,0.0,50.0,56.061398162139554,0.22977819181184067,0.10766256846885192,0.6810183100686888,2.3342390210673134,16.487660048808962,0.6327524185180664,0.45082144625079223,-0.15868258476257502,-1.057645867076836,0.740280697551686,-0.6081642259197064,0.2907990563945564,-0.4662128276965323,8.275862068965393,-42.440714977606135,0.4494816411571309,8,0.24716901779174982,0.22245192527771174,0.2966029644012469,1.6906330585479754,0.2669420242309588,3,0.050847485337539355,-7.750000000000022,8.898062705993652,-14.000192922500275,9.095797538757324,1.6666666666666667,9.926283836364746,0.050847485337539355
674,2002-08-02,8.898062705993652,8.987044334411621,8.700328826904299,8.898062705993652,31856749.0,0.016949161779179933,2.222187687558927,0.0,55.283012652454524,55.77391462595955,0.09105217630483864,-0.036268734019486715,0.47708653925261757,2.1410381784846066,15.86001473831557,0.28671550750732244,0.3581248770922638,-0.014336156845093484,-0.9123374820353547,0.8836651683451677,-0.4633368194402241,0.4346645057500371,-0.5076449843347905,18.620689655172416,-35.67198890002844,0.4490006625951305,8,0.09886789321899414,0.07415080070495605,0.1483018398284912,1.5423319339752197,-0.17796039581298828,4,0.03888890972900638,-4.333341371660155,8.749761581420897,-7.750000000000022,8.898062705993652,-14.000192922500275,9.095797538757324,0.03888890972900638
675,2002-08-05,8.601461410522461,9.006816864013672,8.581687927246094,8.601461410522461,27300730.0,-0.03333324401854387,-20.499951770039548,0.0,48.25582232222154,54.66066535980683,0.40203316202434003,0.24813733594602994,0.7083640241490556,2.3885069983408407,15.585610087222806,0.4251289367675781,0.27329309653168643,-0.2951186656951901,-1.2037993923667472,0.6135620609763679,-0.7494590290309695,0.15922169764058935,-0.1105868590051724,1.333334190755404,-47.87184602897546,0.4543403633357789,8,0.39546918869018555,0.37075209617614746,0.4449031352996826,1.8339893817901611,0.36580848693847656,0,0.049425309276144525,2.222187687558927,8.898062705993652,-4.333341371660155,8.749761581420897,-7.750000000000022,8.898062705993652,0.049425309276144525
676,2002-08-06,8.799196243286133,9.006816864013672,8.304859161376951,8.799196243286133,40812298.0,0.022988515942392818,2.3809633175015934,0.0,43.67089238708943,53.64612823973792,0.25948443048501346,0.06707910407930129,0.4488060653530983,2.139449155210418,15.171143789452076,0.7019577026367205,0.2568453882055213,-0.10578761100769007,-1.0072111168797377,0.7956358948643576,-0.5564993639437148,0.34492414192833465,1.2655019760131836,40.9836389612998,-4.099936587087058,0.45071175293602417,8,0.38558244705200195,0.17301726341247559,0.1606593132019043,1.4731237888336182,0.41524314880371094,1,-0.0022473003674363667,-20.499951770039548,8.601461410522461,2.222187687558927,8.898062705993652,-4.333341371660155,8.749761581420897,-0.0022473003674363667
677,2002-08-07,8.799196243286133,9.135345458984377,8.601461410522461,8.799196243286133,38531319.0,0.0,-1.700000000000009,0.0,43.85592969213335,52.31381167866689,0.3904385105418857,0.0895813351567405,0.386345705636856,2.090446654067353,14.489046686679352,0.5338840484619158,0.23560010565679335,-0.11715736389160192,-1.0065421900526026,0.7722274622693988,-0.5618497769721014,0.32753504918889753,1.2303051948547363,51.546391752577414,9.675867300493344,0.4446924130804999,8,0.38558244705200195,0.17301726341247559,0.11369729042053223,1.3940298557281494,0.06920719146728516,2,0.003370787978183909,2.3809633175015934,8.799196243286133,-20.499951770039548,8.601461410522461,2.222187687558927,8.898062705993652,0.003370787978183909
678,2002-08-08,9.4813814163208,9.570361137390137,9.214439392089844,9.4813814163208,52127974.0,0.07752812349823213,3.000032153651583,0.0,55.9837861147721,52.148039718510006,-0.31044371559066875,-0.5286014258979232,-0.34464855718191423,1.3641491227606757,13.405934476782436,0.7711648941040039,0.2429420504872848,0.5071903705596927,-0.3705453340986189,1.3849260752180044,0.06832251823053603,0.9460582228888494,0.5136271762847908,92.9688200606643,49.30782775998992,0.4388678523291561,8,-0.296602725982666,-0.4992806911468506,-0.6278080940246582,0.7118446826934814,-0.7909393310546893,3,-0.08550587012667232,-1.700000000000009,8.799196243286133,2.3809633175015934,8.799196243286133,-20.499951770039548,8.601461410522461,-0.08550587012667232
679,2002-08-09,9.422060012817383,9.649455070495604,9.184779167175293,9.422060012817383,34100810.0,-0.006256620306541505,1.043474066959969,0.0,56.67351393727564,51.46531699691783,-0.3256678031647464,-0.43882966662424217,-0.3485809901817021,1.3804597364404003,12.97714060114265,0.4646759033203107,0.3129828360767277,0.41425404548644984,-0.4786552871533125,1.3071633781262122,-0.03220062083343045,0.8607087118063301,0.5391455911636367,83.08822329920129,37.01442979798408,0.4464546663198809,8,-0.23728132247924805,-0.42512941360473633,-0.6030902862548828,0.6821854114532471,-0.8700332641601545,4,-0.04302205744965504,3.000032153651583,9.4813814163208,-1.700000000000009,8.799196243286133,2.3809633175015934,8.799196243286133,-0.04302205744965504
680,2002-08-12,9.076025009155273,9.313305854797363,8.947497367858887,9.076025009155273,23870082.0,-0.03672604538618707,-1.8461464261599305,0.0,54.54545627847572,51.47046251683513,-0.12619660115221087,-0.0370740854354672,-0.06443167989238674,1.6878232317673643,12.255488337899582,0.4745626449584961,0.27088181749314444,0.03163809776306081,-0.8050099504663084,0.86828614599243,-0.3866859263516247,0.4499621218777463,0.8520536659736653,57.35298185488317,6.252095741823723,0.4183240241146848,8,-0.09886789321899592,-0.07909440994262695,-0.22739529609680176,0.9688999652862531,-0.4646768569946289,0,-0.03921570275705266,1.043474066959969,9.422060012817383,3.000032153651583,9.4813814163208,-1.700000000000009,8.799196243286133,-0.03921570275705266
681,2002-08-13,9.036478042602539,9.16500473022461,8.838743209838867,9.036478042602539,37075664.0,-0.004357300306339185,1.5384729539214959,0.0,58.72340783599673,51.88798013560211,-0.10722483583104392,0.023946033353444918,-0.07225076701541511,1.6898126193284995,11.353590725371204,0.3262615203857422,0.18936523626310553,-0.020761680603026633,-0.8481172576652884,0.8065938964592352,-0.43443946913415665,0.3929161079281034,0.8591362422513598,41.50947173585253,-13.467214198321557,0.4136777885311305,8,-0.05932092666626154,-0.03954744338989258,-0.1507730484008789,0.9688999652862531,-0.7810525894165039,1,-0.007658752095154653,-1.8461464261599305,9.076025009155273,1.043474066959969,9.422060012817383,3.000032153651583,9.4813814163208,-0.007658752095154653
682,2002-08-14,8.809082984924316,9.006816864013672,8.749761581420897,8.809082984924316,25094638.0,-0.025164124408443955,-3.333263668954774,0.0,42.13334417114413,51.01390726572924,0.11870410557185984,0.21649985144325257,0.10766530909582706,1.8765257472211587,12.049297016437176,0.2867164611816424,0.04079081213254199,-0.21899089813232386,-1.0376796462515507,0.599697849986903,-0.6283352721919364,0.19035347592728868,1.0547161974600439,6.593512593319871,-42.23958318619981,0.40934437405961316,8,0.16807413101196111,0.18784761428833008,0.02471637725830078,1.087540864944458,-0.6030912399291992,2,0.0460157326090862,1.5384729539214959,9.036478042602539,-1.8461464261599305,9.076025009155273,1.043474066959969,9.422060012817383,0.0460157326090862
683,2002-08-15,8.809082984924316,8.809082984924316,8.809082984924316,8.809082984924316,0.0,0.0,1.0,0.0,37.28322990370731,49.01393140475732,0.14304665253062865,0.1814171638431521,0.07131907766185464,1.8354308064494624,12.983665772452973,0.0,-0.005848025256147693,-0.19081368446350133,-0.9982859447112791,0.6166585757842764,-0.5945498145873902,0.21292244566038754,1.0235373970398953,6.593512593319871,-34.81419905074597,0.4037361301238888,8,0.16807413101196111,0.18784761428833008,-0.024717330932617188,1.0381076335906982,-0.5635442733764631,3,0.006734009650110062,-3.333263668954774,8.809082984924316,1.5384729539214959,9.036478042602539,-1.8461464261599305,9.076025009155273,0.006734009650110062
684,2002-08-16,9.17489242553711,9.234211921691896,8.996931076049805,9.17489242553711,29521661.0,0.04152639284234594,3.0000482307357506,0.0,39.38548547240452,48.02833842144432,-0.20044370468676753,-0.1713760548244352,-0.3187295813657727,1.4302363851612085,13.040923243493054,0.4251289367675799,-0.03370131730352277,0.16115427017211914,-0.6484559045701381,0.9707644449143764,-0.2436508171990095,0.5659593575432478,0.6271727320153566,75.43876571915955,39.050626475759195,0.40480508737112836,8,-0.19773530960083185,-0.1779618263244629,-0.42265868186950684,0.6080338954925537,-1.2259564399719238,4,-0.05280174609160471,1.0,8.809082984924316,-3.333263668954774,8.809082984924316,1.5384729539214959,9.036478042602539,-0.05280174609160471
685,2002-08-19,9.728549003601074,9.728549003601074,9.105685234069824,9.728549003601074,31485520.0,0.060344748732195974,1.0,0.0,59.69697536587561,49.80901430797611,-0.6452663179062732,-0.685422535448394,-0.8913290562037037,0.8400144683109545,12.68722521907212,0.62286376953125,0.000556730336244371,0.6673544883728031,-0.1940378107842058,1.528746787529812,0.23665833879429776,1.0980506379513084,0.04357203402788201,100.0,63.196226419432875,0.4306961495785045,8,-0.5635437965393066,-0.7316184043884277,-1.090012788772583,0.05437731742858887,-2.0959877967834464,0,-0.12093501862491007,3.0000482307357506,9.17489242553711,1.0,8.809082984924316,-3.333263668954774,8.809082984924316,-0.12093501862491007
686,2002-08-20,9.609908103942873,9.847189903259276,9.540700912475586,9.609908103942873,23239229.0,-0.012195127928562144,-3.4285714285712894,0.0,61.18013092195372,51.73392555573393,-0.44648486685239064,-0.5153365469181441,-0.8007309763628445,0.9241861810802323,12.21677353857869,0.30648899078368963,-0.01014420866276744,0.4992799282073985,-0.3692497052720789,1.367809561686876,0.06501511146765893,0.9335447449471381,-1.3050489425659215,78.3783783783787,36.164037277082244,0.4342648167397391,8,-0.31143236160278676,-0.6129775047302264,-0.9713718891143817,0.17301821708679022,-1.8982529640197763,1,-0.10390941734110093,1.0,9.728549003601074,3.0000482307357506,9.17489242553711,1.0,8.809082984924316,-0.10390941734110093
687,2002-08-21,9.600022315979004,9.866964340209961,9.431946754455566,9.600022315979004,27587976.0,-0.001028707856198241,-1.5882262823422606,0.0,63.96106773716403,52.62029018044415,-0.3476106128445444,-0.4186820408716656,-0.8061944882644259,0.8987217695649026,10.852348342114942,0.43501758575439453,0.05084530948415278,0.420681285858155,-0.3667499477851859,1.208112519501496,0.026965669036483675,0.8143969026798263,-1.2643165397644065,74.76635514018692,27.09167353094645,0.3937156168216707,8,-0.2916593551635742,-0.6030917167663574,-0.9565424919128418,0.18290400505065918,-1.5423316955566424,2,-0.14006184762247065,-3.4285714285712894,9.609908103942873,1.0,9.728549003601074,3.0000482307357506,9.17489242553711,-0.14006184762247065
688,2002-08-22,9.758209228515623,9.827417373657227,9.639569282531738,9.758209228515623,21788773.0,0.016477765085329166,1.7142483119745755,0.0,64.07768748132841,53.44297612978335,-0.5167407548842551,-0.5776760102535885,-0.966097360354043,0.7079557075590994,11.032547374069097,0.22739505767822266,0.1336976421718692,0.5605777263641336,-0.2638175903006186,1.3849730430288858,0.14838006803175752,0.9727753846965097,-1.3612531097412113,87.49989038645332,34.65675191933272,0.41219765833237587,8,-0.44984626770019354,-0.7612786293029767,-0.961485028266905,0.024717092514039862,-1.868593215942381,3,-0.15906786247056348,-1.5882262823422606,9.600022315979004,-3.4285714285712894,9.609908103942873,1.0,9.728549003601074,-0.15906786247056348
689,2002-08-23,9.71866226196289,9.827417373657227,9.629681587219238,9.71866226196289,36911452.0,-0.00405268688410243,-1.2222329399912115,0.0,69.96466768330303,55.15622184143083,-0.48131123823878497,-0.5639272949897247,-0.9242990799735686,0.7113634125931831,11.5127133874743,0.19773578643798828,0.2219379636400376,0.5190534591674805,-0.31037863290300116,1.348485551237962,0.10433741313223877,0.9337695052027222,-1.2629058143310559,80.51935524685597,20.286451521304855,0.4147160460352411,8,-0.41029930114746094,-0.7217316627502441,-0.8626178503036499,0.06426405906677246,-2.2640624046325684,4,-0.15157678193845459,1.7142483119745755,9.758209228515623,-1.5882262823422606,9.600022315979004,-3.4285714285712894,9.609908103942873,-0.15157678193845459
690,2002-08-26,9.590134620666504,9.79775619506836,9.540700912475586,9.590134620666504,10922986.0,-0.013224828462186755,-4.2,0.0,64.49275134388733,55.79726000897423,-0.30417523630534227,-0.4868346076549521,-0.8029354407224183,0.8089520404508868,12.0217374055172,0.25705528259277344,0.18732159543439053,0.4073332786560062,-0.3722215974641916,1.186888154776204,0.017555840595907313,0.7971107167161051,-1.0779298573315437,36.36355664486823,-25.217648196182743,0.38977743806009907,8,-0.2817716598510742,-0.5932040214538574,-0.7365618944168091,0.19279170036315918,-2.224515438079834,0,-0.1711340559875537,-1.2222329399912115,9.71866226196289,1.7142483119745755,9.758209228515623,-1.5882262823422606,9.600022315979004,-0.1711340559875537
691,2002-08-27,9.738435745239258,9.857076644897461,9.570361137390137,9.738435745239258,25047787.0,0.015463925214685537,1.4166666666666667,0.0,66.32302371325324,58.48500218031968,-0.3826745852047253,-0.6161106676652999,-0.957143698771322,0.6285236734537278,11.981447542023984,0.2867155075073242,0.15550032057722163,0.5235024929046634,-0.29305166725380083,1.3400566530631277,0.1152254128254313,0.9317795729838956,-1.1720405988292981,70.4543909994322,7.289742599496677,0.4082770800792318,8,-0.40041208267211914,-0.7415051460266113,-0.884863018989563,0.04449057579040527,-1.8784799575805664,1,-0.21624361381150048,-4.2,9.590134620666504,-1.2222329399912115,9.71866226196289,1.7142483119745755,9.758209228515623,-0.21624361381150048
692,2002-08-28,9.382513046264648,9.619794845581056,9.293533325195312,9.382513046264648,25895674.0,-0.03654824124589062,-2.666695247690316,0.0,48.06199463637373,59.68264270617151,0.07056380137153262,-0.2340322213865491,-0.6015052105248273,0.9503968839846948,11.650609734953633,0.4449024200439453,0.15294694431272227,0.1433572769165039,-0.662287903678811,0.9490024575118188,-0.25946531338115264,0.5461798672141605,-0.764095132102689,15.789331176237651,-41.8040004054004,0.4028225902976573,8,0.049434661865234375,-0.38558244705200195,-0.5289403200149536,0.40041327476501465,-1.6214251518249512,2,-0.17808212981987281,1.4166666666666667,9.738435745239258,-4.2,9.590134620666504,-1.2222329399912115,9.71866226196289,-0.17808212981987281
693,2002-08-29,9.19466495513916,9.37262725830078,9.046363830566406,9.19466495513916,25697168.0,-0.020021084990686333,-1.2000064306613816,0.0,45.75645152276973,60.39052782287875,0.35633054599925273,-0.011746339685466012,-0.40879925724025235,1.10638833275366,11.234400079111886,0.3361492156982422,0.12807612204090013,-0.06673598289489746,-0.83937746121563,0.705905495425835,-0.4530567220552637,0.3195847562654688,-0.5263051839352801,18.29268292682927,-34.5854656877476,0.386320739160366,8,0.26199913024902344,-0.00988626480102539,-0.4028841257095337,0.5882613658905029,-1.3149361610412598,3,-0.12365587438629955,-2.666695247690316,9.382513046264648,1.4166666666666667,9.738435745239258,-4.2,9.590134620666504,-0.12365587438629955
694,2002-08-30,9.244098663330078,9.293533325195312,9.026591300964355,9.244098663330078,29396368.0,0.005376346874204296,4.399895825295162,0.0,53.52695517690211,59.70497002410393,0.35508734924423635,-0.035760130514288946,-0.4466446887293358,1.0242727065120878,10.808782570333095,0.26694202423095703,0.21162841160764856,-0.03460407257080078,-0.7882517929089836,0.719043647767382,-0.4114279327398922,0.34221978759829064,-0.5277947093659545,26.190391432511856,-25.0426595280935,0.3768238601690916,8,0.20267915725708008,-0.05931997299194336,-0.45231783390045166,0.538827657699585,-1.2358417510986328,4,-0.14652403658669944,-1.2000064306613816,9.19466495513916,-2.666695247690316,9.382513046264648,1.4166666666666667,9.738435745239258,-0.14652403658669944
695,2002-09-02,9.026591300964355,9.244098663330078,9.006816864013672,9.026591300964355,13591503.0,-0.02352932073610825,-10.999421268386786,0.0,49.806949519357005,58.44128320159318,0.516909132653403,0.226861221422876,-0.2026262979677682,1.204502164430746,10.219186413422321,0.23728179931640625,0.315089711076574,-0.2733679294586189,-0.9682811465925028,0.421545287675265,-0.6208245380255608,0.07408867910832306,-0.26426093155039787,2.3256935580475613,-48.06620361061111,0.3474566085669421,9,0.41029930114746094,0.1581873893737793,-0.234810471534729,0.7563350200653076,-0.968900680541994,0,-0.174151170826366,4.399895825295162,9.244098663330078,-1.2000064306613816,9.19466495513916,-2.666695247690316,9.382513046264648,-0.174151170826366
696,2002-09-03,8.779421806335451,9.076025009155273,8.749761581420897,8.779421806335451,37026313.0,-0.027382373521497305,-10.00003215330571,0.0,49.425268240184764,56.82619436859549,0.7083790608268892,0.49800635076630684,0.06299158996642973,1.4021590605189846,9.418787092473323,0.3262634277343768,0.3833998421557503,-0.5195487022399892,-1.2175114355343304,0.17841403105435205,-0.8685300688871607,-0.17056733559281767,1.08754253387451,3.4090909090913035,-50.353336091806085,0.34898136664717067,9,0.5239973068237287,0.40535688400268377,0.1359432935714704,1.003504514694212,-0.8502588272094735,1,-0.16103596056047176,-10.999421268386786,9.026591300964355,4.399895825295162,9.244098663330078,-1.2000064306613816,9.19466495513916,-0.16103596056047176
697,2002-09-04,8.828856468200684,8.907950401306152,8.552026748657228,8.828856468200684,34018837.0,0.005630742314893578,3.5000120574900904,0.0,50.37594012227935,55.30377799536781,0.6012819398424671,0.47527530291831965,0.038059770351914324,1.2990500217278367,8.947406814300894,0.355923652648924,0.32471036674105846,-0.47159705162048304,-1.1652010337823846,0.2220069305414185,-0.8183990427014329,-0.12479506053953315,1.0157638168334966,33.73501677006067,-24.920176971478618,0.3468019910809504,9,0.37569522857666016,0.25705528259277344,0.09639537334442139,0.8403723239898682,-0.8996934890747061,2,-0.10974248862598779,-10.00003215330571,8.779421806335451,-10.999421268386786,9.026591300964355,4.399895825295162,9.244098663330078,-0.10974248862598779
698,2002-09-05,8.67066764831543,8.95738410949707,8.472933769226074,8.67066764831543,44612071.0,-0.017917249018036485,-1.450011816397301,0.0,39.591812951147126,51.929016358461595,0.6581960172224566,0.6003959353955288,0.21878100411371548,1.4065198576163276,9.291510328212508,0.4844503402709961,0.26064467428171056,-0.5892501831054684,-1.3313940617466056,0.15289369553566878,-0.960322122426037,-0.2181782437848998,1.122248895263672,24.096269325396502,-31.096021228839763,0.3710719393205688,9,0.4943375587463379,0.41524410247802734,0.2545841932296753,0.8601467609405518,-0.4350156784057617,3,-0.10490308137372206,3.5000120574900904,8.828856468200684,-10.00003215330571,8.779421806335451,-10.999421268386786,9.026591300964355,-0.10490308137372206
699,2002-09-06,9.016703605651855,9.016703605651855,8.522366523742676,9.016703605651855,29323270.0,0.039908801879132705,1.0,0.0,33.928571428571374,48.532996367870936,0.2258682761160138,0.23445525905282238,-0.11011753888433873,1.0111043262769996,9.734131140670254,0.4943370819091797,0.1917265939997872,-0.2229464054107666,-0.9685779894292956,0.5226851786077624,-0.5957621974200311,0.1498693865984979,0.697013971466065,70.51278404699335,20.12135958103309,0.3728157920092646,9,0.1483016014099121,0.06920814514160156,-0.03213155269622803,0.514110803604126,-0.9095792770385742,4,-0.12609650502887504,-1.450011816397301,8.67066764831543,3.5000120574900904,8.828856468200684,-10.00003215330571,8.779421806335451,-0.12609650502887504
700,2002-09-09,8.720102310180664,8.996931076049805,8.700328826904299,8.720102310180664,28449696.0,-0.03289464847056478,-14.000000000001258,0.0,31.404971195541407,44.653212754791845,0.431448245020734,0.5302085999266772,0.19925306233000128,1.2581522344570182,9.850435224808074,0.3163747787475568,0.09647058071972481,-0.5017515659332279,-1.2800984382099099,0.2765953063434541,-0.8909250020715689,-0.1125781297948869,0.9191682384637456,40.98360655737705,-5.625269626286006,0.38917343613834104,9,0.3262619972229004,0.36580944061279297,0.2644697427749634,0.8107120990753174,-0.11864089965820312,0,-0.08163268877225716,1.0,9.016703605651855,-1.450011816397301,8.67066764831543,3.5000120574900904,8.828856468200684,-0.08163268877225716
701,2002-09-10,8.967269897460938,9.016703605651855,8.818968772888184,8.967269897460938,25810637.0,0.028344574236440545,3.0,0.0,37.96990231797623,43.53186916385879,0.07083615778743102,0.29259158887078485,-0.021173113676741906,0.9652069869069511,9.79450281024925,0.2966012954711914,-0.014151207061305016,-0.2511235713958744,-1.0335452666455858,0.531298123853837,-0.6423344190207292,0.14008727622898043,0.6020204444183719,90.90907496527437,45.8848035209821,0.3912108476248553,9,-0.044489383697509766,0.11864185333251953,0.01730215549468994,0.563544511795044,-0.3262615203857422,1,-0.10143324416901078,-14.000000000001258,8.720102310180664,1.0,9.016703605651855,-1.450011816397301,8.67066764831543,-0.10143324416901078
702,2002-09-11,9.214439392089844,9.333080291748047,8.888176918029785,9.214439392089844,36396030.0,0.02756351681785474,2.75,0.0,40.00002104579355,42.8922657775281,-0.22650078713436095,0.08152740894204769,-0.23212188399789113,0.673705955935473,9.289614797838514,0.4449033737182617,-0.09631371158381086,-0.02422189712524414,-0.782632630214998,0.7341888359645097,-0.40342726367012105,0.35498346941963277,0.289069555430272,86.20689655172413,44.632345339701814,0.37920536654487685,9,-0.3114323616027832,-0.04449033737182617,-0.13594329357147217,0.3163750171661377,-0.4844503402709961,2,-0.1394850362863328,3.0,8.967269897460938,-14.000000000001258,8.720102310180664,1.0,9.016703605651855,-0.1394850362863328
703,2002-09-12,8.868403434753418,9.125457763671877,8.769536018371582,8.868403434753418,33437230.0,-0.037553663615551125,-2.599990354007928,0.0,35.94773260940079,40.93901882558351,0.07642488748332354,0.4555939069939541,0.14526698247624026,0.9791047920963187,8.850342593756924,0.4449033737182617,-0.2150923081136984,-0.37322387695312464,-1.1249958053850992,0.37854805147884996,-0.749109841169112,0.0026620872628626557,0.5732710020690561,42.68299425358342,5.785411648728477,0.3758859642159877,9,0.03460359573364258,0.3015456199645996,0.2100926637649536,0.6624109745025635,-0.08898162841796697,3,-0.1059086297254761,2.75,9.214439392089844,3.0,8.967269897460938,-14.000000000001258,8.720102310180664,-0.1059086297254761
704,2002-09-13,8.690442085266112,8.858515739440918,8.463047027587889,8.690442085266112,43839739.0,-0.020066898263774613,1.3529488532552427,0.0,35.36979496535194,39.334890541805166,0.18728605426212042,0.6275767413524491,0.3257491667540844,1.114350175465729,9.4517984558633,0.4053564071655291,-0.2546735922561325,-0.526962709426881,-1.3179822921243751,0.2640568732706132,-0.922472500775628,-0.13145291807813386,0.6931079115005794,26.136363636363587,-10.381444356307906,0.39550979134874675,9,0.20762157440185725,0.4745635986328143,0.392997622489931,0.7761089801788348,0.17796134948730646,4,-0.05233221864828952,-2.599990354007928,8.868403434753418,2.75,9.214439392089844,3.0,8.967269897460938,-0.05233221864828952
705,2002-09-16,8.552026748657228,8.769536018371582,8.482819557189941,8.552026748657228,24295875.0,-0.015927306718211076,-3.142870922845737,0.0,30.645173335258377,37.248213330146676,0.28083827640836745,0.70971828688789,0.4619416032883894,1.2097581850467964,10.088497939036039,0.2867164611816406,-0.2799047899407583,-0.6065519332885732,-1.412370407953567,0.19926654137642075,-1.0094611706210692,-0.2036426959560771,0.7578830105751582,10.227163113726634,-21.089184999429804,0.4029092373324968,9,0.3460369110107404,0.6129789352416974,0.5388278961181623,0.914524316787718,0.4844512939453107,0,-0.052023038879503325,1.3529488532552427,8.690442085266112,-2.599990354007928,8.868403434753418,2.75,9.214439392089844,-0.052023038879503325
706,2002-09-17,8.611348152160645,8.996931076049805,8.57180118560791,8.611348152160645,45883580.0,0.006936531566944737,-9.75,0.0,36.071460191548496,35.65882667117659,0.21810440876022064,0.6026497188728683,0.4102839308712003,1.1120736637008264,10.3417098322812,0.44490432739257635,-0.3364400540813506,-0.4973025321960449,-1.3090956253232537,0.3144905609311639,-0.9031990787596502,-0.09140598563243962,0.6308125885401825,17.045454545454714,-15.56430746674646,0.4058965465636046,9,0.2867155075073242,0.5536575317382812,0.37569570541381836,0.8552029132843018,0.16807365417480646,1,-0.0011481061343110444,-3.142870922845737,8.552026748657228,1.3529488532552427,8.690442085266112,-2.599990354007928,8.868403434753418,-0.0011481061343110444
707,2002-09-18,8.255425453186035,8.492707252502441,8.255425453186035,8.255425453186035,47773255.0,-0.04133182083519715,0.0,0.0,34.006765828667824,35.038265879789996,0.5410265274351556,0.8987531998142426,0.7718048548432499,1.427174101752417,11.038752448583747,0.3559226989746094,-0.3791851564684592,-0.7859953880310062,-1.647626436475214,0.07563566041320158,-1.2168109122531092,-0.3551798638089032,0.9244061904657563,0.0,-32.99888946818868,0.4308155242221036,9,0.5388274192810059,0.8057694435119629,0.7316184043884277,1.2111256122589111,0.8799200057983416,2,0.046706608408698225,-9.75,8.611348152160645,-3.142870922845737,8.552026748657228,1.3529488532552427,8.690442085266112,0.046706608408698225
708,2002-09-19,8.205991744995117,8.443272590637207,8.117011070251465,8.205991744995117,38961050.0,-0.005988026719063844,-2.6666559488976773,0.0,32.323265785472,34.859898586112294,0.5784437321799629,0.8705708253816393,0.8343459872170929,1.4453447585808092,11.865661438099348,0.3262615203857422,-0.4068266364492956,-0.7578182220458984,-1.6271949533153425,0.1115585092235456,-1.1925065876806205,-0.3231298564111764,0.8813992796100987,10.112359550561797,-22.76676369595929,0.43468836563472174,9,0.5190539360046387,0.7859959602355957,0.7810521125793457,1.0381076335906982,0.988673210144043,3,0.06385545137104476,0.0,8.255425453186035,-9.75,8.611348152160645,-3.142870922845737,8.552026748657228,0.06385545137104476
709,2002-09-20,8.245538711547853,8.344406127929688,7.968709945678711,8.245538711547853,61311031.0,0.004819279348758254,2.800000000000068,0.0,35.84231348601179,35.35293661838678,0.46712658750866787,0.7536421195954635,0.7949309576258017,1.3790253600515427,12.852717301207342,0.37569618225097656,-0.44308622589920965,-0.6446150779724107,-1.4941019185786768,0.20487176263385543,-1.0693584982755446,-0.21987165766927674,0.7254067185349129,26.923076923077094,-9.41516052451534,0.4247434203031332,9,0.40535640716552557,0.6722984313964826,0.7415051460266096,0.8996932506561262,1.1468610763549787,4,0.06474811573437833,-2.6666559488976773,8.205991744995117,0.0,8.255425453186035,-9.75,8.611348152160645,0.06474811573437833
710,2002-09-23,7.9489359855651855,8.383953094482424,7.840181827545166,7.9489359855651855,136431108.0,-0.035971297492943255,-4.000004384541875,0.0,35.21129367714457,35.04642454718326,0.7183809964084951,0.970757333460206,1.1012896083611228,1.6474905769549117,14.15671122688239,0.5437712669372576,-0.44457071659964065,-0.8591578722000115,-1.7404217530155073,0.022106008615484285,-1.2997898126077594,-0.4185259317922636,0.8816964767010127,9.401705526120635,-29.817062259033627,0.4406319404077477,9,0.6376950740814209,0.9046370983123779,1.0381078720092773,1.1320321559906006,1.2061820030212402,0,0.11567176422831094,2.800000000000068,8.245538711547853,-2.6666559488976773,8.205991744995117,0.0,8.255425453186035,0.11567176422831094
711,2002-09-24,7.632561206817628,8.018143653869629,7.573239803314209,7.632561206817628,42063687.0,-0.039800896537860675,-6.499887465234684,0.0,30.546640598721183,33.996048941953,0.9225309221589333,1.181871228100646,1.4099211542080345,1.9337603330159672,15.56985430049129,0.4449038505554199,-0.47049338971535803,-1.070238924026488,-1.9860163318832642,-0.15446151616971182,-1.528127627954876,-0.6123502200980999,1.0395991538932057,6.451713277701324,-32.07848462777573,0.457888703928388,9,0.7167875766754142,1.0875408649444571,1.4484066963195792,1.2210118770599356,1.7400660514831516,1,0.18393784179953787,-4.000004384541875,7.9489359855651855,2.800000000000068,8.245538711547853,-2.6666559488976773,8.205991744995117,0.18393784179953787
712,2002-09-25,7.711655139923097,7.889616012573242,7.415052890777588,7.711655139923097,39365592.0,0.010362698832315997,1.6666711324157246,0.0,33.99342576399509,33.77890373690792,0.6792832755721063,1.0236665383318533,1.304082282121274,1.82029552160241,17.219796782820662,0.4745631217956543,-0.4656507073492975,-0.9076020956039423,-1.8661481082269598,0.05094391701907597,-1.386875101915451,-0.42832908929243363,0.7626995204563451,28.846193978388396,-11.034340901935874,0.479273006311509,9,0.4943368434905997,0.9293534755706778,1.4360480308532706,1.1419179439544669,1.7598385810852042,2,0.13846141289235647,-6.499887465234684,7.632561206817628,-4.000004384541875,7.9489359855651855,2.800000000000068,8.245538711547853,0.13846141289235647
713,2002-09-26,8.057690620422362,8.07746410369873,7.770975112915039,8.057690620422362,34390442.0,0.04487175246048625,14.499999999998607,0.0,33.993415257412636,33.625972658247996,0.23038151841133647,0.6198651966806548,0.9354088277011492,1.4410787978382515,18.273346434576077,0.3658089637756339,-0.49093509410987224,-0.5047178983688365,-1.4543967542840903,0.4449609575464173,-0.9795573263264643,-0.029878470411208724,0.20480368603671018,66.32651404009259,29.06823364912797,0.474839427957627,9,0.14830136299133478,0.5783741474151629,1.0949561595916766,0.795882463455202,1.4138031005859393,3,0.13374239460505954,1.6666711324157246,7.711655139923097,-6.499887465234684,7.632561206817628,-4.000004384541875,7.9489359855651855,0.13374239460505954
714,2002-09-27,7.889616012573242,8.067577362060549,7.711655139923097,7.889616012573242,33028850.0,-0.020858905580605325,-1.0000026794494417,0.0,35.51724619656993,34.16731408728261,0.30498513594456256,0.7180787196962282,1.0937246486130654,1.5809724772067426,19.38184893290242,0.35592222213745206,-0.5515720767272345,-0.6050683736801155,-1.5431733285558202,0.33303658119558843,-1.0741208511179678,-0.13601589624226307,0.20339001074953345,48.97956672741339,11.688854822638739,0.4690524774378521,9,0.3163759708404541,0.7464487552642822,1.263030767440796,0.9639570713043213,2.0465545654296875,4,0.1654134929363018,14.499999999998607,8.057690620422362,1.6666711324157246,7.711655139923097,-6.499887465234684,7.632561206817628,0.1654134929363018
715,2002-09-30,7.454599857330322,7.652334213256836,7.217318058013916,7.454599857330322,46347054.0,-0.055137810832575185,1.2000028938046055,0.0,25.242753451835355,32.964124449536705,0.6347067014923731,1.0849107388427282,1.5175506221036965,1.9826240617845823,20.77685341336397,0.6722979545593262,-0.5861666907954515,-0.9614849567413337,-1.9725279108672247,0.04955799738455724,-1.4670064338042792,-0.45596347967838824,0.6228642463684082,27.586222189452936,-2.801417324736743,0.5055214770629453,9,0.40041279792785645,1.0825974941253662,1.6980469226837158,1.3989732265472412,2.3530430793762207,0,0.259946874099086,-1.0000026794494417,7.889616012573242,14.499999999998607,8.057690620422362,1.6666711324157246,7.711655139923097,0.259946874099086
716,2002-10-01,7.36561918258667,7.5930137634277335,7.237091064453125,7.36561918258667,36715464.0,-0.011936344867143345,-1.7692204954311488,0.0,18.08875068456075,31.195456100191475,0.5904944635201046,1.1199631877561238,1.599176051778855,2.032332405497513,21.75064925645914,0.3559226989746085,-0.6135629913065443,-0.9797755002975457,-2.077812954524452,0.11826195392936079,-1.5287942274109998,-0.43075677318409245,0.7019581794738787,17.241388868408084,-5.834104721236219,0.5490187271134535,10,0.4646761417388916,1.1715781688690186,1.7870275974273682,1.4879539012908936,2.224515438079834,1,0.24295293601797607,1.2000028938046055,7.454599857330322,-1.0000026794494417,7.889616012573242,14.499999999998607,8.057690620422362,0.24295293601797607
717,2002-10-02,7.859955787658691,7.859955787658691,7.543580055236816,7.859955787658691,42748394.0,0.06711405963543449,1.0,0.0,33.44155844155841,31.319710839756635,0.03817568081597056,0.579002963731563,1.1158259068335106,1.497252750550853,22.124357436857608,0.4943366050720215,-0.6060580114460592,-0.43699386119842565,-1.5307066964433957,0.6567189740465444,-0.9838502788209116,0.1098625564240594,0.03756971359253036,74.71262965966814,51.88182100502955,0.5468564176224853,10,-0.05932021141052157,0.558600664138794,1.3075213432312012,0.9936172962188721,1.4533500671386719,2,0.19245292359242128,-1.7692204954311488,7.36561918258667,1.2000028938046055,7.454599857330322,-1.0000026794494417,7.889616012573242,0.19245292359242128
718,2002-10-03,7.761087894439697,8.057690620422362,7.6127867698669425,7.761087894439697,33037059.0,-0.012578683123667389,-2.000003215330673,0.0,34.333327813683184,31.152045765053455,0.07520584413494724,0.6389951081973599,1.1871480507453338,1.5518632260166498,22.176248497763602,0.44490385055541903,-0.6359074450288631,-0.49038276672363246,-1.5942613640434224,0.6134958305961575,-1.0423220653835283,0.06155653193626254,-0.5437698364257812,63.95341207533062,39.8247290276674,0.5519392986598951,10,0.03954768180847257,0.5338847637176514,1.4533512592315674,1.0924851894378662,1.3643698692321795,3,0.22038222602710067,1.0,7.859955787658691,-1.7692204954311488,7.36561918258667,1.2000028938046055,7.454599857330322,0.22038222602710067
719,2002-10-04,7.8797287940979,8.008256912231445,7.681994915008545,7.8797287940979,39442317.0,0.015286632656640986,1.5384484108286989,0.0,38.5906102725624,31.527525386766545,-0.11262595397493502,0.45408887143586085,1.032528943066989,1.3885740373063413,22.395455843004907,0.3262619972229004,-0.6300156670799577,-0.31489312648773193,-1.3688159009473218,0.739029647971857,-0.8418545137175268,0.21206826074206298,-0.6456032848358157,78.82346065482723,50.74958368984284,0.5269613872297946,10,-0.23233771324157715,0.39547038078308105,1.4409925937652588,0.9738442897796631,1.136974811553955,4,0.20200757773575528,-2.000003215330673,7.761087894439697,1.0,7.859955787658691,-1.7692204954311488,7.36561918258667,0.20200757773575528
720,2002-10-07,8.008256912231445,8.166444778442383,7.64244794845581,8.008256912231445,44452423.0,0.016311236273742757,2.3124969856274773,0.0,39.99999683737864,32.577898302172926,-0.25910180660722837,0.2840606395692227,0.8608061629875614,1.2182175610220476,22.464384620259843,0.5239968299865732,-0.6130304955599506,-0.15077273845672678,-1.1777093020643683,0.8761638251509147,-0.6642410202605475,0.362695543347094,-0.757660100746155,82.97872340425532,51.29938949235603,0.5134682818038205,10,-0.3163754940032959,0.26694226264953613,1.3075213432312012,0.8453161716461182,1.2655019760131818,0,0.24074073633013415,1.5384484108286989,7.8797287940979,-2.000003215330673,7.761087894439697,1.0,7.859955787658691,0.24074073633013415
721,2002-10-08,8.057690620422362,8.304859161376951,8.04780387878418,8.057690620422362,71391469.0,0.006172842446577009,-25.00000000000449,0.0,46.35036367867285,33.95089140380379,-0.27031565312856465,0.17179776970053595,0.794634788237012,1.1299755610109479,22.45969995888496,0.29660224914550604,-0.6156762121755026,-0.055860066413881526,-1.0100744780960156,0.8983543452682525,-0.5329672722549486,0.4212471394271855,-0.7704598902587874,67.53246753246745,30.53038920584185,0.477107205841067,10,-0.2966020107269278,0.21750855445861994,1.253144025802614,0.795882463455202,1.2753896713256854,1,0.21717789857169456,2.3124969856274773,8.008256912231445,1.5384484108286989,7.8797287940979,-2.000003215330673,7.761087894439697,0.21717789857169456
722,2002-10-09,7.9291629791259775,8.225765228271483,7.8797287940979,7.9291629791259775,41115111.0,-0.0159509277969333,-5.999942124605562,0.0,45.0354592947546,35.17778518573068,-0.12034548269380707,0.20985819189620347,0.9109607260635633,1.2229736899274792,23.483284028555506,0.3460364341735822,-0.5974381732653775,-0.12012388706207222,-0.9233333103604542,0.6830855362363097,-0.5217285987112623,0.28148082458711876,-0.5808745430896005,45.71432311708673,5.091489391476607,0.4016047116491909,10,-0.16807436943054377,0.346036195755004,1.3149359226226798,0.924410104751586,1.7104063034057608,2,0.20947628973110266,-25.00000000000449,8.057690620422362,2.3124969856274773,8.008256912231445,1.5384484108286989,7.8797287940979,0.20947628973110266
723,2002-10-10,7.9291629791259775,8.037917137145996,7.563354015350343,7.9291629791259775,46213266.0,0.0,3.363631979094532,0.0,44.244602319549585,36.1474914216173,-0.15700520362024406,0.14322817503261742,0.9032883698532421,1.1867677487724029,24.510436083699304,0.4745631217956534,-0.5308614227005686,-0.07316186428070015,-0.7786008403617979,0.6322771118003967,-0.425881352321249,0.2795576237598487,-0.5234802995691661,49.33330075129483,6.689304949626916,0.3527194880405485,10,-0.16807436943054377,0.346036195755004,1.216068744659423,0.924410104751586,1.769725799560546,3,0.17456355473020668,-5.999942124605562,7.9291629791259775,-25.00000000000449,8.057690620422362,2.3124969856274773,8.008256912231445,0.17456355473020668
724,2002-10-11,8.235651969909668,8.285085678100586,7.998370170593263,8.235651969909668,40905473.0,0.038653385179563404,4.799999999999982,0.0,55.19714395509739,39.475757033090865,-0.45734136083954535,-0.209838018982909,0.5877493443922805,0.845645343799303,24.711191168998702,0.3559226989746085,-0.47345428038259296,0.25606663227081317,-0.38208929894527977,0.8942225634869061,-0.06301133333723286,0.5751445978788601,-0.7760187014436486,90.66666066471238,42.007673123677066,0.31907796560804663,10,-0.4646768569946298,0.03954720497131348,0.8898065090179443,0.6179211139678955,1.5917654037475586,4,0.10804315153351096,3.363631979094532,7.9291629791259775,-5.999942124605562,7.9291629791259775,-25.00000000000449,8.057690620422362,0.10804315153351096
725,2002-10-14,8.107124328613281,8.393839836120605,8.028030395507812,8.107124328613281,35040800.0,-0.015606249725702792,-3.625,0.0,59.23076166808174,44.04709158681542,-0.253139461835711,-0.12263805072599254,0.7151086656412318,0.9359147744952079,24.82074475066332,0.36580944061279297,-0.4429240662866487,0.1497841119766239,-0.4329651491887798,0.7325333731420276,-0.14159051860607796,0.44115874255932574,-0.5967775065726055,65.47617065377467,11.004092244838617,0.2913746305827021,10,-0.1384143829345703,0.1680748462677002,1.018334150314331,0.8650891780853271,1.4632368087768555,0,0.11219505710900535,4.799999999999982,8.235651969909668,3.363631979094532,7.9291629791259775,-5.999942124605562,7.9291629791259775,0.11219505710900535
726,2002-10-15,8.601461410522461,8.601461410522461,8.225765228271483,8.601461410522461,44082566.0,0.06097563844734277,1.0,0.0,64.9006566462254,47.54254694288953,-0.6188113758309832,-0.6511379829701953,0.21894885560056032,0.40706852768370894,25.40514911703111,0.4943370819091797,-0.3940241243772098,0.6446155309677124,0.06419006507885072,1.2250409968565732,0.35440279802328156,0.9348282639121432,-1.020435147355391,100.0,40.539611182457264,0.2902127329444305,10,-0.5190536975860596,-0.3262622356414795,0.4646766185760498,0.37075209617614746,0.8205986022949219,1,0.0781608433306138,-3.625,8.107124328613281,4.799999999999982,8.235651969909668,3.363631979094532,7.9291629791259775,0.0781608433306138
727,2002-10-16,8.641008377075195,8.84862995147705,8.43338680267334,8.641008377075195,39917758.0,0.004597703188478519,1.0,0.0,60.88560885608862,50.49280039204569,-0.5988949464510327,-0.6960012691867394,0.1780011194173099,0.33320772697279644,25.25435688207332,0.41524314880371094,-0.26266603761253116,0.6648833513259884,0.020598349243964975,1.309168353408011,0.3427408502849776,0.9870258523669992,-0.9579385991725866,83.8461478530796,24.21104953734364,0.3221425010410113,10,-0.435016393661499,-0.36580920219421387,0.36333775520324707,0.3312051296234131,1.255615234375,2,0.08009156853833588,1.0,8.601461410522461,-3.625,8.107124328613281,4.799999999999982,8.235651969909668,0.08009156853833588
728,2002-10-17,8.729989051818848,9.006816864013672,8.561914443969728,8.729989051818848,45304813.0,0.010297487383500226,-1.6470531494164349,0.0,66.15969581749053,53.556032119259925,-0.598971769027937,-0.783903725076188,0.06663252563926214,0.21355526316274442,24.955201535692566,0.44490242004394354,-0.09016260128692011,0.7276641607284553,0.006045566197748542,1.449282755259162,0.3668548634631019,1.0884734579938087,-0.9070520530873063,72.54908821646382,11.088351636303756,0.36080929726535327,10,-0.4449036121368408,-0.5586011409759521,0.3064889907836914,0.24222445487976074,1.2951622009277344,3,0.10419030600311974,1.0,8.641008377075195,1.0,8.601461410522461,-3.625,8.107124328613281,0.10419030600311974
729,2002-10-18,8.779421806335451,8.996931076049805,8.581687927246094,8.779421806335451,43889895.0,0.005662407389423363,-1.1000101283405248,0.0,79.91068842900569,57.99055340721849,-0.5669866797460852,-0.8340507315807981,-0.003162926651940623,0.12711227483802645,24.36577884556125,0.41524314880371094,0.004520334513218316,0.7504027605056773,-0.044840826956155766,1.5456463479675095,0.3527809667747608,1.1480245542365939,-0.7907416264644116,76.76765413141185,10.566711052633323,0.3976217937309161,10,-0.49433636665344416,-0.667354345321657,0.25705623626708807,0.1927917003631574,1.2753906249999982,4,0.1047297866116379,-1.6470531494164349,8.729989051818848,1.0,8.641008377075195,1.0,8.601461410522461,0.1047297866116379
730,2002-10-21,8.868403434753418,8.937609672546387,8.641008377075195,8.868403434753418,18863654.0,0.0101352492659319,3.2857595634439423,0.0,83.9285533577197,62.16590781600147,-0.5823675257137815,-0.8965846168175489,-0.1007376641194817,0.00457721056591609,23.51396042857383,0.2966012954711914,0.11175009390021273,0.7934110164642334,-0.08436614773699169,1.6711881806654585,0.35452243436362174,1.232299598564846,-0.7371841191024107,82.27858147576536,9.476262090522908,0.4388885821006125,10,-0.5833179950714111,-0.756335973739624,0.1631312370300293,0.11369729042053223,0.939239501953125,0,0.10813828508811785,-1.1000101283405248,8.779421806335451,-1.6470531494164349,8.729989051818848,1.0,8.641008377075195,0.10813828508811785
731,2002-10-22,9.036478042602539,9.155117988586426,8.84862995147705,9.036478042602539,36466577.0,0.01895207058245374,1.5833460607863155,0.0,81.15181672826303,66.17883641972463,-0.6671590592112437,-1.0056486239661044,-0.2743545986966076,-0.1883631118199407,22.345119063393867,0.306488037109375,0.20673822333241176,0.8912897825241082,-0.059056488690453435,1.8416360537386698,0.4161166469168265,1.366462918131389,-0.7826750701807583,83.56175425150967,10.546633155580267,0.475173135607281,10,-0.6772420406341553,-0.8502600193023682,-0.004943370819091797,-0.03954744338989258,1.0578813552856445,1,0.05908088220550112,3.2857595634439423,8.868403434753418,-1.1000101283405248,8.779421806335451,-1.6470531494164349,8.729989051818848,0.05908088220550112
732,2002-10-23,8.779421806335451,9.224326133728027,8.729989051818848,8.779421806335451,35390691.0,-0.028446507041260394,-9.000192923563326,0.0,74.87919801320675,69.58268038568653,-0.309340388700063,-0.7004066372078857,-0.018611231924943183,0.04381669260695453,20.748738518329596,0.4943370819091797,0.2890397374648437,0.5808452129364028,-0.38676667201107584,1.5484570978838814,0.09703927046266259,1.064651155410142,-0.38140843132732627,32.83567692549128,-39.618567816405054,0.48380594247373937,10,-0.16807365417480646,-0.5585997104644793,0.25211286544799627,0.2175087928771955,1.4039173126220685,2,0.07319823795437053,1.5833460607863155,9.036478042602539,3.2857595634439423,8.868403434753418,-1.1000101283405248,8.779421806335451,0.07319823795437053
733,2002-10-24,9.135345458984377,9.16500473022461,8.878290176391602,9.135345458984377,32748736.0,0.040540671185439914,8.666945337621158,0.0,77.4891592315703,72.0595709719613,-0.532133445147883,-1.0239542117178413,-0.37173895865373474,-0.32916746683830134,19.667892833854204,0.3855829238891584,0.35787149687665654,0.8828861236572276,-0.16811997698905756,1.9338922243035137,0.35738307333408414,1.4083891739803702,-0.5885957874066694,86.15384615384643,13.906066879975313,0.5255030503231429,10,-0.5091671943664569,-0.9145233631134051,-0.20762157440185725,-0.1384148597717303,0.9886732101440412,3,0.08333326373740157,-9.000192923563326,8.779421806335451,1.5833460607863155,9.036478042602539,3.2857595634439423,8.868403434753418,0.08333326373740157
734,2002-10-25,9.19466495513916,9.19466495513916,8.868403434753418,9.19466495513916,31494603.0,0.006493404811138692,1.0,0.0,76.78568121990753,74.01011758883084,-0.49294990019177654,-1.0334765717510948,-0.4393085211083889,-0.40111342844652853,18.453280866486203,0.3262615203857422,0.4507544600425568,0.8769531726837165,-0.2392296248424195,1.9931359702098534,0.3188617739206485,1.4350445714467845,-0.5259515203743952,94.91509074589678,23.03226800534631,0.5580913987630683,10,-0.4696192741394043,-0.9738428592681885,-0.3361482620239258,-0.19773435592651367,0.998560905456543,4,0.09032262748663178,8.666945337621158,9.135345458984377,-9.000192923563326,8.779421806335451,1.5833460607863155,9.036478042602539,0.09032262748663178
735,2002-10-28,9.392399787902832,9.609908103942873,9.283645629882812,9.392399787902832,42761713.0,0.021505387496817185,-2.0000000000000164,0.0,78.24264624569273,75.49256087766054,-0.5466852079116347,-1.1368812037033003,-0.6610145597141219,-0.6107688207767747,16.74776391212424,0.4152431488037127,0.5610189885150731,0.9777980089187626,-0.15915015573826707,2.114746173575792,0.40932392659024686,1.5462720912472774,-0.6236760673246806,75.28087208533553,2.7301206957558435,0.568474082328515,10,-0.37075233459472656,-0.9787867069244385,-0.6080336570739746,-0.39546918869018555,0.4745645523071289,0,0.07052645313136985,1.0,9.19466495513916,8.666945337621158,9.135345458984377,-9.000192923563326,8.779421806335451,0.07052645313136985
736,2002-10-29,9.155117988586426,9.629681587219238,9.095797538757324,9.155117988586426,44753606.0,-0.025263170720439154,-8.0,0.0,74.79997113920282,77.03860113133989,-0.24876879266085616,-0.7996596918178032,-0.4471306998529947,-0.39053923369417376,14.750548663801183,0.5338840484619141,0.6140853460990119,0.6510412693023682,-0.41794519938368246,1.7200277379884197,0.11654803495934196,1.1855345036453935,-0.2867145538330078,47.25269134064592,-27.507422406284057,0.5344932343430256,10,-0.05931997299194336,-0.7316181659698486,-0.4350159168243408,-0.20267796516418457,0.5141105651855469,1,0.0712743351788161,-2.0000000000000164,9.392399787902832,1.0,9.19466495513916,8.666945337621158,9.135345458984377,0.0712743351788161
737,2002-10-30,9.37262725830078,9.45172119140625,9.026591300964355,9.37262725830078,44192988.0,0.02375821589470717,4.374999999999879,0.0,76.83821625873371,78.22510340258913,-0.3929018907633903,-0.9465636657052325,-0.6856741498778796,-0.6173787781635607,13.423123897764523,0.42512989044189453,0.6781239801685803,0.7929169654846167,-0.2980079775627953,1.8838419085320286,0.24745449396091068,1.3383794370083226,-0.3519681930541978,66.23384920664725,-11.257511289474195,0.5454624715237062,10,-0.26694250106811346,-0.9491274356842023,-0.837901830673216,-0.5536582469940168,0.06920719146728693,2,0.07700425075031214,-8.0,9.155117988586426,-2.0000000000000164,9.392399787902832,1.0,9.19466495513916,0.07700425075031214
738,2002-10-31,9.4714937210083,9.629681587219238,9.36273956298828,9.4714937210083,40616233.0,0.010548425749030033,-1.4545454545454308,0.0,74.9003696219772,77.6684013129193,-0.419655880215144,-0.959937190362254,-0.8099592523989365,-0.7190965379442495,12.747118037759716,0.2669420242309588,0.6882406452598424,0.8062631368637092,-0.2826201632552685,1.895146436982687,0.26182148680422124,1.3507047869231972,-0.4449024200439453,79.22075319007138,3.255695143675183,0.5444416500594886,10,-0.336148738861084,-1.0479938983917236,-1.0479934215545654,-0.7316181659698486,-0.029659271240234375,3,0.07515661403758367,4.374999999999879,9.37262725830078,-8.0,9.155117988586426,-2.0000000000000164,9.392399787902832,0.07515661403758367
739,2002-11-01,9.4714937210083,9.4714937210083,9.4714937210083,9.4714937210083,0.0,0.0,1.0,0.0,78.99156462386527,77.1198470091577,-0.34772896913407614,-0.8796730779367898,-0.8346270575143571,-0.7197666989108207,12.034579981080912,0.0,0.7187573150929207,0.7266748905181881,-0.35311835486108833,1.8064681358974637,0.18677826782855078,1.2665715132078255,-0.4449024200439453,73.7704503262248,-3.375916798742111,0.5398966226896379,11,-0.2916584014892578,-1.0479938983917236,-1.0504653453826904,-0.7316181659698486,-0.41524314880371094,4,0.06889356286778514,-1.4545454545454308,9.4714937210083,4.374999999999879,9.37262725830078,-8.0,9.155117988586426,0.06889356286778514
740,2002-11-04,9.93617057800293,9.93617057800293,9.659341812133787,9.93617057800293,42211797.0,0.049060567496756136,1.0,0.0,78.72337194191397,76.85001981067447,-0.7208162583858861,-1.256954588823234,-1.3149372666929011,-1.1863650393043272,12.084110085696368,0.4646768569946289,0.7430275388488745,1.0949560642242435,-0.0502152051895326,2.2401273336380187,0.5223704295173555,1.6675416989311316,-0.7889612197875984,100.0,24.680986493019844,0.5725856347068877,11,-0.603090763092041,-1.3594262599945068,-1.5151422023773193,-1.1962950229644775,-0.7711658477783203,0,0.02587065918150122,1.0,9.4714937210083,-1.4545454545454308,9.4714937210083,4.374999999999879,9.37262725830078,0.02587065918150122
741,2002-11-05,9.807642936706543,9.916397094726562,9.570361137390137,9.807642936706543,38087047.0,-0.01293532959075061,2.1818181818181817,0.0,74.18029854333722,76.7723643140223,-0.5267929996331908,-1.0441363102203542,-1.208639725810487,-1.0606836184964763,12.427862339785621,0.36580944061279297,0.735183591356039,0.8789308071136475,-0.2814855811394281,2.039347195366723,0.29872261298710967,1.4591390012401853,-0.502641334533692,85.86955040193423,11.148773353147803,0.5802081941265376,11,-0.40535593032836914,-1.2210121154785156,-1.6115379333496094,-1.1666347980499268,-0.6525249481201172,1,0.00604848727530638,1.0,9.93617057800293,1.0,9.4714937210083,-1.4545454545454308,9.4714937210083,0.00604848727530638
742,2002-11-06,9.590134620666504,10.005377769470217,9.540700912475586,9.590134620666504,39487958.0,-0.02217743013726392,-8.400000000000036,0.0,66.9260449195292,75.59868494601773,-0.20360228438639894,-0.7334144940946548,-1.0048731044475545,-0.8424214632867173,12.493317675517075,0.4646768569946307,0.7075225708325181,0.578373908996582,-0.5167472609297139,1.673495078922878,0.030813324033434952,1.125934493959729,-0.15889922332763717,35.384615384615465,-37.97458169353899,0.5475605849631479,11,-0.1532440185546875,-0.8156557083129883,-1.406388282775879,-0.9491264820098877,-0.6525249481201172,2,0.008247426781165634,2.1818181818181817,9.807642936706543,1.0,9.93617057800293,1.0,9.4714937210083,0.008247426781165634
743,2002-11-07,9.313305854797363,9.777982711791992,9.234211921691896,9.313305854797363,44691579.0,-0.02886599373407972,-5.875000000000132,0.0,59.642850498938586,73.69392597702118,0.113008974143197,-0.36635561481309864,-0.7392302997369189,-0.5628101001877077,11.613460761667277,0.5437707901000959,0.6823535475380123,0.23233799934387278,-0.7431239249953663,1.2077999236831118,-0.25539296282574675,0.7200689615134923,0.6920719146728533,10.256410256410026,-60.082739129468415,0.4877309621696197,11,0.20267868041992188,-0.5289399623870832,-1.2037098407745361,-0.6722977161407471,-0.5141096115112305,3,0.013800534093326045,-8.400000000000036,9.590134620666504,2.1818181818181817,9.807642936706543,1.0,9.93617057800293,0.013800534093326045
744,2002-11-08,9.125457763671877,9.283645629882812,9.006816864013672,9.125457763671877,36486600.0,-0.02016986170691737,-1.3333333333332984,0.0,54.48274049861784,71.05393644956843,0.32408905947186817,-0.11428709452307295,-0.5665752512725124,-0.37024409143335824,11.163142745305906,0.3064889907836914,0.6838714330693385,-3.8146972514141453e-07,-0.8906040827833106,0.8906033198438603,-0.445302232126517,0.4453014691870667,0.8799200057983398,11.881188118812037,-54.595252520261695,0.4453018506567925,11,0.3806395530700666,-0.3410918712615967,-1.077653646469118,-0.48444962501526057,-0.18784809112549006,4,0.03466967841938562,-5.875000000000132,9.313305854797363,-8.400000000000036,9.590134620666504,2.1818181818181817,9.807642936706543,0.03466967841938562
745,2002-11-11,9.016703605651855,9.14523220062256,8.917837142944336,9.016703605651855,33981013.0,-0.011917666032378982,-1.3000221859958316,0.0,49.64787046116317,68.25925859645291,0.4178921176940822,0.06967674932809587,-0.467579131172549,-0.24883192790144903,10.897986617177724,0.22739505767822443,0.6427908031500706,-0.15423350334167552,-0.9083154604513748,0.5998484537680238,-0.531274481896526,0.222807475213175,0.9487317276000997,9.090829371896275,-52.94316959738765,0.3770409785548497,11,0.4449038505554199,-0.23233771324157537,-1.0554084777832031,-0.37569546699523926,-0.2570543289184588,0,0.00438596723174367,-1.3333333333332984,9.125457763671877,-5.875000000000132,9.313305854797363,-8.400000000000036,9.590134620666504,0.00438596723174367
746,2002-11-12,9.273758888244627,9.441834449768066,9.026591300964355,9.273758888244627,34062520.0,0.028508787006333858,1.4705742169768237,0.0,58.80281690140839,66.25532533452787,0.20052299806454954,-0.14169394990259754,-0.7236384057803793,-0.4944474698163841,11.3929002768269,0.42513084411621094,0.607243028834084,0.06920690536498775,-0.6363661939691543,0.7747800046991298,-0.28357964430208327,0.42199345503205876,0.6288205535888718,32.72721373520304,-31.636973347175825,0.35278654966707124,11,0.18784856796264826,-0.48939299583434703,-1.2902185916900617,-0.6327507495880109,-0.6722974777221662,1,-0.011727084921074882,-1.3000221859958316,9.016703605651855,-1.3333333333332984,9.125457763671877,-5.875000000000132,9.313305854797363,-0.011727084921074882
747,2002-11-13,9.333080291748047,9.392399787902832,9.135345458984377,9.333080291748047,29531341.0,0.006396694610921516,3.3333869230397926,0.0,53.93700787401572,63.926062918087695,0.1508672184979023,-0.154426146541784,-0.782847616609029,-0.5393422338818858,12.234367519021431,0.25705432891845525,0.5478199202925254,0.09392471313476491,-0.5613692902556604,0.7492187165251902,-0.23372228856044686,0.4215717148299767,0.5104146121521023,48.275915594149424,-12.781293911469206,0.3276470016952123,11,0.12852716445922852,-0.5487143993377668,-1.3149363994598389,-0.6920721530914307,-0.5042238235473633,2,-0.01906790658588553,1.4705742169768237,9.273758888244627,-1.3000221859958316,9.016703605651855,-1.3333333333332984,9.125457763671877,-0.01906790658588553
748,2002-11-14,9.639569282531738,9.758209228515623,9.184779167175293,9.639569282531738,42973666.0,0.03283899647308042,3.833364147166926,0.0,58.0645306275701,61.60083691849934,-0.14446504313212927,-0.41031479231171986,-1.080560994003239,-0.8297916307533537,13.03198001253888,0.5734300613403303,0.5197741258125674,0.3549346923828125,-0.27742302935550356,0.9872924141211286,0.03875583151365447,0.6711135532519705,0.14838615571106217,85.88245040252221,27.905612258857396,0.3161788608691583,11,-0.1779618263244629,-0.8552033901214582,-1.6214253902435303,-0.9985611438751221,-0.682185173034668,3,-0.07282064057129622,3.3333869230397926,9.333080291748047,1.4705742169768237,9.273758888244627,-1.3000221859958316,9.016703605651855,-0.07282064057129622
749,2002-11-15,9.698888778686523,9.916397094726562,9.669228553771973,9.698888778686523,38869894.0,0.006153749655835705,-7.333333333333333,0.0,55.84905660377358,59.059246325372634,-0.18789563679264454,-0.4186843896955814,-1.1413901247928333,-0.8774574959644674,13.976074877837293,0.2768278121948242,0.463589666409991,0.36828083992004323,-0.24275933780623582,0.9793210176463223,0.0627607510569046,0.6738009287831819,-0.7810516357421875,78.21780097911687,21.503254572402383,0.3055200888631393,11,-0.23728132247924805,-0.6970148086547834,-1.6807448863983154,-1.156747579574585,-0.7019577026367188,4,-0.0927624345355399,3.833364147166926,9.639569282531738,3.3333869230397926,9.333080291748047,1.4705742169768237,9.273758888244627,-0.0927624345355399
750,2002-11-18,9.827417373657227,9.93617057800293,9.669228553771973,9.827417373657227,38916987.0,0.013251888737310535,1.4545669788487845,0.0,63.38584067637367,57.859862117932245,-0.3726626496252958,-0.4971725449599429,-1.2604041571299707,-0.9940982148153594,14.98409547713771,0.26694202423095703,0.41496671759269965,0.44885873794555664,-0.1599726177715617,1.057690093662675,0.14444306008699748,0.7532744158041158,-0.8896090316772458,88.04357057256362,28.887434557626932,0.3044156778585593,11,-0.36580991744995117,-0.8107132911682129,-1.8043302297592163,-1.285276174545288,-0.8304862976074219,0,-0.09054339174562831,-7.333333333333333,9.698888778686523,3.833364147166926,9.639569282531738,3.3333869230397926,9.333080291748047,-0.09054339174562831
751,2002-11-19,9.570361137390137,9.758209228515623,9.4714937210083,9.570361137390137,38618377.0,-0.026157048845420916,-1.899999999999982,0.0,53.87594884934202,56.409851443467,-0.17076190716213624,-0.20877220551490616,-1.0045923736601132,-0.7211608545432711,15.322538789358253,0.3559236526489258,0.3506597539560765,0.16510834693908727,-0.4271623420854809,0.7573790359636554,-0.1310269975731977,0.46124369145137223,-0.5926183059692374,54.32093325680033,-3.7771656236273117,0.29613534451228446,11,-0.1433572769165039,-0.4547896385192871,-1.4484065771102905,-1.0282199382781982,-0.573430061340332,1,-0.08471068635951429,1.4545669788487845,9.827417373657227,-7.333333333333333,9.698888778686523,3.833364147166926,9.639569282531738,-0.08471068635951429
752,2002-11-20,9.422060012817383,9.659341812133787,9.293533325195312,9.422060012817383,41949538.0,-0.015495875489312638,-1.8461675447057813,0.0,49.04943035507127,55.232804760815085,-0.05454544067638345,-0.0103904245506925,-0.8672528624958638,-0.5546803430544252,15.833556957059253,0.3658084869384748,0.24498916172885643,-0.015324687957763317,-0.5291740560028799,0.4985246800873533,-0.27224937198032073,0.2415999960647941,-0.40598007153320204,31.578860527661824,-22.862254606647873,0.2569246840225582,11,0.00494384765625,-0.20267772674560547,-1.2432565689086914,-0.8799188137054443,-0.4251289367675781,2,-0.08709333215651494,-1.899999999999982,9.570361137390137,1.4545669788487845,9.827417373657227,-7.333333333333333,9.698888778686523,-0.08709333215651494
753,2002-11-21,9.896623611450195,9.926283836364746,9.609908103942873,9.896623611450195,49693423.0,0.05036728677032798,9.666666666666607,0.0,56.91317899135242,55.502853482230044,-0.4890976654482291,-0.4479640613889213,-1.3363341288914796,-1.0089097452403326,16.568881729465506,0.5042238235473633,0.16469631945080643,0.4211750030517578,-0.11092926535454595,0.9532792714580616,0.15512286884860593,0.6872271372549097,-0.8437400446972649,93.84614471384009,40.12127765444437,0.2660521342031523,11,-0.4696197509765625,-0.6129775047302228,-1.6560280323028564,-1.3544824123382568,-1.3149356842041016,3,-0.10789206351286584,-1.8461675447057813,9.422060012817383,-1.899999999999982,9.570361137390137,1.4545669788487845,9.827417373657227,-0.10789206351286584
754,2002-11-22,10.025151252746582,10.035037994384766,9.837303161621094,10.025151252746582,30038289.0,0.012987019244389941,19.0,0.0,51.624547605027196,55.72248427599271,-0.5325902345138527,-0.5387032390314985,-1.452035797771483,-1.1297255804939077,17.34371423750166,0.19773483276367188,0.11966302860431455,0.5081783294677731,-0.060057942167055955,1.0764146011026021,0.22406019365035768,0.7922964652851885,-0.9369362055436525,98.66666495182143,48.69698991623934,0.28411813581741485,11,-0.4943366050720215,-0.7167882919311523,-1.7969145774841309,-1.4830100536346436,-1.5917644500732422,4,-0.10650883127144606,9.666666666666607,9.896623611450195,-1.8461675447057813,9.422060012817383,-1.899999999999982,9.570361137390137,-0.10650883127144606
755,2002-11-25,10.05481243133545,10.203112602233887,9.96583080291748,10.05481243133545,32113899.0,0.0029586764170506097,-1.6666380862556804,0.0,54.68166092965586,55.2645780569091,-0.44645978952059373,-0.5440893740395012,-1.4637996719900919,-1.1530028289240128,17.310751752119092,0.23728179931640625,0.11666075341043936,0.5047188758850094,-0.10839269321272127,1.11783044498274,0.19816309133614496,0.8112746604338739,-0.9097880073016089,83.69573992700494,36.68638087370022,0.30655578454886506,11,-0.38558340072631836,-0.6327519416809082,-1.8562359809875488,-1.5126712322235107,-1.6214256286621094,0,-0.10521144601253785,19.0,10.025151252746582,9.666666666666607,9.896623611450195,-1.8461675447057813,9.422060012817383,-0.10521144601253785
756,2002-11-26,9.807642936706543,10.163565635681152,9.728549003601074,9.807642936706543,49857029.0,-0.024582208401880412,-4.5,0.0,54.07406825208442,55.27980698780562,-0.12917924928430757,-0.2587964623785304,-1.203148399193413,-0.8962438273929756,17.59895900132153,0.4350166320800781,0.14226314616954028,0.22492313385009766,-0.36883192405400145,0.8186781917541968,-0.07195439510195278,0.5218006628021481,-0.5779714584166982,56.52169354441302,7.709680723318407,0.2968775289520498,11,-0.11369705200195312,-0.3410921096801758,-1.6090664863586426,-1.2655017375946045,-1.3742561340332031,1,-0.08266123327374919,-1.6666380862556804,10.05481243133545,19.0,10.025151252746582,9.666666666666607,9.896623611450195,-0.08266123327374919
757,2002-11-27,10.094359397888184,10.153678894042967,9.619794845581056,10.094359397888184,41032609.0,0.02923398241880948,8.00014469220773,0.0,64.57563761318004,56.00326331954005,-0.33140245980604277,-0.5150785508993998,-1.4612992389306267,-1.1706590216526251,17.99904066326419,0.5338840484619105,0.20614615071162667,0.47555298805236745,-0.1512484848571667,1.1023544609619016,0.16215225159760038,0.7889537245071345,-0.7868126296828155,81.66682743320145,26.822056536485512,0.31340073645476685,11,-0.346036434173584,-0.6278085708618164,-1.8216323852539062,-1.5522181987762451,-1.1468620300292969,2,-0.10871698525693163,-4.5,9.807642936706543,-1.6666380862556804,10.05481243133545,19.0,10.025151252746582,-0.10871698525693163
758,2002-11-28,10.18333911895752,10.321752548217773,10.025151252746582,10.18333911895752,23496369.0,0.008814796220545817,1.1428650171906543,0.0,70.49805398864873,57.630929695637285,-0.37452175089971007,-0.5776085102031079,-1.5184967852050058,-1.2427486013184588,18.136723296694765,0.2966012954711914,0.22744999925451026,0.5289404392242432,-0.1419333615126348,1.1998142399611211,0.19350353885580418,0.8643773395926821,-0.8041470840298697,80.28179921092955,19.17614453592246,0.33543690036843854,11,-0.37569618225097656,-0.5882611274719238,-1.7672539949417114,-1.641197919845581,-1.2753887176513672,3,-0.11650481527214118,8.00014469220773,10.094359397888184,-4.5,9.807642936706543,-1.6666380862556804,10.05481243133545,-0.11650481527214118
759,2002-11-29,10.124018669128418,10.272319793701172,9.995491027832033,10.124018669128418,34760214.0,-0.005825245446129723,-1.1538461538461697,0.0,71.87496703035016,58.57416595719023,-0.27776471285882387,-0.4921276549114939,-1.4287031017826735,-1.1734995805158341,18.250898278577182,0.27682876586913885,0.26639699519621196,0.4369937419891361,-0.25940899064013223,1.1333964746184044,0.08879237567450282,0.7851951083037694,-0.6505705828717563,71.83108350451589,3.9746402625376476,0.3482013663146339,11,-0.316375732421875,-0.5289406776428223,-1.7005184888839722,-1.5818774700164795,-1.2160682678222656,4,-0.1523437275541002,1.1428650171906543,10.18333911895752,8.00014469220773,10.094359397888184,-4.5,9.807642936706543,-0.1523437275541002
760,2002-12-02,10.193225860595703,10.410734176635742,10.025151252746582,10.193225860595703,81848427.0,0.00683594071969873,-1.2941176470588236,0.0,69.62022122253188,60.32352955421133,-0.32366151883839933,-0.5703306434885889,-1.456442718703876,-1.2258025969426196,17.512384166801397,0.38558292388916016,0.2726793900165063,0.49334816932678294,-0.23132984953278424,1.2180261881863501,0.13100915989699935,0.8556871787565665,-0.6349473281429301,72.49999999999994,0.19168594185904908,0.36233900942978353,12,-0.3410921096801758,-0.5289402008056641,-1.7202919721603394,-1.6510846614837646,-0.7711658477783203,0,-0.17264790185072154,-1.1538461538461697,10.124018669128418,1.1428650171906543,10.18333911895752,8.00014469220773,10.094359397888184,-0.17264790185072154
761,2002-12-03,9.866964340209961,10.252546310424805,9.866964340209961,9.866964340209961,35589705.0,-0.032007680870388855,0.0,0.0,60.227265253627294,61.56551120960644,0.05486763808952411,-0.2523343575093193,-1.0814505744319582,-0.8913084418510167,16.85119443111463,0.38558197021484375,0.2770954203492977,0.1641205787658695,-0.5628964334177677,0.8911375909495067,-0.19938792732594912,0.5276290848576881,-0.20639113045523239,31.250120574900976,-42.276481988507285,0.3635085060918183,12,0.1433568000793457,-0.20267868041992188,-1.1493340730667114,-1.3248231410980225,-0.38558292388916016,1,-0.14529063733356062,-1.2941176470588236,10.193225860595703,-1.1538461538461697,10.124018669128418,1.1428650171906543,10.18333911895752,-0.14529063733356062
762,2002-12-04,9.669228553771973,9.916397094726562,9.609908103942873,9.669228553771973,40982028.0,-0.020040184561342045,-4.166666666666791,0.0,50.592865634152716,60.86325416991758,0.32559074349470585,-0.05098316554235538,-0.8388269752962376,-0.6961937759206407,15.724525705736237,0.30648899078368963,0.2444167709262306,-0.03756990432739293,-0.7628639042852043,0.6877240956304185,-0.40021690430629775,0.3250770956515119,0.7415056228637695,7.407407407407201,-61.88951084825816,0.3626469999789055,12,0.341092586517334,-0.004942893981933594,-0.9095796346664429,-1.1270873546600342,-0.00988674163818537,2,-0.12781182534117785,0.0,9.866964340209961,-1.2941176470588236,10.193225860595703,-1.1538461538461697,10.124018669128418,-0.12781182534117785
763,2002-12-05,9.441834449768066,9.866964340209961,9.352852821350098,9.441834449768066,47213629.0,-0.023517295380839798,-4.777726571208094,0.0,45.18520820851612,60.147772014749684,0.5382963353292531,0.1966142017013297,-0.5794173730094574,-0.4724539772582155,15.428949994081103,0.5141115188598633,0.2549263381316802,-0.271390438079834,-0.9841740993834556,0.4413932232237876,-0.6277822687316448,0.08500139257197681,0.9528832054138192,8.411305102729816,-57.28867395859439,0.3563918306518108,12,0.4399590492248535,0.22245121002197266,-0.6772421598434448,-0.8996932506561279,0.3361482620239258,3,-0.052356042095328514,-4.166666666666791,9.669228553771973,0.0,9.866964340209961,-1.2941176470588236,10.193225860595703,-0.052356042095328514
764,2002-12-06,9.441834449768066,9.441834449768066,9.441834449768066,9.441834449768066,0.0,0.0,1.0,0.0,42.412457057539235,58.78452714007007,0.4993648110155746,0.23350347725533815,-0.541323408559613,-0.4685679390442061,15.752137189439946,0.0,0.29457648682624615,-0.28720927238464355,-0.9578673104958906,0.38344876572660347,-0.622538291440268,0.048119746670980845,0.9112086120605483,8.411305102729816,-52.21257599355228,0.33532901905562384,12,0.4399590492248535,0.22245121002197266,-0.6624120473861694,-0.8996932506561279,0.4646768569946289,4,-0.05654452546295474,-4.777726571208094,9.441834449768066,-4.166666666666791,9.669228553771973,0.0,9.866964340209961,-0.05654452546295474
765,2002-12-09,9.05625057220459,9.412174224853516,8.996931076049805,9.05625057220459,45369368.0,-0.040837813839549764,-6.000112538383627,0.0,40.37037725090851,57.261894806606065,0.8140084042573523,0.6558265948228001,-0.10731665337704044,-0.07940636598750395,16.685537933107458,0.4449033737182617,0.26036647303743976,-0.6747704982757572,-1.3367626197597726,-0.012778376791741763,-1.005766559017765,-0.3437744375337495,1.2567848800048846,4.724337084386545,-54.35473718665745,0.3309960607420079,12,0.6475820541381836,0.6080350875854492,-0.2545830011367798,-0.5190532207489014,0.9689006805419922,0,-0.016375449168069656,1.0,9.441834449768066,-4.777726571208094,9.441834449768066,-4.166666666666791,9.669228553771973,-0.016375449168069656
766,2002-12-10,9.16500473022461,9.17489242553711,8.917837142944336,9.16500473022461,33526442.0,0.012008739947391378,24.997492283950617,0.0,45.112785499400935,55.099355682852845,0.6755509091165344,0.5676086883643912,-0.16251727414881678,-0.18138831296121793,17.045255669728824,0.25705528259277344,0.23650180594488113,-0.560578632354737,-1.2399442610806162,0.1187869963711421,-0.9002614467176766,-0.22089581799179747,1.0690644594152854,24.752403382403784,-36.243566560588484,0.33968281436293996,12,0.4992809295654297,0.4992809295654297,-0.2100926637649536,-0.5882604122161865,0.6624126434326172,1,0.02804747953321285,-6.000112538383627,9.05625057220459,1.0,9.441834449768066,-4.777726571208094,9.441834449768066,0.02804747953321285
767,2002-12-11,9.155117988586426,9.313305854797363,9.006816864013672,9.155117988586426,33027335.0,-0.0010787492128159215,-1.0666666666666667,0.0,32.87672741287233,50.91920828554435,0.6014433990055501,0.5939304661165927,-0.11402410660806872,-0.15840357540826666,17.28622753480269,0.3064889907836914,0.19615991267905208,-0.5615672588348382,-1.2667499416001817,0.14361542393050541,-0.9141586002175099,-0.20897591745216637,0.9736526373178247,24.999899520915726,-30.525435943815395,0.35259134138267173,12,0.5091676712036133,0.5091676712036133,-0.1606590747833252,-0.5783736705780029,0.9095802307128906,2,0.03563727175784348,24.997492283950617,9.16500473022461,-6.000112538383627,9.05625057220459,1.0,9.441834449768066,0.03563727175784348
768,2002-12-12,8.937609672546387,9.14523220062256,8.789308547973633,8.937609672546387,36581584.0,-0.02375811172627207,-1.4000064306614055,0.0,25.877213393702533,45.80834677036128,0.6969540951734992,0.7970167892008142,0.14354644590962096,0.05244308222286698,16.939189009863977,0.36580944061279297,0.16682993761185827,-0.7439775943756111,-1.5305045291659756,0.042549340414753445,-1.1372410617707942,-0.3507141269804279,1.094286274721071,22.727239511095068,-26.211579082034152,0.3932634673951823,12,0.6624116897583008,0.6624116897583008,0.1680750846862793,-0.3262617588043213,0.9293546676635742,3,0.08075225547210252,-1.0666666666666667,9.155117988586426,24.997492283950617,9.16500473022461,-6.000112538383627,9.05625057220459,0.08075225547210252
769,2002-12-13,8.799196243286133,8.947497367858887,8.68055534362793,8.799196243286133,37172108.0,-0.015486627222647487,-1.25,0.0,23.430962343096226,40.67620689486843,0.7014427303465318,0.911294084748846,0.317414996074703,0.1787443108867084,16.353812232444582,0.26694202423095703,0.07178073263386686,-0.8374063968658447,-1.7171562637493256,0.042343470017636164,-1.277281330307586,-0.3975314634241034,1.1084409640519421,16.216216216216218,-27.15596420593355,0.43987493344174067,12,0.6673545837402344,0.7464485168457031,0.3509789705276489,-0.18784832954406738,1.0677680969238281,4,0.1112358948980916,-1.4000064306614055,8.937609672546387,-1.0666666666666667,9.155117988586426,24.997492283950617,9.16500473022461,0.1112358948980916
770,2002-12-16,8.937609672546387,8.947497367858887,8.631120681762695,8.937609672546387,34924147.0,0.015730235516211444,30.997010030864196,0.0,30.701738056940172,37.395592761903195,0.4092238534652939,0.740780730591279,0.21265259231663514,0.024954021290660933,15.7347651954887,0.3163766860961914,-0.053388579029972405,-0.6545025825500481,-1.5823072583791191,0.2733020932790229,-1.1184049204645827,-0.1906002446355135,0.82277771114647,44.927536231884055,3.085720400917225,0.46390233791453517,12,0.3361492156982422,0.583317756652832,0.20762193202972412,-0.3262617588043213,0.9689016342163086,0,0.10840724418660619,-1.25,8.799196243286133,-1.4000064306614055,8.937609672546387,-1.0666666666666667,9.155117988586426,0.10840724418660619
771,2002-12-17,8.759649276733397,9.036478042602539,8.720102310180664,8.759649276733397,31433495.0,-0.019911408344406634,-7.00000000000036,0.0,18.8939539080784,33.873491459006054,0.4621984285277563,0.9010898210921532,0.42129626954856825,0.19960711505049744,15.599287906165808,0.316375732421875,-0.1926600093565245,-0.7919273853302027,-1.7917759019094408,0.20792113124903544,-1.2918516436198217,-0.2920031270405836,0.8426407686892379,18.840719507131485,-17.22144653195485,0.4999242582896193,12,0.48939323425293146,0.7612781524658221,0.3633373975753802,-0.14830136299133123,1.0084466934204102,1,0.1444694800024129,30.997010030864196,8.937609672546387,-1.25,8.799196243286133,-1.4000064306614055,8.937609672546387,0.1444694800024129
772,2002-12-18,8.601461410522461,8.779421806335451,8.552026748657228,8.601461410522461,38351061.0,-0.01805869860921261,-3.5999112585849327,0.0,14.28568967855982,30.440211622344236,0.5062307704866669,1.048400404852348,0.6131053471060834,0.35669150958200113,16.100656933080177,0.22739505767822266,-0.3420049040877302,-0.9090853214263923,-1.994959826337615,0.1767891834848303,-1.4520225738820027,-0.3661480689707819,0.8648649239877813,8.333480702419715,-21.220816891809726,0.5429372524556111,12,0.39546918869018555,0.8799190521240234,0.5215252637863159,0.009886503219604492,1.3347091674804688,2,0.1425287988428352,-7.00000000000036,8.759649276733397,30.997010030864196,8.937609672546387,-1.25,8.799196243286133,0.1425287988428352
773,2002-12-19,8.828856468200684,8.898062705993652,8.561914443969728,8.828856468200684,44672414.0,0.026436793333751707,3.8571960092602544,0.0,22.82156414152169,28.263445742786732,0.20421625871549587,0.7767328434081566,0.42266704775731156,0.1318720148407948,15.932020048187844,0.336148262023924,-0.44926499803919206,-0.6283019065856941,-1.7389656500216883,0.4823618368503002,-1.1836337783036903,-0.07297003486769782,0.49118193257307574,57.14294150996866,31.575805410827037,0.555331871717997,12,0.1532440185546875,0.6525239944458008,0.29413020610809326,-0.21750855445861816,1.107314109802246,3,0.1399775560458847,-3.5999112585849327,8.601461410522461,-7.00000000000036,8.759649276733397,30.997010030864196,8.937609672546387,0.1399775560458847
774,2002-12-20,8.95738410949707,8.95738410949707,8.532254219055176,8.95738410949707,115202880.0,0.014557677062631003,1.0,0.0,24.6963461563996,26.521886732285743,-0.0002876622686365238,0.5945943637865909,0.3234710676074144,0.004325519957326662,15.47204026683624,0.42512989044189453,-0.5157368012288259,-0.44638590812683177,-1.5446743699371943,0.6519025536835308,-0.995530139032013,0.10275832277834951,0.23977242693804435,84.31372549019608,62.01128141497724,0.549144230905181,12,-0.03460407257080078,0.5141100883483887,0.16560256481170654,-0.3460361957550049,0.35592174530029297,4,0.10154529710839433,3.8571960092602544,8.828856468200684,-3.5999112585849327,8.601461410522461,-7.00000000000036,8.759649276733397,0.10154529710839433
775,2002-12-23,8.996931076049805,9.016703605651855,8.84862995147705,8.996931076049805,67933188.0,0.004415012917756256,7.500361742150195,0.0,29.81649590000727,24.822298999019782,-0.054908174170753554,0.49722286372588087,0.3184635206793942,-0.029264498713038378,14.596964680308183,0.1680736541748047,-0.5520841277623258,-0.3539448738098141,-1.4216856655584778,0.7137959179388496,-0.887815269684145,0.17992552206451684,0.0805430432569203,92.15686274509804,68.05387123755922,0.5338703958743316,12,-0.07415103912353516,0.4745631217956543,0.23480963706970215,-0.38558316230773926,0.01977252960205078,0,0.09670333770547823,1.0,8.95738410949707,3.8571960092602544,8.828856468200684,-3.5999112585849327,8.601461410522461,0.09670333770547823
776,2002-12-24,8.996931076049805,8.996931076049805,8.996931076049805,8.996931076049805,0.0,0.0,1.0,0.0,32.82828209014339,24.81691618538323,-0.09080585242474548,0.4567921877234902,0.33777866847213645,-0.02640433620156557,14.387280180446172,0.0,-0.5848727769502489,-0.31340928077697683,-1.3696302105770748,0.7428116490231211,-0.8415197456770258,0.21470118412307215,-0.4646768569946289,95.91855616931309,66.82429820805014,0.5281104649000491,12,-0.1581878662109375,0.4745631217956543,0.24222469329833984,-0.38558316230773926,-0.009886741638183594,1,0.10109894396481822,7.500361742150195,8.996931076049805,1.0,8.95738410949707,3.8571960092602544,8.828856468200684,0.10109894396481822
777,2002-12-25,8.996931076049805,8.996931076049805,8.996931076049805,8.996931076049805,0.0,0.0,1.0,0.0,37.142842969138854,26.068652804876155,-0.1291901284069148,0.3903748305257526,0.3562171407831052,-0.023515136755378307,14.476287097115806,0.0,-0.5833310258397724,-0.25853786468505824,-1.255632029488467,0.7385563001183506,-0.7570849470867635,0.24000921771664707,-0.4553833198547359,95.91855616931309,61.555675716304805,0.4985470824017047,12,-0.21256494522094727,0.4745631217956543,0.2743566036224365,-0.38558316230773926,0.059319496154785156,2,0.08571421605717022,1.0,8.996931076049805,7.500361742150195,8.996931076049805,1.0,8.95738410949707,0.08571421605717022
778,2002-12-26,8.996931076049805,8.996931076049805,8.996931076049805,8.996931076049805,0.0,0.0,1.0,0.0,37.142842969138854,27.592195096658667,-0.13397988097180935,0.3129815483120453,0.3721672224786907,-0.03148915769983418,14.212470860841226,0.0,-0.6073521321734976,-0.1992174625396732,-1.100439467046085,0.7020045419667387,-0.6498284647928791,0.25139353971353273,-0.44627565345764175,95.91855616931309,55.865779441754675,0.4506110022532057,12,-0.21256494522094727,0.4745631217956543,0.3262619972229004,-0.38558316230773926,-0.11864089965820312,3,0.10439554265936501,1.0,8.996931076049805,1.0,8.996931076049805,7.500361742150195,8.996931076049805,0.10439554265936501
779,2002-12-27,8.581687927246094,8.907950401306152,8.581687927246094,8.581687927246094,24847703.0,-0.04615386572306912,0.0,0.0,36.51685910813446,28.23831965790248,0.2762116573537696,0.6395423308117074,0.7972705382020138,0.3742315913430154,14.391698309520551,0.41524314880371094,-0.6132979791001247,-0.5373440742492672,-1.3652310344405016,0.2905428859419672,-0.9512875543448835,-0.1234005941536509,-0.022106991584777802,0.0,-42.68244592108441,0.41394348009561704,12,0.20267820358276367,0.8898062705993652,0.773637056350708,0.02965998649597168,0.40535640716552734,4,0.1578340604132753,1.0,8.996931076049805,1.0,8.996931076049805,1.0,8.996931076049805,0.1578340604132753
780,2002-12-30,8.43338680267334,8.57180118560791,8.374066352844237,8.43338680267334,26832064.0,-0.01728111367251084,-2.3333333333332633,0.0,29.670323846149373,29.435694095465927,0.3860660323006435,0.6843265154371636,0.9510432702357949,0.5175764714337809,14.436270451311294,0.20762157440185725,-0.5867856106000389,-0.597653245925903,-1.3109849552581139,0.11567846340630794,-0.9543191005920075,-0.2409873912597984,0.5635442733764648,9.523809523809781,-33.9632271546946,0.3566658546661051,12,0.26199817657470703,0.9590134620666504,0.9862020015716553,0.19279122352600098,0.2966022491455078,0,0.10433756599959265,0.0,8.581687927246094,1.0,8.996931076049805,1.0,8.996931076049805,0.10433756599959265
781,2002-12-31,8.43338680267334,8.43338680267334,8.43338680267334,8.43338680267334,0.0,0.0,1.0,0.0,29.83424854936837,31.163311747777986,0.37427804121194086,0.6022999803893789,0.9512093144430978,0.5132013624753853,14.970493622546238,0.0,-0.5391911514343057,-0.5259743690490719,-1.170410125361112,0.11846138726296829,-0.8481922472050929,-0.20375649089305092,0.5510869789123536,9.523809523809781,-34.80213883024492,0.3222178781560203,12,0.26199817657470703,0.9590134620666504,1.112257957458496,0.2768285274505615,0.4943361282348633,1,0.06916756181438366,-2.3333333333332633,8.43338680267334,0.0,8.581687927246094,1.0,8.996931076049805,0.06916756181438366
782,2003-01-01,8.43338680267334,8.43338680267334,8.43338680267334,8.43338680267334,0.0,0.0,1.0,0.0,33.96226529559863,32.40116743156431,0.3888177602318095,0.5322556590148757,0.959665740785054,0.5124126872514196,16.264898333520964,0.0,-0.5258840055004477,-0.464182281494141,-1.056951865587573,0.12858730259929096,-0.760567073540857,-0.167797489447425,0.5388788303375236,9.523809523809781,-35.9837299051148,0.29638479204671603,1,0.26199817657470703,0.9590134620666504,1.1468615531921387,0.2768285274505615,0.2669420242309588,2,0.06565067447905681,1.0,8.43338680267334,-2.3333333333332633,8.43338680267334,0.0,8.581687927246094,0.06565067447905681
783,2003-01-02,8.947497367858887,8.947497367858887,8.413613319396973,8.947497367858887,21956492.0,0.060961340587695645,1.0,0.0,53.80711032724429,35.635696783880384,-0.11923233082921136,-0.021911698711990724,0.4486857261872057,0.0004949679113792627,17.166154883767614,0.5338840484619141,-0.4570999537459546,0.07464513778686488,-0.4610461601917386,0.6103364357654684,-0.19320051120243775,0.3424907867761675,0.012804279548644715,100.0,48.68933399171917,0.26784564898930213,1,-0.25211238861083984,0.4449028968811035,0.6599395275115967,-0.23728203773498535,-0.41524314880371094,3,0.012154594729065327,1.0,8.43338680267334,1.0,8.43338680267334,-2.3333333333332633,8.43338680267334,0.012154594729065327
784,2003-01-03,8.907950401306152,9.026591300964355,8.759649276733397,8.907950401306152,20292601.0,-0.0044198913871486,1.2500000000000149,0.0,49.197886340236494,37.789184610572526,-0.09771023402974777,-0.02573206640721004,0.4890559120559388,0.03618614509018414,18.03086063817208,0.2669420242309588,-0.3576435030673686,0.06179237365722656,-0.4030390158982211,0.5266237632126742,-0.17062332112049639,0.2942080684349495,-0.5338840484619158,81.81818181818187,28.473212624081242,0.23241569477772367,1,-0.20762157440185547,0.4844498634338379,0.793410062789917,-0.13841509819030762,-0.346035957336424,4,-0.0033296351661546986,1.0,8.947497367858887,1.0,8.43338680267334,1.0,8.43338680267334,-0.0033296351661546986
785,2003-01-06,8.907950401306152,8.907950401306152,8.907950401306152,8.907950401306152,0.0,0.0,1.0,0.0,54.43786982248526,40.19024991416606,-0.12478162565152928,-0.03943379286871007,0.4835215444337493,0.023450894057903682,17.924478073639882,0.0,-0.2886736125430698,0.06920738220214773,-0.3861476144256759,0.5245623788299714,-0.15847011611176498,0.29688488051606043,-0.520833549499514,80.64516129032258,21.988189077773498,0.22767749831391196,1,-0.20762157440185547,0.4844498634338379,0.793410062789917,-0.13841509819030762,-0.019773483276367188,0,0.008879027109745863,1.2500000000000149,8.907950401306152,1.0,8.947497367858887,1.0,8.43338680267334,0.008879027109745863
786,2003-01-07,9.422060012817383,9.431946754455566,9.115571975708008,9.422060012817383,41805519.0,0.05771356915456649,30.999903540079096,0.0,70.24388843769674,43.86814385511694,-0.6394945558763911,-0.5621181422825536,-0.022613070843426897,-0.4986393800694344,17.817042192749245,0.5239963531494141,-0.2174759323952138,0.5704642295837399,0.0646221569485963,1.0763063022188835,0.3175431932661681,0.8233852659013117,-1.0221536720275903,99.02912530436411,32.601793538926046,0.2529210363175716,1,-0.5190534591674805,-0.10875368118286133,0.3361496925354004,-0.6080338954925537,-0.6525239944458008,1,-0.07345219198955111,1.0,8.907950401306152,1.2500000000000149,8.907950401306152,1.0,8.947497367858887,-0.07345219198955111
787,2003-01-08,9.4813814163208,9.68900203704834,9.253986358642578,9.4813814163208,49548037.0,0.006296012063468082,1.095243126050729,0.0,67.5531914893617,47.24707146847503,-0.6960690246268761,-0.6279381637338783,-0.08011777775023177,-0.5655196685379877,18.301389305802353,0.4350156784057617,-0.1675550974286022,0.6134724617004395,0.048793925313956876,1.178150998086922,0.3311331935071973,0.8958117298936816,-1.040193458984378,83.72099283504146,15.453378630065728,0.2823392681932416,1,-0.4498472213745117,-0.3361496925354004,0.35592198371887207,-0.6673552989959717,-0.8403730392456055,2,-0.05839428466189078,30.999903540079096,9.422060012817383,1.0,8.907950401306152,1.2500000000000149,8.907950401306152,-0.05839428466189078
788,2003-01-09,9.659341812133787,9.669228553771973,9.135345458984377,9.659341812133787,43580960.0,0.0187694585840259,52.99990354006921,0.0,68.39376658686642,50.788950077223035,-0.8606964237123886,-0.7895357502078699,-0.2573433544947523,-0.7526066515476035,18.225226032671713,0.5338830947875959,-0.12303587500365509,0.7553462505340551,0.08884609082772243,1.4218464102403878,0.42209617068088967,1.0885963303872206,-1.1432850100146492,96.80850736328568,29.307777610847324,0.33325007985316635,1,-0.6278076171874982,-0.5388264656066877,0.17796158790588557,-0.8453156948089582,-0.7217321395874006,3,-0.09928347126351866,1.095243126050729,9.4813814163208,30.999903540079096,9.422060012817383,1.0,8.907950401306152,-0.09928347126351866
789,2003-01-10,9.777982711791992,9.807642936706543,9.4813814163208,9.777982711791992,60475698.0,0.01228250350444915,9.999967846693032,0.0,69.65172672939283,55.2313281753612,-0.8848485578543546,-0.8760017192885101,-0.37385566708753437,-0.8791454499780365,18.033050841049835,0.3262615203857422,-0.08703477643073398,0.8250478267669674,0.05521856439001738,1.5948770891439175,0.4401331955784933,1.2099624579554416,-1.1915491955771014,96.70329320879037,30.986234827498663,0.3849146311884746,1,-0.6673545837402344,-0.6871280670166016,-0.004943132400512695,-0.9639565944671631,-0.6624107360839844,4,-0.12740138016755753,52.99990354006921,9.659341812133787,1.095243126050729,9.4813814163208,30.999903540079096,9.422060012817383,-0.12740138016755753
790,2003-01-13,9.906511306762695,10.025151252746582,9.748323440551758,9.906511306762695,39114787.0,0.013144694438424587,1.3333440511884762,0.0,71.49532710280374,59.86033690352069,-0.8743907575652834,-0.9783830446144215,-0.5136984904879718,-1.0128525172760696,17.88929473698538,0.2768278121948242,-0.04488938265111386,0.9051313400268555,0.025279581714757526,1.7849830983389534,0.4652054608708056,1.3450572191829053,-1.222381036908473,86.95661291117395,24.02464470580231,0.4399258791560492,1,-0.687129020690918,-0.7069025039672852,-0.13347172737121582,-1.0924851894378662,-0.6327524185180682,0,-0.13572859517911984,9.999967846693032,9.777982711791992,52.99990354006921,9.659341812133787,1.095243126050729,9.4813814163208,-0.13572859517911984
791,2003-01-14,10.025151252746582,10.094359397888184,9.896623611450195,10.025151252746582,41031124.0,0.011975956248381436,1.8571172660879152,0.0,73.00883803732147,64.19884498593433,-0.8308686117103008,-1.0512518728767226,-0.638363869285179,-1.138401569074741,18.068315193849315,0.19773578643798828,0.039030193319320006,0.960496187210083,-0.02217042765714261,1.9431628020773086,0.4691628797764693,1.4518294946436967,-1.2069188846031231,92.78340571142174,32.61852190563736,0.4913333074336128,1,-0.7711648941040039,-0.7909383773803711,-0.3410921096801758,-1.211125135421753,-0.9293537139892578,1,-0.1134121876121621,1.3333440511884762,9.906511306762695,9.999967846693032,9.777982711791992,52.99990354006921,9.659341812133787,-0.1134121876121621
792,2003-01-15,9.827417373657227,10.124018669128418,9.807642936706543,9.827417373657227,42630192.0,-0.019723780131016277,-14.999228357849047,0.0,67.07318412095927,65.672853185236,-0.4633191141644577,-0.7978704743682705,-0.44206532340101035,-0.9431136805994171,17.795749079652406,0.316375732421875,0.15492413876670064,0.7014645099639889,-0.3120099242002343,1.7149389441282121,0.1947272928818773,1.2082017270461005,-0.8560497619444014,70.00006752200972,13.764677614840188,0.5067372170821113,1,-0.38558340072631836,-0.5783748626708984,-0.1631317138671875,-1.0133912563323975,-0.9095802307128906,2,-0.10764591703628423,1.8571172660879152,10.025151252746582,1.3333440511884762,9.906511306762695,9.999967846693032,9.777982711791992,-0.10764591703628423
793,2003-01-16,10.064698219299316,10.064698219299316,9.659341812133787,10.064698219299316,41759182.0,0.024144781545366145,1.0,0.0,82.89475743895201,69.41694997398216,-0.5872107508225284,-0.9884988228865002,-0.6691294876402374,-1.1784861740852648,17.72182519593741,0.4053564071655291,0.287756514345773,0.8769532680511478,-0.2084019606391525,1.9623084967414481,0.33427565370599766,1.419630882396298,-0.9319594595483078,90.76921707076013,26.287718927357986,0.5426776143451504,1,-0.5487136840820312,-0.8156557083129883,-0.40041255950927734,-1.2407855987548828,-1.047994613647461,3,-0.14145380330372548,-14.999228357849047,9.827417373657227,1.8571172660879152,10.025151252746582,1.3333440511884762,9.906511306762695,-0.14145380330372548
794,2003-01-17,9.866964340209961,10.084471702575684,9.787870407104492,9.866964340209961,57787576.0,-0.019646279975905845,-2.749987942509887,0.0,81.11593135519789,72.38117903317244,-0.26723762394358097,-0.7579900921937828,-0.4572101343201318,-0.9807636971028799,17.85033507414329,0.2966012954711914,0.41513650080554854,0.6337403774261468,-0.4866342704615061,1.7541150253137996,0.07355305348232122,1.1939277013699723,-0.5954463931461156,44.68105629770426,-25.647113237382797,0.5601873239438262,1,-0.24716901779174805,-0.6179218292236328,-0.26694297790527344,-0.8898072242736816,-0.9886741638183594,4,-0.09418850982122817,1.0,10.064698219299316,-14.999228357849047,9.827417373657227,1.8571172660879152,10.025151252746582,-0.09418850982122817
795,2003-01-20,9.866964340209961,9.96583080291748,9.768095970153807,9.866964340209961,31250563.0,0.0,1.0000192921702906,0.0,81.11593135519789,73.58918380178368,-0.1306329335900447,-0.7267270369607175,-0.4392261783748701,-0.9773022425631765,18.154434158252723,0.19773483276367365,0.4735054209084062,0.59023871421814,-0.5587041925088094,1.7391816209450894,0.015767260854666176,1.1647101675816138,-0.4760962920570755,44.68105629770426,-31.96127862353225,0.5744714533634747,1,-0.23728227615356445,-0.6179218292236328,-0.3608665466308594,-0.879920244216919,-1.3248233795165998,0,-0.07615233405069388,-2.749987942509887,9.866964340209961,1.0,10.064698219299316,-14.999228357849047,9.827417373657227,-0.07615233405069388
796,2003-01-21,9.906511306762695,10.0745849609375,9.866964340209961,9.906511306762695,42551108.0,0.004008017581615508,-4.249975885019774,0.0,81.43465033221747,75.13156811765656,-0.10530798093018845,-0.7321756310649192,-0.46824578748065093,-1.0091760574444457,18.570478957138697,0.20762062072753906,0.5546614602559767,0.5843066692352288,-0.589738050399264,1.7583513888697215,-0.002715690582018482,1.171329029052476,-0.41300217167323616,53.191694595576564,-30.621245747489382,0.5870223598172465,1,-0.27682924270629883,-0.6574687957763672,-0.5091681480407715,-0.9194672107696533,-1.3940305709838867,1,-0.06387237635171517,1.0000192921702906,9.866964340209961,-2.749987942509887,9.866964340209961,1.0,10.064698219299316,-0.06387237635171517
797,2003-01-22,9.768095970153807,9.857076644897461,9.68900203704834,9.768095970153807,63105209.0,-0.013972157535862229,-1.1250000000000477,0.0,70.8542774462804,75.404958213147,0.08722778992843772,-0.5618296112436187,-0.32260683914960175,-0.8646038788407768,18.79259345971429,0.21750926971435547,0.6301862252496431,0.4073330879211401,-0.7723717095513063,1.5870378853935865,-0.1825193108150831,0.9971854866573633,-0.18631550029889254,25.581395348837106,-53.863088106621234,0.5898523987362236,1,0.03460407257080256,-0.5190534591674787,-0.3831110000610334,-0.7810518741607648,-1.1666345596313459,2,-0.06882594452907453,-4.249975885019774,9.906511306762695,1.0000192921702906,9.866964340209961,-2.749987942509887,9.866964340209961,-0.06882594452907453
798,2003-01-23,9.93617057800293,10.064698219299316,9.758209228515623,9.93617057800293,48593955.0,0.01720648613226894,1.3846153846153983,0.0,74.52831261793034,75.94680108965116,-0.04185006894706511,-0.6913782149130299,-0.4912364263260187,-1.0229559691605754,19.21113207216584,0.3064889907836932,0.6355338796952132,0.5284457206726074,-0.6649751107953055,1.7218665521405203,-0.06826469506134814,1.125156136406563,-0.278476760249724,62.5,-15.956670745639883,0.5967104157339561,1,-0.04449033737182617,-0.6871280670166016,-0.6970150470733643,-0.9491264820098877,-1.0381078720092773,3,-0.10248751539280321,-1.1250000000000477,9.768095970153807,-4.249975885019774,9.906511306762695,1.0000192921702906,9.866964340209961,-0.10248751539280321
799,2003-01-24,9.93617057800293,10.0745849609375,9.886736869812012,9.93617057800293,40115809.0,0.0,-2.8,0.0,74.52831261793034,76.28379948022078,-0.019055226232852718,-0.6162988217899539,-0.49371518536147896,-1.0186599543071182,18.60465210425348,0.18784809112548828,0.6500244293247572,0.46072158813476527,-0.6882266532844419,1.6096698295539724,-0.1137525325748392,1.0351957088443697,-0.24716854095458984,64.1025641025641,-13.495759503081942,0.5744741207096038,1,-0.04449033737182617,-0.6871280670166016,-0.704430103302002,-0.9491264820098877,-1.1567487716674787,4,-0.0925373578415235,1.3846153846153983,9.93617057800293,-1.1250000000000477,9.768095970153807,-4.249975885019774,9.906511306762695,-0.0925373578415235
800,2003-01-27,9.313305854797363,9.807642936706543,9.313305854797363,9.313305854797363,66419434.0,-0.0626865972474836,0.0,0.0,47.533630153310845,73.45322082644182,0.5708446202659747,0.07996718092427457,0.11523843496053487,-0.39034165324029146,17.10022844212842,0.6228647232055664,0.6345311636692212,-0.20613908767700195,-1.249622495790728,0.8373443204367241,-0.727880791733865,0.3156026163798611,0.8107128143310547,0.0,-71.79394712921336,0.5217417040568632,1,0.40535640716552734,-0.06426334381103516,-0.11616873741149902,-0.3262617588043213,-0.7217321395874023,0,-0.04670905102742673,-2.8,9.93617057800293,1.3846153846153983,9.93617057800293,-1.1250000000000477,9.768095970153807,-0.04670905102742673
801,2003-01-28,9.016703605651855,9.323192596435547,8.927722930908203,9.016703605651855,69057894.0,-0.031847150063553986,-3.4444444444444446,0.0,40.48579928658629,70.49906695595593,0.7927178906844503,0.4453437344549851,0.4024831790300798,-0.09390174966871534,15.830443604308853,0.39546966552734375,0.596401665989827,-0.5319071769714352,-1.4753931379727359,0.4115787840298655,-1.0036501574720855,-0.06016419647078486,1.0911008071899406,7.758620689655173,-59.943724562273985,0.4717429805006507,1,0.4893937110900879,0.23233890533447266,0.1804335117340088,0.18784856796264648,-0.5141096115112305,1,-0.052631501013411186,0.0,9.313305854797363,-2.8,9.93617057800293,1.3846153846153983,9.93617057800293,-0.052631501013411186
802,2003-01-29,8.987044334411621,9.006816864013672,8.729989051818848,8.987044334411621,62866137.0,-0.0032893696562946717,13.000627019727006,0.0,35.34483009520031,65.2157416955391,0.7717967209792214,0.5466346194316891,0.4270282903403295,-0.06852553146248219,14.634685346646542,0.2867145538330078,0.5360087081419884,-0.5892493247985833,-1.4208100477210905,0.242311398123924,-1.005029686259837,-0.17346896333732964,1.0735568191528309,19.117660618294348,-43.048056294753124,0.4157803614612535,1,0.42018604278564453,0.26199817657470703,0.168074369430542,0.23233795166015625,-0.5833187103271484,2,-0.05280530294211372,-3.4444444444444446,9.016703605651855,0.0,9.313305854797363,-2.8,9.93617057800293,-0.05280530294211372
803,2003-01-30,9.05625057220459,9.224326133728027,8.967269897460938,9.05625057220459,50004624.0,0.0077006672291553,-1.888899606657878,0.0,33.92067751523922,59.97182460221035,0.6084877354738829,0.5122573481727652,0.3381076883987113,-0.1361306661990973,15.030941006375437,0.25705623626708984,0.4551906412894233,-0.5254807472229004,-1.3409962824471613,0.2900347880013605,-0.9332385148350308,-0.11772297961076994,0.9245138552551264,24.264652165987783,-32.14710916430913,0.4077577676121302,1,0.346036434173584,0.19279193878173828,0.07167959213256836,0.26199913024902344,-0.8107118606567365,3,-0.05021826174708177,13.000627019727006,8.987044334411621,-3.4444444444444446,9.016703605651855,0.0,9.313305854797363,-0.05021826174708177
804,2003-01-31,8.878290176391602,8.937609672546387,8.789308547973633,8.878290176391602,51832026.0,-0.01965056006281274,1.500040192279867,0.0,27.586150981773216,54.024071227385384,0.7056643842666261,0.7250557259721262,0.4897358732741868,0.04525379169879429,15.823163509173128,0.26694202423095703,0.3910645553198986,-0.7019581317901604,-1.5227236632246086,0.11880739964428777,-1.1123408975073836,-0.2915753660729372,1.0274277285296627,13.761480068176871,-37.18433005663382,0.41038276571722393,1,0.5239968299865723,0.37075233459472656,0.24963998794555664,0.5437703132629395,-0.8898072242736816,4,0.002227065032704978,-1.888899606657878,9.05625057220459,13.000627019727006,8.987044334411621,-3.4444444444444446,9.016703605651855,0.002227065032704978
805,2003-02-03,8.987044334411621,9.076025009155273,8.947497367858887,8.987044334411621,36729835.0,0.0122494484702933,-2.25,0.0,27.27270069969086,48.006076823771316,0.512904865027263,0.6561732506489228,0.3544141092527031,-0.057199044093255935,16.52356097210308,0.19773483276367188,0.2638828943207052,-0.597158670425415,-1.4049444627649024,0.2106271219140723,-1.0010515665951587,-0.19326577425567137,0.848129839323498,43.33340299894376,-2.2243862409649395,0.4038928961697437,2,0.41524267196655273,0.26199817657470703,0.1408858299255371,0.4844498634338379,-0.9293537139892596,0,-0.02310242615374425,1.500040192279867,8.878290176391602,-1.888899606657878,9.05625057220459,13.000627019727006,8.987044334411621,-0.02310242615374425
806,2003-02-04,8.729989051818848,8.987044334411621,8.729989051818848,8.729989051818848,44594560.0,-0.028602872426978232,0.0,0.0,26.58224035653602,43.08696159157749,0.6543295322994886,0.905128290775286,0.5893352451843832,0.20377957539507996,16.941602529817317,0.25705528259277344,0.13896255655910217,-0.8196104049682624,-1.7115512782586269,0.07233046832210199,-1.2655808416134438,-0.3736399683230811,1.0388740146012942,0.0,-40.71177854196145,0.4459704366451819,2,0.6722979545593262,0.5388269424438477,0.3139035701751709,0.6624112129211426,-0.998560905456543,1,-0.015855155806873356,-2.25,8.987044334411621,1.500040192279867,8.878290176391602,-1.888899606657878,9.05625057220459,-0.015855155806873356
807,2003-02-05,8.927722930908203,8.927722930908203,8.453160285949707,8.927722930908203,64859458.0,0.022649957281235977,1.0,0.0,25.321847545877574,37.619576583571636,0.3630289099975421,0.6996609444528339,0.36206540357580863,0.01684174722116616,16.989044672191866,0.4745626449584961,0.009569127992429927,-0.5941936016082767,-1.5284146735335984,0.34002747031704494,-1.0613041375709376,-0.1270830656456159,0.7788076946358604,61.538337871896275,26.03659949606258,0.4671105359626607,2,0.3361496925354004,0.3410930633544922,0.11616969108581543,0.4646773338317871,-0.7415046691894531,2,-0.04761896623110484,0.0,8.729989051818848,-2.25,8.987044334411621,1.500040192279867,8.878290176391602,-0.04761896623110484
808,2003-02-06,8.700328826904299,8.868403434753418,8.552026748657228,8.700328826904299,46776870.0,-0.025470560160044342,-1.1333260452972755,0.0,24.99995912708539,32.11642619569997,0.44330114506684914,0.8975418250355105,0.5538037169132171,0.2546085355307266,17.402049991521558,0.3756961822509748,-0.14103682134904538,-0.7736370563507062,-1.7742461507035365,0.22697203800212407,-1.2739416035271205,-0.27333250917429197,0.9059321714722159,39.68253968253997,5.121253948467739,0.500304547176415,2,0.43007278442382635,0.5684871673583967,0.3435637950897199,0.6920714378356916,-0.1483020782470703,3,-0.03409103365181221,1.0,8.927722930908203,0.0,8.729989051818848,-2.25,8.987044334411621,-0.03409103365181221
809,2003-02-07,8.532254219055176,8.739874839782715,8.482819557189941,8.532254219055176,36080197.0,-0.019318190288323378,-4.199899683617563,0.0,23.320117414397444,29.426035891376255,0.4372711425123086,1.0197895607970224,0.685446715285785,0.4315523352835111,17.575261772605543,0.25705528259277344,-0.2555551027413898,-0.8794252395629876,-1.9527958099143792,0.19394533078840404,-1.4161105247386843,-0.3427399543872909,0.9817587223271946,12.698412698412698,-19.732536290643907,0.5366852851756961,2,0.35592222213745117,0.7563352584838867,0.5116384029388428,0.8601460456848145,0.42512989044189453,4,-0.03360372301929282,-1.1333260452972755,8.700328826904299,1.0,8.927722930908203,0.0,8.729989051818848,-0.03360372301929282
810,2003-02-10,8.561914443969728,8.641008377075195,8.453160285949707,8.561914443969728,39984348.0,0.0034762472088925023,1.3750000000000533,0.0,23.01583170014709,27.484928381771898,0.3238762768602452,0.9320154929122122,0.6167172984548621,0.41575971665871414,17.322736530858666,0.18784809112548828,-0.40618109729245866,-0.7825351715087869,-1.893195079393724,0.32812473637615014,-1.3378651254512555,-0.2272052175663184,0.8672302849780298,20.3703703703707,-9.044755124761164,0.5553299539424684,2,0.27682876586913885,0.7266750335693342,0.4844501018524152,0.8304858207702619,0.4745635986328107,0,-0.06697468137580886,-4.199899683617563,8.532254219055176,-1.1333260452972755,8.700328826904299,1.0,8.927722930908203,-0.06697468137580886
811,2003-02-11,8.888176918029785,8.907950401306152,8.631120681762695,8.888176918029785,36154292.0,0.038106252543769426,13.000048229960452,0.0,33.57932436646011,27.288761078578545,-0.025183285670783206,0.5441027791586581,0.2648893019812437,0.11045443908091457,16.6223698270557,0.346035957336424,-0.56191122841253,-0.399423980712891,-1.4793489606352814,0.6805009992094995,-0.9393864706740871,0.14053850924830513,0.4628890554781293,91.66685087869135,59.215262157608734,0.5399624899611953,2,-0.04943370819091797,0.40041255950927734,0.1581876277923584,0.5042233467102051,0.3262624740600586,1,-0.09343719249363402,1.3750000000000533,8.561914443969728,-4.199899683617563,8.532254219055176,-1.1333260452972755,8.700328826904299,-0.09343719249363402
812,2003-02-12,8.769536018371582,8.868403434753418,8.700328826904299,8.769536018371582,34319143.0,-0.013348170356233369,-1.4285714285714652,0.0,27.819526787077393,26.61085544211612,0.06633525796502937,0.6107391861881517,0.3624335465976074,0.24831250118259263,16.183154482654544,0.1878480911254865,-0.6125809378977962,-0.4651708126068108,-1.5373711146251114,0.6070294894114898,-1.0012709636159602,0.07092933840233862,0.5096975001316757,69.56521739130434,39.224412727978894,0.5361001510091502,2,-0.004943370819091797,0.5190534591674805,0.3386204242706299,0.6228642463684082,0.2768278121948242,2,-0.11837660166222153,13.000048229960452,8.888176918029785,1.3750000000000533,8.561914443969728,-4.199899683617563,8.532254219055176,-0.11837660166222153
813,2003-02-13,8.641008377075195,8.809082984924316,8.591573715209961,8.641008377075195,29294703.0,-0.014656150681989333,-3.399934408519176,0.0,26.523274194195253,26.49275802127412,0.145016485200113,0.6610301618565924,0.47526677628829717,0.3899798194067081,16.291572740585565,0.21750926971435547,-0.625767556981252,-0.5225139617919918,-1.5508403053912865,0.5058123818073028,-1.03667713359164,-0.008350789992343621,0.5721392828237786,41.30434782608695,14.604870463991006,0.5141631717996474,2,0.12358427047729492,0.6475811004638672,0.4473745822906494,0.7513918876647949,0.7019577026367188,3,-0.05263160218233498,-1.4285714285714652,8.769536018371582,13.000048229960452,8.888176918029785,1.3750000000000533,8.561914443969728,-0.05263160218233498
814,2003-02-14,8.937609672546387,9.06613826751709,8.631120681762695,8.937609672546387,31195299.0,0.03432484757891019,2.384597690915027,0.0,42.2764045930715,28.15983623164975,-0.15900669914292997,0.30697270918940234,0.16609401740960905,0.11105999178230164,16.08192200627266,0.43501758575439453,-0.6180748951357433,-0.17944493293762243,-1.1566517424989833,0.7977618766237384,-0.668048337718302,0.3091584718430571,0.21473899743664582,79.03210248399854,46.93302699646649,0.48860340478068004,2,-0.17796039581298828,0.3509798049926758,0.13841509819030762,0.4547905921936035,-0.01977252960205078,4,-0.0431416159371506,-3.399934408519176,8.641008377075195,-1.4285714285714652,8.769536018371582,13.000048229960452,8.888176918029785,-0.0431416159371506
815,2003-02-17,9.115571975708008,9.184779167175293,9.016703605651855,9.115571975708008,24895508.0,0.019911621751425024,1.428585208560129,0.0,52.13677715197786,30.999229208921065,-0.3540524537772871,0.07360547721941657,-0.010200585368677295,-0.04106052802019455,15.809494043136374,0.24716949462890625,-0.6087848178851889,0.03608698844909597,-0.8752845077944862,0.9474584846926781,-0.4195987596726951,0.49177273657088705,-0.6624116897583008,88.33335208939891,50.959579151039556,0.4556857481217913,2,-0.2966022491455078,0.1730175018310547,-0.014830589294433594,0.2768282890319824,-0.039546966552734375,0,-0.017353586437855006,2.384597690915027,8.937609672546387,-3.399934408519176,8.641008377075195,-1.4285714285714652,8.769536018371582,-0.017353586437855006
816,2003-02-18,9.273758888244627,9.323192596435547,9.076025009155273,9.273758888244627,38042498.0,0.01735348181750629,3.9999807080156398,0.0,55.87043728062156,34.393516957225955,-0.4771739072282237,-0.1416802415784506,-0.16835327537386036,-0.17080268946266486,15.114228593466795,0.24716758728027344,-0.5624553128947678,0.22591152191161967,-0.6049525247391596,1.056775568562399,-0.18952050141377086,0.6413435452370102,-0.8059662246704082,93.243243243243,51.34767847421228,0.4154320233253901,2,-0.3855824470520002,0.01483058929443537,-0.06426334381103338,0.1186413764953631,-0.2175083160400373,1,-0.025586264264737757,1.428585208560129,9.115571975708008,2.384597690915027,8.937609672546387,-3.399934408519176,8.641008377075195,-0.025586264264737757
817,2003-02-19,9.095797538757324,9.234211921691896,9.05625057220459,9.095797538757324,36326248.0,-0.019189775325395342,-3.500000000000045,0.0,50.77519495775573,37.257432049522656,-0.30493065104862005,-0.01756904724111763,0.007893803806826583,0.026964205192232527,15.020591659327165,0.2175083160400373,-0.5262685196411443,0.08156509399413991,-0.6779407651381373,0.8410709531264171,-0.29818783557199957,0.4613180235602794,-0.5937888778686524,68.91891891891892,23.768982321412153,0.37975292956613865,2,-0.20762109756469727,0.19279193878173828,0.1483020782470703,0.296602725982666,-0.3163757324218732,2,0.013043589946564405,3.9999807080156398,9.273758888244627,1.428585208560129,9.115571975708008,2.384597690915027,8.937609672546387,0.013043589946564405
818,2003-02-20,8.917837142944336,9.244098663330078,8.868403434753418,8.917837142944336,38530643.0,-0.019565122800358825,-6.59998070801582,0.0,50.77519495775573,40.30799622100691,-0.1037862736038111,0.08452218104377707,0.18904868535634023,0.22547502331396885,14.5717911956534,0.37569522857666016,-0.4694348598979179,-0.04547863006591868,-0.6691359999347526,0.5781787398029152,-0.35730731500033563,0.2663500548684983,-0.38298112463378864,41.42870922845843,-7.373921644000404,0.3118286849344171,2,-0.029660701751708984,0.3509788513183594,0.4276010990142822,0.4745631217956543,-0.16807556152343928,3,0.014412316076410914,-3.500000000000045,9.095797538757324,3.9999807080156398,9.273758888244627,1.428585208560129,9.115571975708008,0.014412316076410914
819,2003-02-21,9.016703605651855,9.016703605651855,8.779421806335451,9.016703605651855,30574589.0,0.011086372303371839,1.0,0.0,50.583639916316166,43.371086022803475,-0.14159732871418385,-0.09144898375230781,0.0990535699071966,0.146048161629448,14.155122621898089,0.23728179931640447,-0.4201975041622461,0.09936118125915527,-0.32654670589742807,0.5252690684157386,-0.1135927623191364,0.31231512483744694,-0.4503141242163089,43.63636363636345,-5.616096215927826,0.21295394357829192,2,-0.05932044982910156,0.25211238861083984,0.36580991744995117,0.37569665908813477,-0.5437698364257812,4,0.0361842296618855,-6.59998070801582,8.917837142944336,-3.500000000000045,9.095797538757324,3.9999807080156398,9.273758888244627,0.0361842296618855
820,2003-02-24,8.878290176391602,9.125457763671877,8.84862995147705,8.878290176391602,23474999.0,-0.015350779543589876,-8.333301180026426,0.0,53.06123172129396,45.53574239556279,0.0518679793345882,0.013389650826322708,0.24045071703595156,0.3012414516657156,14.815171804200055,0.276827812194826,-0.35272627185899097,-0.017301464080810902,-0.40034038403779704,0.36573745587617523,-0.20882092405930308,0.17421799589768128,-0.28162857035605526,18.181993563492284,-35.75972309695718,0.19151945997849282,2,0.07909297943115234,0.38558244705200195,0.556128740310669,0.5141100883483887,-0.2768287658691406,0,0.004454344898288554,1.0,9.016703605651855,-6.59998070801582,8.917837142944336,-3.500000000000045,9.095797538757324,0.004454344898288554
821,2003-02-25,8.542140960693361,8.799196243286133,8.472933769226074,8.542140960693361,41209646.0,-0.037861931635451596,-3.714285714285593,0.0,42.471047072529075,47.16368909394631,0.37299437479092035,0.3290325794544735,0.581476158345092,0.6515968739395817,14.931063497457089,0.40535640716552734,-0.2660239416776058,-0.3297225475311265,-0.7390642931065106,0.07961919804425754,-0.5343934203188194,-0.1250516747434336,0.7810516357421857,8.974370072654429,-42.188565067764834,0.20467087278769205,2,0.3559222221374494,0.7217316627502424,0.8972213268280012,0.8502593040466291,0.4745626449584943,1,0.06250002791086895,-8.333301180026426,8.878290176391602,1.0,9.016703605651855,-6.59998070801582,8.917837142944336,0.06250002791086895
822,2003-02-26,8.512480735778809,8.710214614868164,8.374066352844237,8.512480735778809,44878598.0,-0.0034722237728262995,-1.42856453857706,0.0,46.0250981854608,49.330558426309146,0.4049405295415447,0.3386811283054172,0.6208681396242621,0.6974872768473226,14.721376770969059,0.33614826202392756,-0.17669854114108752,-0.33565459251403773,-0.7710713876687088,0.09976220264063329,-0.5533629900913741,-0.11794619493670133,0.7937066841125482,15.909108347628953,-35.18973180100071,0.21770839757733584,2,0.336148738861084,0.7118449211120605,0.9268815517425537,0.8799195289611816,0.5536575317382812,2,0.0638791268143799,-3.714285714285593,8.542140960693361,-8.333301180026426,8.878290176391602,1.0,9.016703605651855,0.0638791268143799
823,2003-02-27,8.601461410522461,8.690442085266112,8.463047027587889,8.601461410522461,38485289.0,0.010452966356758742,1.5555555555556067,0.0,51.51515404591583,50.35708614329185,0.34616290673263883,0.2254402696351221,0.5355230882667943,0.6254189703521984,15.115896646127435,0.22739505767822266,-0.13547340534663554,-0.22393445968628,-0.6610870619754152,0.2132181426028552,-0.4425107608308476,-0.005358158541712399,0.667441166687011,30.263196305072746,-24.631686692431543,0.2185763011445678,2,0.24716806411743164,0.6228642463684082,0.9244098663330078,0.7909388542175293,0.6920719146728516,3,0.020689553474632305,-1.42856453857706,8.512480735778809,-3.714285714285593,8.542140960693361,-8.333301180026426,8.878290176391602,0.020689553474632305
824,2003-02-28,8.898062705993652,8.898062705993652,8.492707252502441,8.898062705993652,34897691.0,0.03448266304006764,1.0,0.0,56.589140910635685,50.851793227587166,0.04845778970132386,-0.07336524022724689,0.24193544386828592,0.3427327075984046,14.918867248163043,0.40535545349121094,-0.05801553233679613,0.07167820930481028,-0.3660670910141519,0.5094235096237725,-0.14719444085467082,0.2905508594642914,0.33504642224121106,69.73680369492725,10.04209877390754,0.21887265015948068,2,-0.049433231353759766,0.3262629508972168,0.6722986698150635,0.4943375587463379,0.6920719146728516,4,-0.01666667559814583,1.5555555555556067,8.601461410522461,-1.42856453857706,8.512480735778809,-3.714285714285593,8.542140960693361,-0.01666667559814583
825,2003-03-03,8.779421806335451,9.05625057220459,8.759649276733397,8.779421806335451,30767512.0,-0.013333340478516309,-14.000675252011092,0.0,47.67929982165057,49.94166684325705,0.12784562897851792,0.030486635253828,0.36099859994889094,0.4767922370542621,14.927483698857799,0.2966012954711932,0.038868197418008066,-0.036581563949583895,-0.46808763096523975,0.39492450306607196,-0.25233459745741094,0.17917146955824315,0.41932561088378684,59.420233125781486,3.6140635214049084,0.21575303350782782,3,0.029660701751707208,0.31143283843993963,0.7909395694732648,0.6129784584045392,0.6228647232055646,0,-0.03490982024445022,1.0,8.898062705993652,1.5555555555556067,8.601461410522461,-1.42856453857706,8.512480735778809,-0.03490982024445022
826,2003-03-04,8.591573715209961,8.729989051818848,8.482819557189941,8.591573715209961,33345829.0,-0.02139640801743159,-1.2727360418109912,0.0,46.311448352528494,49.44569499823181,0.2332813367725155,0.2186432618560925,0.5470948422784865,0.6712300097606629,14.722422590952307,0.2966022491455096,0.05471993417918419,-0.21750888824462855,-0.6591446812053636,0.22412690471610652,-0.4383267847249961,0.003309008235738986,0.5741864594342765,31.88396274684705,-21.26547340306094,0.22081789648036787,3,0.21750879287719727,0.25705575942993164,0.8922786712646484,0.8008265495300293,0.9886741638183594,1,0.0011508596259839354,-14.000675252011092,8.779421806335451,1.0,8.898062705993652,1.5555555555556067,8.601461410522461,0.0011508596259839354
827,2003-03-05,8.502593994140625,8.581687927246094,8.443272590637207,8.502593994140625,29043787.0,-0.01035662662264214,-1.3333118981399612,0.0,47.08332629978047,49.03548736956789,0.2562092049122331,0.2889552470171868,0.6332526430918293,0.765717447126141,14.010058897882386,0.1483011245727539,0.023740849170351908,-0.2852321624755856,-0.7434376632377582,0.172973338286587,-0.5143349128566719,-0.05612941209449929,0.6314984276316125,9.677574935356295,-43.112513260640526,0.2291027503810866,3,0.24716806411743164,0.3460354804992676,0.8749759197235107,0.8898062705993652,0.949127197265625,2,0.060465031244055334,-1.2727360418109912,8.591573715209961,-14.000675252011092,8.779421806335451,1.0,8.898062705993652,0.060465031244055334
828,2003-03-06,8.403725624084473,8.591573715209961,8.403725624084473,8.403725624084473,27896725.0,-0.01162802435636523,0.0,0.0,37.727251203120375,47.60699973476836,0.3067384663431483,0.3841595825019066,0.7280920519112524,0.8681537664863619,13.292723881112705,0.18784809112548828,-0.03826188545555631,-0.3692703723907478,-0.8576084989512047,0.11906775416970916,-0.6134394356709763,-0.1251013091105193,0.6999657549306448,0.0,-47.42706836024064,0.24416906328022825,3,0.346036434173584,0.4449038505554199,0.9244108200073242,0.9886746406555176,1.1270885467529297,3,0.07882368761947567,-1.3333118981399612,8.502593994140625,-1.2727360418109912,8.591573715209961,-14.000675252011092,8.779421806335451,0.07882368761947567
829,2003-03-07,8.245538711547853,8.43338680267334,8.205991744995117,8.245538711547853,43297514.0,-0.01882342661012959,-4.7499999999997415,0.0,29.816460176991143,45.02424734095693,0.3844621522771021,0.547853895489613,0.8937153648819844,1.0282357015305674,12.56659142404209,0.22739505767822266,-0.08141766951712093,-0.5131215095520005,-1.04601754813741,0.01977452903340904,-0.7795695288447053,-0.24667349025929575,0.8289676664204286,4.6511680075734425,-36.04825013090333,0.2664480192927052,3,0.3855824470520002,0.5190534591674787,1.0801260471343976,1.146861553192137,1.394030570983885,4,0.12709838014340358,0.0,8.403725624084473,-1.3333118981399612,8.502593994140625,-1.2727360418109912,8.591573715209961,0.12709838014340358
830,2003-03-10,7.98848295211792,8.32463264465332,7.98848295211792,7.98848295211792,31618515.0,-0.031175132204512956,0.0,0.0,21.49118437143234,42.69315148527952,0.5610226566141225,0.8008045771487069,1.160154756783287,1.2842901725155098,11.906161038591009,0.3361496925354004,-0.12255975495003035,-0.7415056943893426,-1.3717803769909693,-0.11123101178771577,-1.056643035690156,-0.42636835308852916,1.0339125478719726,0.0,-32.64628426099434,0.3151373413008133,3,0.533883810043335,0.6673548221588135,1.337181806564331,1.4039173126220703,1.8290467262268066,0,0.20049509752336037,-4.7499999999997415,8.245538711547853,0.0,8.403725624084473,-1.3333118981399612,8.502593994140625,0.20049509752336037
831,2003-03-11,8.057690620422362,8.126897811889647,7.790749073028564,8.057690620422362,45895196.0,0.008663430681302708,3.857135967148494,0.0,25.806430820999793,40.4466328892283,0.4647414922079278,0.7021905232637433,1.1013283902766045,1.2117898174429893,12.190672182602173,0.3361487388610831,-0.17440620829363418,-0.6307737112045313,-1.3235021179018336,0.061954695492770995,-0.9771379145531824,-0.28440950785588015,0.8819918757377732,33.33333333333319,5.0573764794574245,0.3463642033486513,3,0.36580920219421564,0.49928021430969416,1.2679741382598895,1.3347096443176287,1.7104053497314453,1,0.16687112628905743,0.0,7.98848295211792,-4.7499999999997415,8.245538711547853,0.0,8.403725624084473,0.16687112628905743
832,2003-03-12,7.731428146362305,8.117011070251465,7.731428146362305,7.731428146362305,47181351.0,-0.04049081671529298,0.0,0.0,24.137898775996874,37.40471563701508,0.7471289605268616,0.9978533857329559,1.4343950076349365,1.5369334315128445,12.529771143876065,0.38558292388916016,-0.23761744083870973,-0.9051307916641242,-1.7175161435343878,-0.09274543979386163,-1.311323467599255,-0.4989381157289934,1.0933610074846722,0.0,-25.512898690650786,0.4061926759351314,3,0.6624112129211426,0.7958822250366211,1.6041233539581299,1.6609721183776855,2.155308723449707,2,0.2391304294195502,3.857135967148494,8.057690620422362,0.0,7.98848295211792,-4.7499999999997415,8.245538711547853,0.2391304294195502
833,2003-03-13,8.18621826171875,8.196105003356934,7.850069046020508,8.18621826171875,41646033.0,0.0588235584353749,34.0,0.0,34.328364923980146,34.93129608294224,0.25394754642231376,0.5346566984315277,0.9752601673103918,1.0779745937171832,12.534688536624822,0.4646768569946289,-0.23563726145253483,-0.42760117053985525,-1.2645508369459044,0.4093484958661948,-0.8460760037428798,-0.009126337336830659,0.5073675712300663,64.7887323943662,39.85118529267479,0.4184748332030249,3,0.20762109756469727,0.3410921096801758,1.0801260471343994,1.2061820030212402,1.7005186080932617,3,0.1545894440178046,0.0,7.731428146362305,3.857135967148494,8.057690620422362,0.0,7.98848295211792,0.1545894440178046
834,2003-03-14,8.552026748657228,8.581687927246094,8.304859161376951,8.552026748657228,54687168.0,0.04468589466385353,8.333033245451071,0.0,44.329876574311506,34.559137944349004,-0.18562897373221254,0.1459638254036726,0.610543015152853,0.7091350579345903,12.873721748282449,0.39546966552734375,-0.23549232585076219,-0.04251353740692032,-0.8657097525461719,0.7806826777323312,-0.4541116449765461,0.36908457016270546,-0.8205986022949237,96.51151574427823,67.79808957838054,0.41159810756962567,3,-0.32131814956665217,-0.024716377258302558,0.6475820541381818,0.8403735160827619,1.3347101211547834,4,0.11445093086663416,34.0,8.18621826171875,0.0,7.731428146362305,3.857135967148494,8.057690620422362,0.11445093086663416
835,2003-03-17,8.95738410949707,9.046363830566406,8.205991744995117,8.95738410949707,58671046.0,0.04739898187333047,8.444534951019271,0.0,57.04698214681655,35.75197503260324,-0.6292611793512624,-0.28654344471823734,0.21100977800168863,0.2999157482400552,13.213236706163785,0.8403720855712891,-0.2484257088735884,0.37075321674346995,-0.43420215821872965,1.1757085917056687,-0.03172447073762896,0.7732309042245689,-1.2089507675170896,93.2331503252805,59.46076568701092,0.4024776874810994,3,-0.5684881210327148,-0.43007373809814453,0.13099884986877441,0.4350161552429199,0.9293527603149414,0,0.07615897283129569,8.333033245451071,8.552026748657228,34.0,8.18621826171875,0.0,7.731428146362305,0.07615897283129569
836,2003-03-18,9.036478042602539,9.333080291748047,8.898062705993652,9.036478042602539,72162215.0,0.008830025835512512,-2.1428423786852604,0.0,58.7458773717051,37.047814040594865,-0.7136572989761429,-0.4050947373502911,0.1222053027196317,0.2211693001536421,14.185508467673985,0.43501758575439453,-0.3003212729859115,0.46171119213104284,-0.3067705585733247,1.2301929428354104,0.07747031677885907,0.8459520674832266,-1.2361274810791016,81.48148148148148,43.57204004965102,0.384240875352184,3,-0.5042238235473633,-0.5042238235473633,0.02718830108642578,0.35592222213745117,0.7810516357421875,1,0.08643319134511418,8.444534951019271,8.95738410949707,8.333033245451071,8.552026748657228,34.0,8.18621826171875,0.08643319134511418
837,2003-03-19,9.214439392089844,9.412174224853516,8.996931076049805,9.214439392089844,49754204.0,0.0196936625805213,1.1,0.0,59.93590050774417,39.515441741108624,-0.871692234407293,-0.6047161128716585,-0.06551127158454406,0.041120797129485354,15.215303780730673,0.41524314880371094,-0.3140746868377171,0.6337404489517215,-0.15328381248580314,1.4207647103892462,0.2402283182329601,1.027252579670483,-1.3221250467529302,87.34177215189874,46.46308751989132,0.3935121307187623,3,-0.6426382064819336,-0.6426382064819336,-0.1507730484008789,0.17796087265014648,0.5437698364257795,2,0.060085758287069524,-2.1428423786852604,9.036478042602539,8.444534951019271,8.95738410949707,8.333033245451071,8.552026748657228,0.060085758287069524
838,2003-03-20,9.046363830566406,9.263873100280762,8.977156639099121,9.046363830566406,43614039.0,-0.018240454396794004,-3.142870922845843,0.0,52.50836039479517,42.036763987531295,-0.6737208896675568,-0.44956751072900225,0.0849178076102568,0.20453204921659207,15.770665647111947,0.2867164611816406,-0.31402583359234804,0.45923855304718053,-0.34135856747264626,1.2598356735670073,0.05893999278726625,0.8595371133070948,-1.0324606948681652,69.67205208203204,31.10350859801119,0.40029856025991345,3,-0.4745626449584961,-0.4745626449584961,-0.019772768020629883,0.26694250106811523,0.6920719146728516,3,0.09289622382930274,1.1,9.214439392089844,-2.1428423786852604,9.036478042602539,8.444534951019271,8.95738410949707,0.09289622382930274
839,2003-03-21,9.342966079711914,9.342966079711914,9.046363830566406,9.342966079711914,58827644.0,0.032786902527989215,1.0,0.0,58.990533541873305,46.20335833980251,-0.8920956746244428,-0.7594090327497458,-0.2300729480158008,-0.09505713474657895,16.18756377553499,0.2966022491455078,-0.3014479442991771,0.7395276784896847,-0.10974138528296606,1.5887967422623355,0.3148931466033602,1.1641622103760092,-1.2172012568812516,94.26221601645828,55.921666399617514,0.4246345318863253,3,-0.7711648941040039,-0.7711648941040039,-0.3163750171661377,-0.09392356872558594,0.5734310150146484,4,0.058201087905144666,-3.142870922845843,9.046363830566406,1.1,9.214439392089844,-2.1428423786852604,9.036478042602539,0.058201087905144666
840,2003-03-24,8.917837142944336,9.214439392089844,8.84862995147705,8.917837142944336,62255464.0,-0.04550256665179786,-4.285714285714286,0.0,54.838723821102775,49.42916867314729,-0.35903013540436746,-0.3490620176660464,0.16720482101004208,0.3171628747398838,16.767705912815746,0.4943361282348633,-0.26472802336034995,0.3124213933944695,-0.5397214288441212,1.1645642156330593,-0.11365001772482586,0.7384928045137649,-0.6891595679518456,12.280701754385964,-25.76631959788572,0.4260714111192951,3,-0.3460359573364258,-0.3460359573364258,0.10628223419189453,0.3312053680419922,0.9787864685058594,0,0.10864738964584642,1.0,9.342966079711914,-3.142870922845843,9.046363830566406,1.1,9.214439392089844,0.10864738964584642
841,2003-03-25,9.076025009155273,9.16500473022461,8.641008377075195,9.076025009155273,42418457.0,0.01773836678954077,4.88894128743221,0.0,58.33333102346997,53.22866114508874,-0.3995983885081209,-0.4903419318707378,-0.021394992080029596,0.14890710195695078,16.28532573058175,0.5239963531494141,-0.1869812595193352,0.4439150571823127,-0.4329715246396155,1.320801639004241,0.005471766271348599,0.8823583480932768,-0.7526677021739019,56.41025641025641,14.164363642190452,0.438443290910964,3,-0.4449033737182617,-0.5042238235473633,-0.022245407104492188,0.1730175018310547,0.7217311859130859,1,0.08932455120374261,-4.285714285714286,8.917837142944336,1.0,9.342966079711914,-3.142870922845843,9.046363830566406,0.08932455120374261
842,2003-03-26,9.05625057220459,9.263873100280762,8.977156639099121,9.05625057220459,35012144.0,-0.0021787552293802692,-2.625012057490113,0.0,59.70587959932831,56.04838499790521,-0.1923641010144479,-0.450856512683405,-0.026514781964984024,0.16186942120402392,15.614208556583586,0.2867164611816406,-0.056416535800963175,0.396952128410339,-0.4978536667106166,1.2917579235312955,-0.0504507691501388,0.8443550259708168,-0.6457879117934464,59.154874085667394,11.087415172957215,0.4474028975604781,3,-0.24716758728027344,-0.4844493865966797,0.03213238716125488,0.19279193878173828,0.7415056228637695,2,0.08406117963173987,4.88894128743221,9.076025009155273,-4.285714285714286,8.917837142944336,1.0,9.342966079711914,0.08406117963173987
843,2003-03-27,8.779421806335451,8.996931076049805,8.700328826904299,8.779421806335451,32297796.0,-0.03056770168426881,-2.7500452161330937,0.0,57.67043663984242,57.530669449630864,0.19831454594896591,-0.16865904632163087,0.21404027641296608,0.43462733171178236,15.005239780160304,0.3559217453002912,0.05677595248044298,0.11122534275055074,-0.7846974343318358,1.0071481198329373,-0.33673604579064254,0.559186731291744,-0.2888222207689175,19.71820078907065,-32.44318488553394,0.44796138854119305,3,0.02966117858886541,-0.20762062072754084,0.30896115303039373,0.46962070465087713,0.8304862976074219,3,0.11148654703819494,-2.625012057490113,9.05625057220459,4.88894128743221,9.076025009155273,-4.285714285714286,8.917837142944336,0.11148654703819494
844,2003-03-28,8.749761581420897,8.868403434753418,8.57180118560791,8.749761581420897,25686410.0,-0.0033783802132790752,1.4999799043446433,0.0,61.70211518335657,58.047906453690864,0.2894074334366117,-0.15882170322235112,0.21270878335430865,0.46300229878459476,15.155348662054013,0.2966022491455078,0.21421484366801913,0.0889801740646341,-0.8013696595723108,0.979330007701579,-0.3561947427538392,0.5341550908831074,-0.18543602471140375,25.714147914398456,-31.680234893184693,0.44517491681847265,3,0.24222612380981623,-0.1779603958129865,0.32873463630676447,0.49928092956543146,0.929354667663576,4,0.11299441186119807,-2.7500452161330937,8.779421806335451,-2.625012057490113,9.05625057220459,4.88894128743221,9.076025009155273,0.11299441186119807
845,2003-03-31,8.472933769226074,8.561914443969728,8.403725624084473,8.472933769226074,30550538.0,-0.03163832632681496,-1.2856965688301207,0.0,56.00000000000003,57.74280896794586,0.5479075488656608,0.09894021180955015,0.45468913212382844,0.7386585585383969,15.931669329381664,0.346035957336424,0.31979179125428026,-0.17252323627471888,-1.0648233828219489,0.7197769102725111,-0.618673309548333,0.27362683699889523,0.9392404556274414,8.046078963999422,-50.22761089108421,0.4461500732736148,3,0.4350161552429199,0.09886741638183594,0.6401658058166504,0.7761087417602539,1.433577537536621,0,0.17036169109962662,1.4999799043446433,8.749761581420897,-2.7500452161330937,8.779421806335451,-2.625012057490113,9.05625057220459,0.17036169109962662
846,2003-04-01,8.601461410522461,8.641008377075195,8.502593994140625,8.601461410522461,29347242.0,0.015169201695309109,2.5,0.0,63.333333333333336,58.12030150412242,0.3924542281858052,-0.03036554425298732,0.2908141386291092,0.6055904130062117,15.976307681703162,0.1680746078491211,0.3761091519021207,-0.04448997974395752,-0.9366753728968416,0.8476954134089265,-0.49058267632039865,0.4016027168324836,0.7905438423156745,22.988591132349516,-40.89423964298827,0.4460926965764418,4,0.2718844413757324,-0.02966022491455078,0.5091664791107178,0.6475811004638672,0.939239501953125,1,0.15057466854915114,-1.2856965688301207,8.472933769226074,1.4999799043446433,8.749761581420897,-2.7500452161330937,8.779421806335451,0.15057466854915114
847,2003-04-02,9.016703605651855,9.076025009155273,8.749761581420897,9.016703605651855,33045473.0,0.04827577260550342,4.499927656222399,0.0,62.88342460042353,59.27308641585891,-0.06010743447664524,-0.4270101434992153,-0.15121682124178193,0.18722903698052207,15.67201696732978,0.4745635986328125,0.3683061892597195,0.34504673480987513,-0.5592896735313584,1.2493831431511095,-0.10712146936074163,0.7972149389804919,0.35553605461120696,91.17634125201963,26.275900561193836,0.45216820417061715,4,-0.1433577537536621,-0.4449024200439453,0.06426429748535156,0.23233890533447266,0.3262624740600586,2,0.08662285282693816,2.5,8.601461410522461,-1.2856965688301207,8.472933769226074,1.4999799043446433,8.749761581420897,0.08662285282693816
848,2003-04-03,9.06613826751709,9.273758888244627,8.987044334411621,9.06613826751709,44284545.0,0.00548256480719278,-2.624987942509865,0.0,58.84355091818985,59.25675501322742,-0.11895108643679642,-0.44720231171871916,-0.23283651500243785,0.13003723252797528,15.413479976965656,0.28671455383300604,0.34855507112756,0.36136076450347865,-0.5501509360559336,1.2728724650628909,-0.09439508577622746,0.8171166147831848,0.28673111202240165,76.13647324991028,14.605294479357426,0.45575585027970605,4,-0.22739601135253906,-0.4943370819091797,-0.029660701751708984,0.18290424346923828,0.37569618225097656,3,0.08069785679009223,4.499927656222399,9.016703605651855,2.5,8.601461410522461,-1.2856965688301207,8.472933769226074,0.08069785679009223
849,2003-04-04,9.293533325195312,9.37262725830078,9.05625057220459,9.293533325195312,47474321.0,0.025081798994060378,3.00001205749018,0.0,56.15942028985507,59.403499065311,-0.395708573310138,-0.6240542124556505,-0.49043783977476174,-0.10481859183131093,14.751976465204574,0.31637668609618963,0.3138266583543228,0.5363560914993286,-0.38444139138092837,1.4571535743795856,0.07595735005920012,0.9967548329394571,-0.8898077011108398,91.83674272884865,32.89810604109691,0.46039874144012866,4,-0.40535688400268555,-0.7217321395874023,-0.25705575942993164,-0.044490814208984375,0.1483011245727539,4,0.034042464547886286,-2.624987942509865,9.06613826751709,4.499927656222399,9.016703605651855,2.5,8.601461410522461,0.034042464547886286
850,2003-04-07,9.590134620666504,9.827417373657227,9.511040687561037,9.590134620666504,47836216.0,0.03191480410008185,-3.00001205749018,0.0,59.39596001119971,59.52156895283652,-0.6558892955805256,-0.8374478170522988,-0.7943417933633441,-0.4092839102877104,13.903472171407044,0.5338840484619141,0.32718612614372766,0.7528748035430901,-0.16502161623913736,1.6707712233253185,0.2939265936519764,1.2118230134342038,-1.1670309638977052,82.08948025379037,24.92823107788984,0.4589482098911142,4,-0.4745631217956543,-0.8107118606567383,-0.553657054901123,-0.3410921096801758,-0.18784809112548828,0,0.00927845457207832,3.00001205749018,9.293533325195312,-2.624987942509865,9.06613826751709,4.499927656222399,9.016703605651855,0.00927845457207832
851,2003-04-08,9.402286529541016,9.570361137390137,9.402286529541016,9.402286529541016,47221097.0,-0.019587638605268354,0.0,0.0,53.17724241966725,58.796164821763085,-0.46588702633262713,-0.5730833188644873,-0.6065678966713541,-0.22636755159336452,12.516555418562428,0.18784809112548828,0.2872743904433097,0.4977969169616703,-0.37557113992374624,1.3711649738470868,0.06111288851896113,0.9344809454043794,-0.9230103240966798,60.55040513130934,6.9090841105406255,0.4366840284427085,4,-0.286715030670166,-0.62286376953125,-0.4523179531097412,-0.1532440185546875,-0.07909393310546875,1,0.053627888879737684,-3.00001205749018,9.590134620666504,3.00001205749018,9.293533325195312,-2.624987942509865,9.06613826751709,0.053627888879737684
852,2003-04-09,9.58024787902832,9.787870407104492,9.303420066833496,9.58024787902832,46291767.0,0.018927454394010335,1.3333226156135742,0.0,59.00000578759897,58.943894727069356,-0.6277134458751377,-0.638152348554792,-0.7815808906451771,-0.4059079187561707,11.082582307246772,0.4844503402709961,0.2977231374466527,0.5833172798156738,-0.14690765801590544,1.313542217647253,0.2182048108998842,0.9484297487314635,-1.0470460268554689,70.58812181185776,18.19076011125646,0.36511246891579,4,-0.4646763801574707,-0.8008251190185547,-0.7513918876647949,-0.3312053680419922,-0.2867145538330078,2,-0.004127969030874978,0.0,9.402286529541016,-3.00001205749018,9.590134620666504,3.00001205749018,9.293533325195312,-0.004127969030874978
853,2003-04-10,9.45172119140625,9.639569282531738,9.441834449768066,9.45172119140625,31926843.0,-0.013415799804452067,-19.0,0.0,51.94348192720983,57.85960214305307,-0.4400702028009409,-0.43211078245166235,-0.6537696153788382,-0.2873010832849765,9.871824455382196,0.19773483276367188,0.2789362409422367,0.3915154457092278,-0.25774977291196244,1.040780664330418,0.06688283639863357,0.716148055019822,-0.8667507183740231,51.28211152979062,4.007685472937865,0.32463260931059496,4,-0.3361496925354004,-0.6722984313964844,-0.6525254249572754,-0.20267868041992188,0.01977252960205078,3,-0.011506381694079026,1.3333226156135742,9.58024787902832,0.0,9.402286529541016,-3.00001205749018,9.590134620666504,-0.011506381694079026
854,2003-04-11,9.530814170837402,9.728549003601074,9.511040687561037,9.530814170837402,28771074.0,0.008368103314670972,-10.000000000000899,0.0,62.49999513810315,58.58182382506452,-0.44334170070501244,-0.4575758439941371,-0.7269366168884694,-0.3780069213118864,9.971419287846327,0.2768278121948242,0.25857868509044835,0.4216690540313728,-0.2137198356579475,1.057057943720693,0.10397460918671264,0.7393634988760329,-0.8961458217801752,43.39604441524358,-7.96178753227781,0.3176944448446601,4,-0.36580848693847656,-0.7513914108276367,-0.7316184043884277,-0.2817716598510742,-0.37569618225097656,4,-0.009336004193807312,-19.0,9.45172119140625,1.3333226156135742,9.58024787902832,0.0,9.402286529541016,-0.009336004193807312
855,2003-04-14,9.639569282531738,9.708776473999023,9.431946754455566,9.639569282531738,25133366.0,0.011410894152894757,3.0000137799887003,0.0,61.728404373012005,58.40349838502881,-0.4125951648009014,-0.5403046054289344,-0.831885833899527,-0.4983339864168901,11.019009922935805,0.27682971954345703,0.27086055036351553,0.49631490707397496,-0.1768887466592428,1.1695185608071927,0.15971308020736608,0.8329167339405839,-0.9571909724905119,69.38775510204081,17.897822874856466,0.33660182686660917,4,-0.3509798049926758,-0.8601465225219727,-0.9417126178741455,-0.4745640754699707,-0.4745645523071289,0,-0.020512828630423918,-10.000000000000899,9.530814170837402,-19.0,9.45172119140625,1.3333226156135742,9.58024787902832,-0.020512828630423918
856,2003-04-15,9.817529678344727,9.896623611450195,9.629681587219238,9.817529678344727,35679866.0,0.018461446834090234,2.375,0.0,64.86488700951081,58.6236608749274,-0.4469133964142049,-0.6922419595735718,-0.9956070224595504,-0.6830023932967197,11.593759213689122,0.26694202423095703,0.27977313626520584,0.6352227210998542,-0.09968993723935782,1.3701353794390663,0.2677663919302482,1.0026790502694602,-1.0893498057588609,86.66664523109424,34.65311119855308,0.36745632916960563,4,-0.37569570541381836,-1.0035037994384766,-1.2284274101257324,-0.7612788677215576,-0.9194669723510742,1,-0.04229609305074411,3.0000137799887003,9.639569282531738,-10.000000000000899,9.530814170837402,-19.0,9.45172119140625,-0.04229609305074411
857,2003-04-16,9.768095970153807,9.955944061279297,9.768095970153807,9.768095970153807,31036450.0,-0.005035249172707812,0.0,0.0,71.18647531602927,59.99509691913178,-0.31255426776971973,-0.6315846261310174,-0.938589478608927,-0.6452102962042634,12.067367407835428,0.18784809112549006,0.33635166953386886,0.5581061840057355,-0.2222106770116632,1.3384230450231343,0.16794775349703528,0.9482646145144358,-0.9698094732360811,64.15094339622608,7.719636067561339,0.3901584305086997,4,-0.26199865341186346,-0.924409866333006,-1.2778606414794904,-0.8107120990753156,-0.63275051116943,2,-0.04554658093835806,2.375,9.817529678344727,3.0000137799887003,9.639569282531738,-10.000000000000899,9.530814170837402,-0.04554658093835806
858,2003-04-17,9.886736869812012,9.886736869812012,9.609908103942873,9.886736869812012,23296198.0,0.012145754916895735,1.0,0.0,73.4694247160629,61.91843074426599,-0.33810767783583096,-0.721005106296996,-1.0407808495419157,-0.776341856291971,12.441291460504889,0.27682876586913885,0.3662882490156214,0.6347284317016602,-0.19728247873998406,1.4667393421433044,0.21872297648083894,1.0507338869224814,-0.9958377677453605,86.79245283018868,25.38195039699162,0.4160054552208219,4,-0.25705480575561523,-0.9837303161621094,-1.4261620044708252,-0.9590134620666504,-0.7019577026367188,3,-0.05999993247802282,0.0,9.768095970153807,2.375,9.817529678344727,3.0000137799887003,9.639569282531738,-0.05999993247802282
859,2003-04-18,9.886736869812012,9.886736869812012,9.886736869812012,9.886736869812012,0.0,0.0,1.0,0.0,82.94933046946257,64.5354719062952,-0.27391810493061364,-0.7148280046016371,-1.0185737912219146,-0.788012145928441,12.654138893084028,0.0,0.37361899346648997,0.6075398921966553,-0.2712119490121694,1.48629173340548,0.16816397159224294,1.0469158128010676,-0.9106341710083488,86.79245283018868,17.862053015491654,0.4393759206044123,4,-0.25705480575561523,-0.8057689666748047,-1.4261620044708252,-0.9590134620666504,-0.7513914108276349,4,-0.04200002025659311,1.0,9.886736869812012,0.0,9.768095970153807,2.375,9.817529678344727,-0.04200002025659311
860,2003-04-21,9.886736869812012,9.886736869812012,9.886736869812012,9.886736869812012,0.0,0.0,1.0,0.0,81.86276665413627,67.72275237679176,-0.2541467858267392,-0.6730250204997166,-0.9968650554564142,-0.8009059561690748,13.445780521561101,0.0,0.4016568190904337,0.5590949058532715,-0.3423143123907906,1.4605041240973335,0.10839029673124045,1.0097995149753025,-0.8322468620102974,79.99999999999989,5.041056639307968,0.4507046091220309,4,-0.25705480575561523,-0.8057689666748047,-1.5077273845672607,-0.9590134620666504,-0.62286376953125,0,-0.07400003569018798,1.0,9.886736869812012,1.0,9.886736869812012,0.0,9.768095970153807,-0.07400003569018798
861,2003-04-22,9.886736869812012,9.946057319641113,9.748323440551758,9.886736869812012,22933629.0,0.0,2.3333172566798495,0.0,77.16052617163211,69.74058797501765,-0.19914274389963715,-0.6420949114997008,-0.9852267564827439,-0.808721200699491,14.576286862564924,0.19773387908935547,0.42827381722215385,0.5185593128204342,-0.4077771708612623,1.4448957965021307,0.055391070979585066,0.9817275546612834,-0.7601305377320902,79.99999999999989,6.79946667651285,0.4631682418408487,4,-0.19279146194458008,-0.706902027130127,-1.428633689880371,-0.9590134620666504,-0.4745626449584961,1,-0.07300003520788811,1.0,9.886736869812012,1.0,9.886736869812012,1.0,9.886736869812012,-0.07300003520788811
862,2003-04-23,9.817529678344727,10.05481243133545,9.708776473999023,9.817529678344727,38890827.0,-0.007000003376098851,-2.181846083692869,0.0,73.17074318382994,72.09917255908655,-0.103635921785175,-0.5406497253119955,-0.9011207671777726,-0.7446537554010284,15.695461018125572,0.3460359573364258,0.4197632432206646,0.41128816604614293,-0.5236042483668228,1.3461805804591087,-0.05615804116033907,0.8787343732526249,-0.624576327928855,46.66656663437031,-25.08184042677061,0.4674462072064826,4,-0.07415008544921875,-0.5882606506347656,-1.2852754592895508,-0.8898062705993652,-0.3262615203857422,2,-0.09365563461236204,2.3333172566798495,9.886736869812012,1.0,9.886736869812012,1.0,9.886736869812012,-0.09365563461236204
863,2003-04-24,9.758209228515623,9.916397094726562,9.728549003601074,9.758209228515623,55566402.0,-0.0060422990072493965,-5.333333333333712,0.0,65.98639321865724,72.48655012359256,0.0041704316711257405,-0.4260869032273735,-0.8231401834250196,-0.6872393415036218,16.593135910725582,0.18784809112548828,0.4484152187956063,0.30302834510803045,-0.595472191117338,1.2015288813333989,-0.14622192300465464,0.7522786132207155,-0.47906997000779405,14.285438685939763,-52.6531607808524,0.44925026811268454,4,-0.014829635620115411,-0.5289402008056623,-1.186408042907713,-0.8304858207702619,-0.3163747787475568,3,-0.06382972069415171,-2.181846083692869,9.817529678344727,2.3333172566798495,9.886736869812012,1.0,9.886736869812012,-0.06382972069415171
864,2003-04-25,9.738435745239258,9.857076644897461,9.649455070495604,9.738435745239258,28186367.0,-0.002026343442051104,-1.3333333333333066,0.0,56.302531225910286,71.88367532947015,0.0631311253289546,-0.34619635012928107,-0.7941134134509298,-0.6695062264528033,17.13543095280848,0.20762157440185725,0.44389469147326466,0.23382115364074707,-0.6082856478883816,1.0759279551698757,-0.18723224712381636,0.6548745544053105,-0.38172916944866664,21.951167868099944,-41.291730679812645,0.421053400764564,4,0.09392452239990234,-0.5091667175292969,-1.1666345596313477,-0.8107123374938965,-0.009886741638183594,4,-0.05685272178692824,-5.333333333333712,9.758209228515623,-2.181846083692869,9.817529678344727,2.3333172566798495,9.886736869812012,-0.05685272178692824
865,2003-04-28,9.916397094726562,9.96583080291748,9.669228553771973,9.916397094726562,37284137.0,0.01827412062294531,5.0,0.0,72.03393432867048,72.68023614271011,-0.07982734051321216,-0.4326547743874656,-0.9662999017724765,-0.8423371467032741,17.428088138930974,0.2966022491455078,0.4819873979013334,0.33960933685302663,-0.36667129197744686,1.0458899656835001,-0.013530977562210111,0.6927496512682634,-0.48987993338148605,65.85350360429896,2.176250449168279,0.35314031441523636,4,-0.08403682708740234,-0.6871280670166016,-1.3445959091186523,-0.9886736869812012,-0.18784809112548828,0,-0.07876365057602841,-1.3333333333333066,9.738435745239258,-5.333333333333712,9.758209228515623,-2.181846083692869,9.817529678344727,-0.07876365057602841
866,2003-04-29,9.896623611450195,10.153678894042967,9.896623611450195,9.896623611450195,43672469.0,-0.001994018904999506,0.0,0.0,65.68630417842465,72.06910601630959,-0.05325481869184934,-0.3276760632828264,-0.9459618790115414,-0.8192326247150739,18.131756983587643,0.25705528259277166,0.4855828780268112,0.2550777435302738,-0.29487245224359704,0.8050279393041446,-0.019897354356661623,0.5300528414172092,-0.40727692310608177,49.01960784313761,-13.214086105357893,0.27497509788693514,4,-0.01483011245727539,-0.6179213523864746,-1.3248224258422852,-0.968900203704834,-0.09886741638183594,1,-0.06393599837800779,5.0,9.916397094726562,-1.3333333333333066,9.738435745239258,-5.333333333333712,9.758209228515623,-0.06393599837800779
867,2003-04-30,9.79775619506836,10.035037994384766,9.777982711791992,9.79775619506836,42497541.0,-0.009990014803376801,-12.0,0.0,67.67673618283357,71.4254739570619,0.056169139664097756,-0.17633469648036026,-0.8419300276367814,-0.7174173983874823,19.452697876378856,0.25705528259277344,0.48338154128151345,0.1171576976776123,-0.3507798692151862,0.5850952645704108,-0.11681108576878607,0.3511264811240107,-0.22868964204038278,29.411764705882703,-32.79416534740334,0.23396878344639893,4,0.10381078720092596,-0.5190539360046387,-1.1962947845458984,-0.870032787322998,-0.08897972106933594,2,-0.03935410950610552,0.0,9.896623611450195,5.0,9.916397094726562,-1.3333333333333066,9.738435745239258,-0.03935410950610552
868,2003-05-01,9.79775619506836,9.79775619506836,9.79775619506836,9.79775619506836,0.0,0.0,1.0,0.0,64.83516483516479,69.41278888658437,0.04718150873739546,-0.1251288053404238,-0.8309220399828892,-0.710966674062373,20.3915943450022,0.0,0.4556539470576144,0.08057680130004918,-0.28919916312144167,0.45035276572154004,-0.10431118091069713,0.2654647835107955,-0.15853616111858315,29.411764705882703,-33.72050881267019,0.18488798221074584,5,0.10381078720092596,-0.5190539360046387,-1.107314109802246,-0.870032787322998,0.09886741638183594,3,-0.03128145169234198,-12.0,9.79775619506836,0.0,9.896623611450195,5.0,9.916397094726562,-0.03128145169234198
869,2003-05-02,9.609908103942873,9.817529678344727,9.491268157958984,9.609908103942873,36984135.0,-0.019172562307688268,-1.7500140671848339,0.0,48.48479829139118,65.70412573516825,0.2141522678391432,0.09237255536775102,-0.6372090607994725,-0.515484629260083,20.77652482995459,0.3262615203857422,0.41160722849963527,-0.1230900287628156,-0.4398214413027368,0.1936413837771056,-0.2814557350327771,0.035275677507145886,0.5437707901000941,17.91032957667023,-42.595282545139554,0.15836570626996066,5,0.2125654220581037,-0.33120584487915217,-0.9194660186767596,-0.6821846961975115,0.16807460784911932,4,-0.017489621373782627,1.0,9.79775619506836,-12.0,9.79775619506836,0.0,9.896623611450195,-0.017489621373782627
870,2003-05-05,9.679116249084473,9.866964340209961,9.649455070495604,9.679116249084473,24579020.0,0.007201748902593952,-6.333129702269571,0.0,42.04551807141753,61.802458168477735,0.12560464429652107,0.03180305058050514,-0.6951650306915766,-0.5787889451418327,20.32941627804735,0.25705623626708807,0.3486284895636018,-0.05833096504211355,-0.36905562885267074,0.25239369876844364,-0.21369329694739214,0.09703136686316505,0.46131443023681484,28.358249782605014,-27.64689263816051,0.155362331905279,5,0.1433572769165039,-0.40041399002075195,-0.8972218036651611,-0.7711663246154785,0.08897972106933416,0,0.005107155782045458,-1.7500140671848339,9.609908103942873,1.0,9.79775619506836,-12.0,9.79775619506836,0.005107155782045458
871,2003-05-06,9.906511306762695,9.926283836364746,9.649455070495604,9.906511306762695,34763548.0,0.023493369831128152,13.000675252013787,0.0,56.60381307540347,59.96168815643035,-0.11028843291395773,-0.16430383955508532,-0.8975968153111928,-0.7960564254457445,20.219837726024963,0.2768287658691424,0.27068384021324476,0.14385285377502477,-0.13226667829476213,0.41997238584481167,0.0057930877401304315,0.2819126198099191,0.22093612213134683,76.3637702916953,20.50545868520946,0.13805976603489387,5,-0.08403778076171875,-0.5783748626708984,-1.1666357517242432,-0.9985613822937012,0.06920623779296875,1,-0.017964175041130237,-6.333129702269571,9.679116249084473,-1.7500140671848339,9.609908103942873,1.0,9.79775619506836,-0.017964175041130237
872,2003-05-07,9.540700912475586,9.886736869812012,9.45172119140625,9.540700912475586,47881627.0,-0.03692625819115436,-3.8889305695483483,0.0,36.641241047096635,56.701115692923615,0.23705287259041974,0.20911322926343345,-0.5096030241037788,-0.4196169970297241,19.46537610288632,0.4547901153564453,0.18794693950678365,-0.21998019218444753,-0.5021010379316877,0.062140653562792636,-0.3610406150580676,-0.07891976931082745,0.5740229309997549,18.749836721159934,-31.824241620860423,0.14106042287362036,5,0.26199913024902344,-0.08898067474365412,-0.8181273937225342,-0.6376943588256836,0.5338840484619141,2,0.026943018647261452,13.000675252013787,9.906511306762695,-6.333129702269571,9.679116249084473,-1.7500140671848339,9.609908103942873,0.026943018647261452
873,2003-05-08,9.342966079711914,9.58024787902832,9.293533325195312,9.342966079711914,36834961.0,-0.020725398959431818,-4.800092603310568,0.0,31.78810273798895,53.977290305376805,0.413136863998119,0.4198063349649388,-0.2943936688349016,-0.21592589119424233,18.773775754191906,0.2867145538330078,0.12167762053346287,-0.41227726936340403,-0.7222861132026406,-0.10226842552416748,-0.5672816912830214,-0.25727284744378665,0.7452376576806632,7.812361056056863,-36.60314617944123,0.15500442191961822,5,0.38064002990722656,0.22739553451538086,-0.6203925609588623,-0.4399595260620117,0.652524948120119,3,0.039153561210230725,-3.8889305695483483,9.540700912475586,13.000675252013787,9.906511306762695,-6.333129702269571,9.679116249084473,0.039153561210230725
874,2003-05-09,9.441834449768066,9.45172119140625,9.224326133728027,9.441834449768066,34265701.0,0.010582118056795986,22.0,0.0,36.02489979569703,49.976286468379755,0.2992392820528309,0.33089520282399754,-0.38384017964950345,-0.3102548241328087,17.95114405412338,0.22739505767822266,0.06639913930762376,-0.30895991325378347,-0.6346856157641643,0.01676578925659733,-0.47182276450897476,-0.14609706199859218,0.5986890628926744,30.985957590183354,-8.559529675790735,0.16286285125519082,5,0.24716806411743164,0.1631302833557129,-0.7365627288818359,-0.5388278961181641,0.6624107360839844,4,0.04816745772250863,-4.800092603310568,9.342966079711914,-3.8889305695483483,9.540700912475586,13.000675252013787,9.906511306762695,0.04816745772250863
875,2003-05-12,9.441834449768066,9.570361137390137,9.293533325195312,9.441834449768066,60751320.0,0.0,1.1538547154411218,0.0,36.02489979569703,46.68057487029891,0.25126669935444745,0.3323622403687523,-0.3703993261183811,-0.30630075404950574,17.18770228046836,0.2768278121948242,0.03044001970358501,-0.2990731716155999,-0.6500393911098232,0.05189304787862348,-0.47455628136271066,-0.12359006186848909,0.5333932725780581,30.985957590183354,-3.3001077823083094,0.17548310974711162,5,0.18784761428833008,0.24716806411743164,-0.7118456363677979,-0.5388278961181641,0.701957702636717,0,0.03560200761962973,22.0,9.441834449768066,-4.800092603310568,9.342966079711914,-3.8889305695483483,9.540700912475586,0.03560200761962973
876,2003-05-13,9.402286529541016,9.570361137390137,9.273758888244627,9.402286529541016,65437877.0,-0.004188584372819881,-1.3076923076922897,0.0,36.70889321668627,43.23970342961588,0.2383876833398073,0.3575372520015243,-0.31153714942491284,-0.26298859046552003,16.041211439091615,0.2966022491455096,0.012608586842684844,-0.3178589344024658,-0.6976827370213101,0.06196486821637848,-0.507770835711888,-0.12794703309304367,0.5128690657156607,26.865566350124105,-5.6126076324620655,0.18991190130942176,5,0.1730184555053711,0.2867159843444824,-0.454789400100708,-0.4992799758911133,0.8601465225219727,1,0.03890643403213212,1.1538547154411218,9.441834449768066,22.0,9.441834449768066,-4.800092603310568,9.342966079711914,0.03890643403213212
877,2003-05-14,9.323192596435547,9.4714937210083,9.263873100280762,9.323192596435547,65819135.0,-0.008412201952893494,-2.500040192279867,0.0,36.25003315801786,40.063577687710655,0.27165268882161264,0.4232936385415833,-0.21078129891039055,-0.18055212602357074,14.732248718003921,0.20762062072753906,-0.0463316704760004,-0.3747076988220215,-0.7928840535362678,0.04346865589222482,-0.5837958761791455,-0.16561952146489745,0.5366966418988373,27.77758426198585,-6.7126092480913115,0.2090881773571235,5,0.25211238861083984,0.36580991744995117,-0.37569546699523926,-0.5437698364257812,0.8107128143310547,2,0.06998943134239144,-1.3076923076922897,9.402286529541016,1.1538547154411218,9.441834449768066,22.0,9.441834449768066,0.06998943134239144
878,2003-05-15,9.293533325195312,9.431946754455566,9.273758888244627,9.293533325195312,33513336.0,-0.00318123549776006,-6.999614178923895,0.0,36.024899795697024,38.67914452152242,0.24838676458220021,0.4281862758806785,-0.15617082105974944,-0.14768885662391895,13.869403636067307,0.15818786621093928,-0.09704056846628717,-0.3747067928314216,-0.8197729202943762,0.07035933463153299,-0.5972398565628989,-0.1521737290999443,0.5155108647705635,20.000055120106712,-15.412147879102317,0.2225330637314771,5,0.2817716598510742,0.39546918869018555,-0.3460361957550049,-0.5141105651855469,0.988673210144043,3,0.08404248507128176,-2.500040192279867,9.323192596435547,-1.3076923076922897,9.402286529541016,1.1538547154411218,9.441834449768066,0.08404248507128176
879,2003-05-16,9.4714937210083,9.4813814163208,9.303420066833496,9.4714937210083,41464824.0,0.019148841413257456,16.99826388888889,0.0,36.02486146634478,38.010182676514326,0.05445391417864087,0.22927700174978227,-0.30149803788022567,-0.3147476465224486,12.89210143307485,0.18784809112548828,-0.14200793278789092,-0.17598423957824672,-0.6168554572438563,0.26488697808736283,-0.3964198484110515,0.04445136925455806,0.2907730244585469,67.74183510903117,34.68568302089169,0.22043560883280514,5,0.10381126403808594,0.21750879287719727,-0.5239965915679932,-0.6920709609985352,0.6030912399291992,4,0.055323618666554886,-6.999614178923895,9.293533325195312,-2.500040192279867,9.323192596435547,-1.3076923076922897,9.402286529541016,0.055323618666554886
880,2003-05-19,9.155117988586426,9.402286529541016,9.08591079711914,9.155117988586426,30670821.0,-0.03340293957225948,-3.5714285714285716,0.0,30.366511977431387,35.09492699896188,0.3226096427740135,0.51440516953088,0.05279432863104816,0.013168603732101047,12.133087412253243,0.38558292388916016,-0.19386513564056074,-0.45577902793884206,-0.9329759975776817,0.021417941699997556,-0.6943775127582619,-0.21718054311942225,0.5641135079413164,14.285714285714285,-16.059194538737465,0.23859848481941967,5,0.3312058448791504,0.4646768569946289,-0.18290376663208008,-0.37569522857666016,0.8700332641601562,0,0.10367176026009606,16.99826388888889,9.4714937210083,-6.999614178923895,9.293533325195312,-2.500040192279867,9.323192596435547,0.10367176026009606
881,2003-05-20,9.16500473022461,9.253986358642578,9.016703605651855,9.16500473022461,36942772.0,0.0010799141693760284,1.6666488039098002,0.0,32.41760105490998,34.6256336664967,0.2195688389096695,0.47186866174662967,0.0794897533908987,0.01499703246326689,11.890612476155578,0.23728275299072266,-0.21668044455458002,-0.4098056793212894,-0.9078741473391663,0.08826278869658744,-0.6588399133302278,-0.160771445312351,0.4908946963622718,31.914828116983067,1.3919070549392067,0.24903423400893884,5,0.13347101211547852,0.42018651962280273,-0.1309986114501953,-0.38558197021484375,0.998560905456543,1,0.10679617206877179,-3.5714285714285716,9.155117988586426,16.99826388888889,9.4714937210083,-6.999614178923895,9.293533325195312,0.10679617206877179
882,2003-05-21,8.898062705993652,9.184779167175293,8.828856468200684,8.898062705993652,52428623.0,-0.02912622874602866,-4.14292801234704,0.0,28.229685167108556,34.23025393639888,0.43110100734485357,0.7024074142045453,0.39118432329643227,0.2922209069386206,11.572695495834138,0.3559226989746094,-0.2476736779208082,-0.630774354934692,-1.199271316851286,-0.06227739301809798,-0.915022835892989,-0.346525873976395,0.6811332220810264,10.605914454665298,-19.229003282585047,0.2842484809582972,5,0.3015460968017578,0.5932049751281738,0.22986721992492676,-0.08403682708740234,1.2556161880493146,2,0.15333341550293955,1.6666488039098002,9.16500473022461,-3.5714285714285716,9.155117988586426,16.99826388888889,9.4714937210083,0.15333341550293955
883,2003-05-22,9.135345458984377,9.16500473022461,8.927722930908203,9.135345458984377,30553824.0,0.026666788134780406,7.000257234727167,0.0,38.785084431615196,34.53694111816757,0.18022241839095798,0.4385535613270566,0.18767257499145096,0.05849529534564013,11.237597886855093,0.26694202423095703,-0.3125745328211149,-0.3623484134674051,-0.9459800322100929,0.22128320527528267,-0.6541642228387499,-0.07053260409606033,0.33880294470794325,46.969696969697246,14.980888602887688,0.2918158093713441,5,0.06426334381103338,0.3559222221374494,0.039546251296995294,-0.291659355163576,1.0282201766967756,3,0.10930730055754667,-4.14292801234704,8.898062705993652,1.6666488039098002,9.16500473022461,-3.5714285714285716,9.155117988586426,0.10930730055754667
884,2003-05-23,9.184779167175293,9.273758888244627,9.046363830566406,9.184779167175293,24886802.0,0.0054112576708633675,1.5555829457032315,0.0,38.20755790092484,34.7794586854151,0.10112521387875795,0.36418659161214073,0.16148767531465325,0.013573748252511564,11.003718301621602,0.22739505767822088,-0.3234403556708756,-0.2852318763732917,-0.8732893473429719,0.30282559459638847,-0.5792606118581318,0.008796859111548372,0.19902836554819814,62.069068744438994,28.397405387989508,0.29402873548483993,5,0.014829635620117188,0.3064885139465332,0.08156514167785645,-0.3410930633544922,0.8107118606567401,4,0.11948326118564356,7.000257234727167,9.135345458984377,-4.14292801234704,8.898062705993652,1.6666488039098002,9.16500473022461,0.11948326118564356
885,2003-05-26,9.135345458984377,9.323192596435547,9.135345458984377,9.135345458984377,14088350.0,-0.005382133559354685,0.0,0.0,29.896927207637262,34.02257357329854,0.1145584826849948,0.37113387991994173,0.22100722946422025,0.0672779712903111,10.391989124698991,0.1878471374511701,-0.3096446466575493,-0.2956130027770971,-0.862198995218483,0.27097298966428873,-0.57890599899779,-0.012320006556404195,-0.3064889907836932,62.000119610533034,32.33542200133242,0.28329299622069265,5,0.01977348327636541,0.3559222221374494,0.21997952461242498,-0.291659355163576,0.6821842193603498,0,0.10281379135251045,1.5555829457032315,9.184779167175293,7.000257234727167,9.135345458984377,-4.14292801234704,8.898062705993652,0.10281379135251045
886,2003-05-27,9.263873100280762,9.263873100280762,8.996931076049805,9.263873100280762,28195317.0,0.014069269944245066,1.0,0.0,41.764738925698076,34.63531865859635,-0.03985952991095054,0.20318921916127053,0.10171706086783416,-0.06439728271159417,9.440958120052752,0.26694202423095703,-0.30686527307923406,-0.13544783592224086,-0.6617853978814665,0.3908897260369848,-0.39861661690185457,0.12772094505737286,-0.42512990951538043,88.0001697697883,54.602070980045156,0.26316878097961305,5,-0.10875415802001953,0.22739458084106445,0.09145188331604004,-0.42018699645996094,0.7415046691894549,1,0.08217709204617107,0.0,9.135345458984377,1.5555829457032315,9.184779167175293,7.000257234727167,9.135345458984377,0.08217709204617107
887,2003-05-28,9.412174224853516,9.4714937210083,9.115571975708008,9.412174224853516,41294892.0,0.016008544478902653,5.000080384559734,0.0,52.12124011140238,36.42380091589693,-0.1946843763856787,0.02584524134495325,-0.041169966247682765,-0.21596280504324206,8.583363710571945,0.35592174530029297,-0.3013758203127779,0.03213238716125488,-0.4598837052366669,0.5241484795591766,-0.213875659037706,0.27814043336021577,-0.5637420459747311,89.09108447258346,50.28963547043025,0.24600804619896066,5,-0.25705528259277344,0.07909345626831055,0.024715900421142578,-0.5684881210327148,0.4449024200439453,2,0.07983186380502127,1.0,9.263873100280762,0.0,9.135345458984377,1.5555829457032315,9.184779167175293,0.07983186380502127
888,2003-05-29,9.491268157958984,9.58024787902832,9.352852821350098,9.491268157958984,27232461.0,0.008403364750369402,1.5555829457032004,0.0,51.53374233128835,38.147009900890666,-0.2713112016596959,-0.0815694111548595,-0.10840068983062068,-0.3007358694625566,7.531409338708508,0.22739505767822266,-0.29328343909204513,0.1265507221221931,-0.3283798061115508,0.581481250355937,-0.10091454199467975,0.35401598623906594,-0.617913517395019,84.7459012641175,43.098765569986824,0.22746526411687226,5,-0.2867159843444824,-4.76837158203125e-07,-0.00494384765625,-0.5981478691101074,0.3361492156982422,3,0.0697915942379641,5.000080384559734,9.412174224853516,1.0,9.263873100280762,0.0,9.135345458984377,0.0697915942379641
889,2003-05-30,9.441834449768066,9.639569282531738,9.402286529541016,9.441834449768066,32654881.0,-0.005208335426648447,-4.999879428006462,0.0,50.0,40.32850857006496,-0.25314835477193753,-0.04782498494042642,-0.056995442349641934,-0.25922075973919867,7.515401631319631,0.23728275299072266,-0.2790868222246594,0.08552069664001394,-0.35636154860910807,0.527402941889136,-0.13542042598454707,0.30646181926457494,-0.5260662148962396,69.23076923076923,25.15132268419103,0.220941122624561,5,-0.20762157440185547,0.049433231353759766,0.04448986053466797,-0.5487141609191895,0.5141096115112305,4,0.07643972045398595,1.5555829457032004,9.491268157958984,5.000080384559734,9.412174224853516,1.0,9.263873100280762,0.07643972045398595
890,2003-06-02,9.728549003601074,9.777982711791992,9.570361137390137,9.728549003601074,34227658.0,0.030366403410096998,3.2,0.0,58.549231343608085,43.23202304658697,-0.5028473834392155,-0.34851481271820006,-0.3246608867373375,-0.5543193072629471,7.528641936448214,0.3361482620239258,-0.2540074222776685,0.3697636127471924,-0.08020014347826354,0.8197273689726483,0.14478173463446353,0.5947454908599212,-0.7548766849164537,93.67087834801805,45.45536863713201,0.22498187811272832,6,-0.42512941360473633,-0.23728132247924805,-0.19773435592651367,-0.8354287147521973,0.18784809112548828,0,0.02743903783926549,-4.999879428006462,9.441834449768066,1.5555829457032004,9.491268157958984,5.000080384559734,9.412174224853516,0.02743903783926549
891,2003-06-03,9.728549003601074,9.738435745239258,9.600022315979004,9.728549003601074,31331925.0,0.0,12.999903540079098,0.0,61.08109263655482,46.882179432080996,-0.4632138922172473,-0.38212252077354947,-0.31031867387051193,-0.5646827585754703,7.365164922821949,0.1384134292602539,-0.24130739851115557,0.3786617279052731,-0.03092291032174188,0.788246366132288,0.1738694087917647,0.5834540470187815,-0.6744456456057168,92.53730268878817,40.012439741445704,0.20479231911350765,6,-0.37569618225097656,-0.23728132247924805,-0.19773435592651367,-0.8354287147521973,0.1779623031616211,1,0.00914634594642183,3.2,9.728549003601074,-4.999879428006462,9.441834449768066,1.5555829457032004,9.491268157958984,0.00914634594642183
892,2003-06-04,9.79775619506836,9.837303161621094,9.669228553771973,9.79775619506836,36965342.0,0.007113824624994658,3.25,0.0,63.49204485950021,49.627397257401554,-0.43737289050687345,-0.4543806952103502,-0.36344626676114977,-0.6407989304628074,7.997358042513733,0.1680746078491211,-0.18264707987341033,0.4350161552429199,-0.014013404077884317,0.8840457145637242,0.2105013755825187,0.6595309349033212,-0.6712649016933376,91.83673469387756,33.74372152395654,0.224514779660402,6,-0.38063907623291016,-0.36580896377563477,-0.21750831604003906,-0.8552026748657227,-0.009885787963867188,2,0.02119072676112954,12.999903540079098,9.728549003601074,3.2,9.728549003601074,-4.999879428006462,9.441834449768066,0.02119072676112954
893,2003-06-05,9.708776473999023,9.866964340209961,9.609908103942873,9.708776473999023,41603378.0,-0.009081642704492188,-1.599984566561555,0.0,56.666697033695094,51.678412716598245,-0.2888762988326068,-0.3547799594490968,-0.2501649888461408,-0.5631044424358791,8.27450749798187,0.25705623626708807,-0.12938098217598437,0.3277459144592285,-0.1469595746227661,0.8024514035412231,0.09039316991823121,0.5650986590002258,-0.4969877564344731,65.95751667521806,8.709722007147143,0.2373527445409972,6,-0.2768287658691406,-0.3312063217163086,-0.11864185333251953,-0.7662229537963867,0.22739410400390625,3,0.015274856857153907,3.25,9.79775619506836,12.999903540079098,9.728549003601074,3.2,9.728549003601074,0.015274856857153907
894,2003-06-06,9.896623611450195,9.946057319641113,9.728549003601074,9.896623611450195,35040764.0,0.019348178213211886,3.4,0.0,72.45511576070292,56.40710033360555,-0.4080390903415676,-0.5341970327678851,-0.4100705398534146,-0.7581018146490166,8.458917624262266,0.23728084564208984,-0.028770371218021396,0.49285359382629323,-0.03474027001294466,1.0204474576655311,0.22905666190667517,0.7566505257459113,-0.5931103067152872,86.8421052631579,23.161875966553694,0.26379693191961856,6,-0.42512941360473633,-0.5091667175292969,-0.3064889907836914,-0.9540700912475586,0.25705528259277166,4,-0.006992913998760009,-1.599984566561555,9.708776473999023,3.25,9.79775619506836,12.999903540079098,9.728549003601074,-0.006992913998760009
895,2003-06-09,9.777982711791992,9.876850128173828,9.708776473999023,9.777982711791992,22442711.0,-0.011988017764052228,-1.4285911145408445,0.0,67.41574921260444,59.257212587706256,-0.21082400425795278,-0.41010796642682834,-0.255366223219891,-0.6473736313920213,9.028347505455715,0.18784713745117188,0.03185152917938261,0.3574052810668942,-0.1960763425129617,0.91088690464675,0.08066446927696624,0.6341460928568221,-0.37166236467209046,51.428437565455134,-15.59780850351678,0.2767408117899279,6,-0.24716806411743164,-0.39052581787109375,-0.22739481925964355,-0.8354291915893555,0.2867155075073242,0,0.018200211100055208,3.4,9.896623611450195,-1.599984566561555,9.708776473999023,3.25,9.79775619506836,0.018200211100055208
896,2003-06-10,9.768095970153807,9.857076644897461,9.708776473999023,9.768095970153807,26246063.0,-0.0010111228388921534,-1.500024115367995,0.0,78.94740516137382,62.23789759325863,-0.13621612617148138,-0.391482018878321,-0.21293086383224313,-0.6461688808315404,9.564036534368537,0.1483001708984375,0.09510862532526865,0.32922806739806987,-0.24547878000213252,0.9039349147982723,0.04187464369796956,0.6165814910981702,-0.2754177074305115,47.05882352941096,-25.984567874768615,0.2873534237001009,6,-0.11864089965820135,-0.3806390762329084,-0.21750807762145818,-0.8255424499511701,0.17796134948730646,1,0.015182193646119613,-1.4285911145408445,9.777982711791992,3.4,9.896623611450195,-1.599984566561555,9.708776473999023,0.015182193646119613
897,2003-06-11,9.975717544555664,9.975717544555664,9.768095970153807,9.975717544555664,36525812.0,0.02125507110456737,1.0,0.0,78.52351296061317,65.23676099651695,-0.2855177065747867,-0.5773105596366346,-0.3983067027850513,-0.859143180007667,10.25685466993567,0.20762157440185725,0.19076694615147183,0.5042233943939216,-0.11518296540273809,1.1236297541905813,0.19452021449559176,0.8139265742922515,-0.4104986327255187,100.0,22.681154961154633,0.3097031798983294,6,-0.2867155075073242,-0.5734305381774902,-0.40041255950927734,-1.0331640243530273,-0.05932044982910156,2,-0.006937469659086148,-1.500024115367995,9.768095970153807,-1.4285911145408445,9.777982711791992,3.4,9.896623611450195,-0.006937469659086148
898,2003-06-12,10.0745849609375,10.0745849609375,9.955944061279297,10.0745849609375,39195853.0,0.009910807512367281,1.0,0.0,79.22080281112298,68.4835168644195,-0.32736609629598235,-0.6478804992100518,-0.4749145475556027,-0.9655264261397676,11.11318024309005,0.11864089965820312,0.2556083945002925,0.5640382289886468,-0.10465279730677679,1.2327292552840703,0.22969271584093498,0.8983837421363585,-0.4354762952167608,100.0,19.89491046355107,0.3343455131477118,6,-0.25211191177368164,-0.6228642463684082,-0.4473748207092285,-1.1320314407348633,-0.22739505767822443,3,-0.028459192606414607,1.0,9.975717544555664,-1.500024115367995,9.768095970153807,-1.4285911145408445,9.777982711791992,-0.028459192606414607
899,2003-06-13,9.995491027832033,10.133905410766602,9.96583080291748,9.995491027832033,33589066.0,-0.007850837866983151,-4.666666666666328,0.0,77.70702671883294,70.61216079500004,-0.18045346022514686,-0.5560248803900709,-0.3813519210332661,-0.8944845523350953,12.283200312826436,0.1680746078491211,0.29121484693884625,0.4587444305419943,-0.2437127147545386,1.1612015758385272,0.10751585789372875,0.8099730031902599,-0.269287103067942,67.44178742877695,-14.335747072000373,0.3512285726482661,6,-0.1285271644592303,-0.5141100883483904,-0.34850716590881525,-1.0529375076293963,-0.2768287658691424,4,-0.005934720932061044,1.0,10.0745849609375,1.0,9.975717544555664,-1.500024115367995,9.768095970153807,-0.005934720932061044
900,2003-06-16,10.10424518585205,10.124018669128418,9.857076644897461,10.10424518585205,31611608.0,0.010880321708778062,12.5,0.0,77.41937491365266,72.42752549245536,-0.2573765965857042,-0.6219127618538511,-0.48363714886458276,-1.0007947419594956,12.533196181492778,0.26694202423095703,0.3288934445845655,0.5200422286987312,-0.20183264394820988,1.2419171013456722,0.15910479237525976,0.8809796650222026,-0.29650096388745695,93.02324016330925,11.535763495896958,0.3609374363234709,6,-0.23233842849731445,-0.6228642463684082,-0.4572615623474121,-1.161691665649414,-0.3064889907836914,0,0.004892370214861108,-4.666666666666328,9.995491027832033,1.0,10.0745849609375,1.0,9.975717544555664,0.004892370214861108
901,2003-06-17,10.143792152404783,10.292093276977539,10.133905410766602,10.143792152404783,42605031.0,0.003913896171888753,-15.000000000002874,0.0,75.69446258653775,73.78334968434841,-0.2590710561763814,-0.6159518296556836,-0.5100664387547358,-1.0329070725620166,12.777479108775358,0.18784809112548828,0.37906445157114455,0.5106498241424546,-0.22416164454528165,1.245461292830191,0.14324408979858738,0.8780555584863219,-0.28671550750732244,71.69811320754692,-8.462900885983302,0.36740573434386775,6,-0.1927914619445783,-0.583317279815672,-0.4844498634338361,-1.2012386322021467,-0.2076215744018537,1,-0.007797274620489514,12.5,10.10424518585205,-4.666666666666328,9.995491027832033,1.0,10.0745849609375,-0.007797274620489514
902,2003-06-18,10.262433052062988,10.321752548217773,10.143792152404783,10.262433052062988,36393776.0,0.011695911930734715,2.0000321538239234,0.0,76.35137028754889,75.97053560144327,-0.3406933055961936,-0.6610278755586219,-0.6196776899978769,-1.1428743933388432,12.488841798099283,0.17796039581299006,0.39437113363097254,0.561072206497192,-0.13890402480925523,1.2610484378036393,0.2110840908439684,0.9110603221504157,-0.40535640716552734,87.23422158736413,7.337020538687582,0.3499881156532236,6,-0.24716854095458984,-0.6871285438537598,-0.6302793025970459,-1.3198795318603516,-0.1779613494873047,2,-0.03082853070191538,-15.000000000002874,10.143792152404783,12.5,10.10424518585205,-4.666666666666328,9.995491027832033,-0.03082853070191538
903,2003-06-19,10.133905410766602,10.381073951721193,10.133905410766602,10.133905410766602,32207999.0,-0.012524090597653137,0.0,0.0,72.43590813783159,75.96840142112423,-0.16262059108224491,-0.4783817883346515,-0.47928429770330006,-1.0074375255305696,12.254676227931554,0.24716854095459162,0.4040194522312355,0.38261656761169505,-0.2892554792675188,1.054488614490909,0.046680544172089,0.7185525910513011,-0.18389358520507848,52.830188679245104,-27.24239852002696,0.3359360234396067,6,-0.08898019790649414,-0.5289402008056641,-0.5017516613006592,-1.1913518905639648,-0.19773483276367188,3,-0.02146342473346463,2.0000321538239234,10.262433052062988,-15.000000000002874,10.143792152404783,12.5,10.10424518585205,-0.02146342473346463
904,2003-06-20,10.282206535339355,10.282206535339355,10.10424518585205,10.282206535339355,59319742.0,0.014634153227362168,1.0,0.0,69.7183366482985,76.22424446953468,-0.27991045051148156,-0.5694467407726727,-0.6163015464026138,-1.145055395847983,12.439105319001994,0.1779613494873047,0.4079877038063078,0.4760463237762451,-0.18008753075102923,1.1321801783035195,0.14797939651260883,0.8041132510398814,-0.24598228454589766,81.13207547169785,2.6647590393897076,0.3280669272636369,6,-0.23728132247924805,-0.677241325378418,-0.6500527858734131,-1.3396530151367188,-0.24716854095458984,4,-0.042307711927877745,0.0,10.133905410766602,2.0000321538239234,10.262433052062988,-15.000000000002874,10.143792152404783,-0.042307711927877745
905,2003-06-23,10.0745849609375,10.262433052062988,10.064698219299316,10.0745849609375,58469754.0,-0.020192317056487052,-19.0,0.0,60.73620902593709,74.20077823226394,-0.028822277803568497,-0.30340771280999945,-0.4030820665949193,-0.9295859118253667,12.769991906085899,0.21750831604003906,0.4326543353785173,0.2214627742767341,-0.3630534248086299,0.8059789733620981,-0.0707953252659479,0.5137208738194161,0.3064889907836932,3.1249999999999822,-70.52376441590326,0.29225809954268217,6,0.0,-0.4696197509765625,-0.4424312114715576,-1.1320314407348633,-0.08898067474365234,0,-0.0353287704014249,1.0,10.282206535339355,0.0,10.133905410766602,2.0000321538239234,10.262433052062988,-0.0353287704014249
906,2003-06-24,10.025151252746582,10.143792152404783,9.995491027832033,10.025151252746582,30133984.0,-0.004906773666864539,-4.000000000000179,0.0,57.14286570186659,71.82515075906987,0.0680673302378505,-0.20450159560739856,-0.3542465335224012,-0.8684076351597181,12.511139099924106,0.14830112457275035,0.41240712463611295,0.13396515846252477,-0.3843892073662225,0.652319524291272,-0.12521202445184798,0.3931423413768975,0.34959518432617287,7.6923076923072315,-61.026245335883566,0.25917718291437347,6,0.09392404556274414,-0.42018604278564453,-0.4720919132232666,-1.0825977325439453,0.1483011245727539,1,-0.022682456548066887,-19.0,10.0745849609375,1.0,10.282206535339355,0.0,10.133905410766602,-0.022682456548066887
907,2003-06-25,10.163565635681152,10.163565635681152,10.025151252746582,10.163565635681152,47231103.0,0.013806712681432076,1.0,0.0,63.855400683703664,70.11788385602328,-0.04570495700403043,-0.2990708518388221,-0.4900693974433672,-0.9973105898113097,13.155900613601593,0.1384143829345703,0.4134023666040232,0.23480997085571254,-0.24483731657825736,0.7144572582896824,-0.005013672861272411,0.4746336145726975,0.19601058502197333,43.58974358974313,-24.4255895092923,0.23982364371698453,6,-0.04449033737182617,-0.5586004257202148,-0.7217321395874023,-1.2210121154785156,0.10875415802001953,2,-0.022373551352874443,-4.000000000000179,10.025151252746582,-19.0,10.0745849609375,1.0,10.282206535339355,-0.022373551352874443
908,2003-06-26,10.153678894042967,10.173452377319336,9.995491027832033,10.153678894042967,26097654.0,-0.0009727631022991012,7.999999999999102,0.0,58.78378378378371,68.0153013076845,-0.026171026757808136,-0.24982197423812913,-0.48147732604737925,-0.9742425134347297,14.196233926107698,0.1779613494873029,0.40098643005795154,0.1918026924133276,-0.25068976077036176,0.6342951455970169,-0.029443534178517083,0.41304891900517227,0.1913339189453147,55.17241379310255,-10.029307154564336,0.2212462265918451,6,-0.0346035957336408,-0.4992804527282697,-0.8082406520843488,-1.2111253738403303,0.0,3,-0.006815972042200968,1.0,10.163565635681152,-4.000000000000179,10.025151252746582,-19.0,10.0745849609375,-0.006815972042200968
909,2003-06-27,10.163565635681152,10.252546310424805,10.094359397888184,10.163565635681152,25446622.0,0.0009737102917433127,-1.28573200308676,0.0,64.23357664233572,66.5502126108715,-0.010850155924913452,-0.21382920786358284,-0.4925705464219181,-0.9680729376405601,15.449839025128956,0.1581869125366211,0.37604327761714984,0.16560287475585866,-0.21115290869687442,0.5423586582085917,-0.022775016970507878,0.3539807664822252,0.16746630590087896,62.96296296296272,-3.816535288847703,0.18837789172636665,6,0.02471685409546076,-0.4745631217956543,-0.8181273937225342,-1.2210121154785156,-0.10875320434570312,4,-0.022373551352874443,7.999999999999102,10.153678894042967,1.0,10.163565635681152,-4.000000000000179,10.025151252746582,-0.022373551352874443
910,2003-06-30,9.995491027832033,10.24265956878662,9.995491027832033,9.995491027832033,34842073.0,-0.016536972739080946,0.0,0.0,57.51633986928117,64.53042119784298,0.1566486192052743,-0.026067052435781335,-0.32768033391487883,-0.7852299403209049,16.052738829475192,0.2471685409545863,0.3358397728952518,-0.015818834304807794,-0.37066433258851283,0.33902666397889725,-0.19324158344666031,0.16160391483704473,0.3221192771999988,0.0,-66.41239221284673,0.17742274914185288,6,0.19279146194458008,-0.306488513946535,-0.6500527858734149,-0.9936170578002947,0.16807460784911932,0,0.003956480621373659,-1.28573200308676,10.163565635681152,7.999999999999102,10.153678894042967,1.0,10.163565635681152,0.003956480621373659
911,2003-07-01,9.817529678344727,10.0745849609375,9.728549003601074,9.817529678344727,46964374.0,-0.0178041627961828,-2.888888888888889,0.0,44.66666666666667,61.00989857330052,0.3167749089275329,0.16748958127938351,-0.15503696153271918,-0.5985945877677352,16.433982806936616,0.3460359573364258,0.29765961806280217,-0.19822921752929723,-0.5401430216362506,0.14368458657765615,-0.3691861195827748,-0.027272315475819653,0.487195855599305,16.9811320754717,-43.31620482730616,0.17095690205347688,7,0.23728179931640625,-0.12852716445922852,-0.4943363666534424,-0.6376943588256836,0.3064889907836914,1,0.01711984718720605,0.0,9.995491027832033,-1.28573200308676,10.163565635681152,7.999999999999102,10.153678894042967,0.01711984718720605
912,2003-07-02,10.005377769470217,10.015265464782717,9.906511306762695,10.005377769470217,39604858.0,0.01913394685628922,9.998939043210056,0.0,47.79874213836484,58.27243568447088,0.09904451362005062,-0.004223011112811648,-0.3438987677220755,-0.7746939312597796,16.47746845233925,0.19773578643799006,0.2555014352438416,-0.02076220512389959,-0.34705759572433337,0.3055331854765342,-0.18390990042411737,0.14238549017631819,0.26477717265323797,52.83018867924562,-2.3440267586543655,0.16314769530021717,7,-1.7763568394002505e-15,-0.257054805755617,-0.6821844577789324,-0.8255424499511737,0.07909393310546697,2,0.016798426978136938,-2.888888888888889,9.817529678344727,0.0,9.995491027832033,-1.28573200308676,10.163565635681152,0.016798426978136938
913,2003-07-03,9.857076644897461,9.975717544555664,9.748323440551758,9.857076644897461,36010876.0,-0.014822141451297566,-1.0909186572661265,0.0,45.78313253012045,55.61296856022888,0.22791567552418535,0.1641754073600019,-0.1964431628651493,-0.6133349272882747,17.033986967987925,0.2570543289184588,0.21135027535434148,-0.17647833824157644,-0.47822392995310814,0.12526725346995526,-0.3273511340973414,-0.025605542385811475,0.3805819409146505,24.528301886792452,-27.89229894774392,0.15087279585576585,7,0.1384143829345703,0.009886741638183594,-0.5338833332061768,-0.5783743858337402,0.28671550750732244,3,0.04212639951609409,9.998939043210056,10.005377769470217,-2.888888888888889,9.817529678344727,0.0,9.995491027832033,0.04212639951609409
914,2003-07-04,9.827417373657227,9.93617057800293,9.807642936706543,9.827417373657227,16966538.0,-0.00300893178664563,-5.499686520376176,0.0,41.1392656220906,53.435530404245924,0.20817013816365026,0.19856459202418364,-0.1673540314550621,-0.5753935546900255,17.327502237933,0.12852764129638672,0.15177680866896992,-0.2026772975921638,-0.5125133997257052,0.1071588045413776,-0.3575953486589345,-0.047759246525393095,0.3796946372222223,19.230954730617185,-26.894816496145523,0.1549180510667703,7,0.1631302833557129,0.06426286697387695,-0.4795074462890625,-0.5487151145935059,0.36580848693847656,4,0.033199111015707716,-1.0909186572661265,9.857076644897461,9.998939043210056,10.005377769470217,-2.888888888888889,9.817529678344727,0.033199111015707716
915,2003-07-07,9.955944061279297,10.005377769470217,9.876850128173828,9.955944061279297,35145959.0,0.013078378859393114,1.5999999999999426,0.0,44.31137067395536,52.009808734478014,0.06821830679787233,0.08859629512969924,-0.3007062265595124,-0.6976482335684278,17.59609681089883,0.17796039581299006,0.10646355655735817,-0.08304867744445765,-0.3719109863454264,0.2058136314565111,-0.22747983189494292,0.061382477006027614,0.2224541691634503,65.71428571428571,21.8804391066423,0.1444311544504846,7,0.03460359573364258,0.019773483276367188,-0.5932037830352783,-0.6772418022155762,0.2768287658691406,0,0.009930587139462821,-5.499686520376176,9.827417373657227,-1.0909186572661265,9.857076644897461,9.998939043210056,10.005377769470217,0.009930587139462821
916,2003-07-08,9.916397094726562,10.035037994384766,9.837303161621094,9.916397094726562,32520924.0,-0.003972196540008799,-1.5,0.0,38.993697337521006,49.24739725156883,0.10137704402496794,0.14737949556115915,-0.265906342212908,-0.6545213412401445,17.943692627835333,0.19773483276367188,0.05435187166149191,-0.13001070022582972,-0.3963274015500602,0.13630600109840074,-0.26316905088794407,0.0031476504362846214,0.23501018210568425,58.62055201868003,19.438957143492473,0.1331583506621149,7,0.07415056228637695,0.07415103912353516,-0.5190534591674805,-0.6376948356628418,0.3460359573364258,1,0.024925236312494103,1.5999999999999426,9.955944061279297,-5.499686520376176,9.827417373657227,-1.0909186572661265,9.857076644897461,0.024925236312494103
917,2003-07-09,9.906511306762695,9.985604286193848,9.847189903259276,9.906511306762695,28104741.0,-0.0009969132810467851,-1.333295821744892,0.0,42.176888157454435,47.40218662642114,0.07930483971855651,0.1600189413982811,-0.25779310475806483,-0.6382352334278352,17.846720129225865,0.1384143829345721,0.027506972205664226,-0.13643617630004812,-0.40835962582572805,0.1354872732256318,-0.2723979010628881,-0.0004744515372081537,0.21952447367568162,55.17259730842663,16.985567853186453,0.13596172476283958,7,0.08403635025024414,0.08897972106933771,-0.4844510555267334,-0.6278090476989746,0.6624107360839844,2,0.02195600001155218,-1.5,9.916397094726562,1.5999999999999426,9.955944061279297,-5.499686520376176,9.827417373657227,0.02195600001155218
918,2003-07-10,9.787870407104492,9.916397094726562,9.748323440551758,9.787870407104492,24698169.0,-0.011976052515804692,-3.2499758850197744,0.0,32.63888749334333,43.89166560986643,0.1571219377660391,0.2699173662407439,-0.14233991938014157,-0.5109774075470597,17.546692217174886,0.1680736541748047,0.007241051589513603,-0.2407413482666012,-0.5349590779958593,0.053476381462656875,-0.38785021313123025,-0.09363248340197217,0.31431616672364626,13.793149327106658,-18.178335640771795,0.14710886486462943,7,0.19773387908935547,0.20762062072754084,-0.3633382320404053,-0.5091681480407715,0.7810516357421875,3,0.03030294467894712,-1.333295821744892,9.906511306762695,-1.5,9.916397094726562,1.5999999999999426,9.955944061279297,0.03030294467894712
919,2003-07-11,9.93617057800293,9.93617057800293,9.71866226196289,9.93617057800293,20481138.0,0.015151423622322913,1.0,0.0,44.92752204954142,42.49290807433979,-0.02997897908071856,0.12326505458407766,-0.2861144354388614,-0.6512894287406432,17.06849266970884,0.21750831604003906,-0.03618120984928552,-0.08947515487670898,-0.3862833641565473,0.20733305440312932,-0.23787925951662814,0.05892894976321017,0.14359774161158434,68.75,31.761077900662947,0.14840410463991913,7,-0.039546966552734375,0.10875463485717773,-0.5314116477966309,-0.657468318939209,0.8205995559692383,4,0.020895532415827756,-3.2499758850197744,9.787870407104492,-1.333295821744892,9.906511306762695,-1.5,9.916397094726562,0.020895532415827756
920,2003-07-14,10.153678894042967,10.203112602233887,9.93617057800293,10.153678894042967,27961183.0,0.021890557768962315,4.399999999999806,0.0,54.19355882607354,43.551451647607216,-0.2488587477251354,-0.0952325468150601,-0.4987074485267584,-0.8572536297453208,16.6803450941002,0.26694202423095703,-0.06394835711274105,0.1255614757537824,-0.17480469340442006,0.42592764491198487,-0.02462160882531883,0.27574456033288364,-0.43501663208007635,89.79591836734657,47.07285282803723,0.15018308457910096,7,-0.1927914619445783,-0.10875368118285955,-0.7242033481597883,-0.8749766349792463,0.7118453979492205,0,0.0038948411669723626,1.0,9.93617057800293,-3.2499758850197744,9.787870407104492,-1.333295821744892,9.906511306762695,0.0038948411669723626
921,2003-07-15,10.064698219299316,10.193225860595703,10.05481243133545,10.064698219299316,26298369.0,-0.008763392625687039,-13.001254099942118,0.0,46.66665809242943,43.42566453139217,-0.13536519547479742,-0.013155711160084849,-0.4130748350744007,-0.751761715593247,15.672283171924938,0.1384134292602539,-0.10501041237405673,0.040535497665405984,-0.25546910306601944,0.3365400983968314,-0.10746680270030673,0.1885377980311187,-0.3460359573364258,71.42857142857143,27.624811337326364,0.14800230036571285,7,-0.10381078720092773,-0.019773006439208984,-0.6055624485015869,-0.7859959602355957,0.7415056228637695,1,0.01669941852074941,4.399999999999806,10.153678894042967,1.0,9.93617057800293,-3.2499758850197744,9.787870407104492,0.01669941852074941
922,2003-07-16,9.946057319641113,10.18333911895752,9.847189903259276,9.946057319641113,25139407.0,-0.011787824838176086,-2.399999999999957,0.0,43.478245240051045,43.169565943606685,-0.02908210342769557,0.08492181854595593,-0.2874366774698558,-0.616658252984438,14.802533246940614,0.33614921569824396,-0.1287090103100752,-0.0622866153717041,-0.3377811795025316,0.2132079487591234,-0.20003389743711786,0.07546066669370965,-0.2177060508728026,46.93877551020408,4.384164698097365,0.13774728206541356,7,0.01483011245727539,0.10381078720092773,-0.42760133743286133,-0.6673550605773926,0.9590139389038086,2,0.03180916037926984,-13.001254099942118,10.064698219299316,4.399999999999806,10.153678894042967,1.0,9.93617057800293,0.03180916037926984
923,2003-07-17,9.916397094726562,9.985604286193848,9.787870407104492,9.916397094726562,26092839.0,-0.002982108785556603,1.8571290771541566,0.0,42.33127019079581,43.30201089568504,0.011038445726983426,0.10271775404594763,-0.24460502077578639,-0.5719615743567239,13.773431422582632,0.19773387908935547,-0.11602152893027551,-0.08107142448425364,-0.35284338945319504,0.19070054048468776,-0.21695740696872434,0.05481455800021706,-0.1785505992889398,40.816326530612244,0.8084018427565951,0.13588598248447087,7,0.04449033737182617,0.13347101211547852,-0.37075257301330566,-0.5882606506347656,0.9095802307128906,3,0.06580262386498448,-2.399999999999957,9.946057319641113,-13.001254099942118,10.064698219299316,4.399999999999806,10.153678894042967,0.06580262386498448
924,2003-07-18,9.847189903259276,9.985604286193848,9.79775619506836,9.847189903259276,28369611.0,-0.006979066167498549,-2.8000000000001366,0.0,45.09802685375305,43.389417137884784,0.0931399906536381,0.1451030923575516,-0.16594633546305104,-0.49270358956659344,12.86347661307807,0.18784809112548828,-0.12451053022492786,-0.1285277843475363,-0.37256443196375777,0.11550886326868515,-0.25054610815564793,-0.006509460539424694,-0.10003808568572836,14.28551742828031,-29.511520875959555,0.12201832380811077,7,0.1136975288391131,0.20267820358276545,-0.2100930213928205,-0.39546966552734375,0.8898057937622088,4,0.07329320818201346,1.8571290771541566,9.916397094726562,-2.399999999999957,9.946057319641113,-13.001254099942118,10.064698219299316,0.07329320818201346
925,2003-07-21,9.71866226196289,9.96583080291748,9.669228553771973,9.71866226196289,24209895.0,-0.013052215155700875,-5.0,0.0,46.62161281408215,44.236963301947135,0.20614826986151868,0.25887116782156383,-0.029265833413825604,-0.3528761423830815,12.329462661856407,0.2966022491455078,-0.1212034799164492,-0.23925929069519114,-0.5039735005572705,0.025454919166888246,-0.3716163956262317,-0.10690218576415056,0.4844503402709961,9.433962264150944,-36.19548327106296,0.1323571049310401,7,0.21750831604003906,0.3064889907836914,-0.04448986053466797,-0.22739458084106445,0.9194669723510724,0,0.10681592219458502,-2.8000000000001366,9.847189903259276,1.8571290771541566,9.916397094726562,-2.399999999999957,9.946057319641113,0.10681592219458502
926,2003-07-22,9.79775619506836,9.79775619506836,9.669228553771973,9.79775619506836,21745713.0,0.008138355976730294,1.0,0.0,42.33574483814746,44.25461404424636,0.1212008762084924,0.1706154269288227,-0.09784479029406512,-0.41709622596957274,12.173876030371542,0.12852764129638672,-0.10465861306922974,-0.14879560470581055,-0.4207852890589088,0.12319407964728768,-0.28479044688235966,-0.012800762529261434,0.39467872619628963,25.0,-18.904044931373875,0.13599484217654956,7,0.1384143829345703,0.22739505767822266,-0.12111234664916992,-0.3064885139465332,0.8700332641601562,1,0.1089808804858079,-5.0,9.71866226196289,-2.8000000000001366,9.847189903259276,1.8571290771541566,9.916397094726562,0.1089808804858079
927,2003-07-23,9.93617057800293,10.084471702575684,9.639569282531738,9.93617057800293,57003928.0,0.014127151174086139,1.9999935693386064,0.0,52.941184814895735,46.510424857752184,-0.014040397110377967,0.015064035483405291,-0.22136918977420628,-0.5382601318032378,11.374649386121746,0.4449024200439453,-0.0994085685049253,0.000988531112671609,-0.2510869312942834,0.2530639935196266,-0.12504920009080678,0.12702626231615,0.2458002159118653,66.66659521472025,19.472595825499475,0.12603773120347778,7,-0.014829635620117188,0.07415103912353516,-0.18043279647827148,-0.37569570541381836,0.7810525894165039,2,0.08756223107585015,1.0,9.79775619506836,-5.0,9.71866226196289,-2.8000000000001366,9.847189903259276,0.08756223107585015
928,2003-07-24,10.084471702575684,10.173452377319336,9.93617057800293,10.084471702575684,39017344.0,0.014925380297019952,1.6666666666666667,0.0,58.783768370599766,48.05000778231422,-0.12945799349736653,-0.1461826195772833,-0.3517939064188518,-0.6666946392511974,10.770649008104598,0.23728179931640625,-0.07718317686280862,0.15275001525878906,-0.08835783628572358,0.3938578668033017,0.03219608948653274,0.2733039410310454,-0.4449024200439453,83.33330356169962,31.25540519334509,0.12055392577225665,7,-0.1631307601928711,-0.07415008544921875,-0.2891871929168701,-0.5091671943664551,0.5141105651855469,3,0.08137258749604581,1.9999935693386064,9.93617057800293,1.0,9.79775619506836,-5.0,9.71866226196289,0.08137258749604581
929,2003-07-25,9.93617057800293,10.124018669128418,9.906511306762695,9.93617057800293,25654857.0,-0.014705889306514286,-6.333536977491962,0.0,49.333332475910716,47.50998263229613,0.02105755829154532,-0.016644201303185113,-0.19270814633508948,-0.49666177757905317,9.738147066420302,0.21750736236572266,-0.06412799701956651,0.015818643569947,-0.19930163220514707,0.23093891934504107,-0.09174149431759915,0.12337878145749315,-0.2966012954711914,55.55547616453234,4.987579627644308,0.10756013788754683,7,-0.019773006439208984,0.024717330932617188,-0.11122536659240723,-0.3312053680419922,0.7513923645019531,4,0.08955228178211949,1.6666666666666667,10.084471702575684,1.9999935693386064,9.93617057800293,1.0,9.79775619506836,0.08955228178211949
930,2003-07-28,10.035037994384766,10.173452377319336,9.985604286193848,10.035037994384766,31790365.0,0.009950253531346709,-2.8,0.0,53.84615860256609,48.3077049112002,-0.10773876803473925,-0.1184710189618059,-0.2692204274683281,-0.5688974752304397,9.34054785797509,0.23728179931640625,-0.02144233912130389,0.11270871162414586,-0.10601644292164103,0.33143386616993276,0.0033461343512524166,0.2220712888970393,-0.38479104995727553,74.07402776264387,23.511646358427924,0.1093625772728938,7,-0.12358379364013672,-0.08403682708740234,-0.21009278297424316,-0.4300727844238281,0.6624116897583008,0,0.0699506771204561,-6.333536977491962,9.93617057800293,1.6666666666666667,10.084471702575684,1.9999935693386064,9.93617057800293,0.0699506771204561
931,2003-07-29,9.985604286193848,10.163565635681152,9.916397094726562,9.985604286193848,42371218.0,-0.004926110715134269,-2.5714285714285716,0.0,52.49997136344373,49.3101189249105,-0.07901352810143614,-0.058815465004149914,-0.19786382157226434,-0.4939541815746775,9.526192909443171,0.24716854095458984,-0.011268336456224048,0.054871273040770774,-0.1597773299466585,0.26951987602820004,-0.05245302845294475,0.1621955745344863,-0.32489323310852036,64.81475196358811,14.222691347505105,0.10732430149371475,7,-0.07909345626831055,-0.03954648971557617,-0.1458292007446289,-0.38063907623291016,0.929353713989256,1,0.06534656585804233,-2.8,10.035037994384766,-6.333536977491962,9.93617057800293,1.6666666666666667,10.084471702575684,0.06534656585804233
932,2003-07-30,10.173452377319336,10.272319793701172,9.985604286193848,10.173452377319336,45956911.0,0.01881189017125462,1.9,0.0,61.67662457083978,51.45960274491539,-0.2583854764261595,-0.24604085337900372,-0.35254854518666434,-0.6497318999536326,9.904652413479123,0.2867155075073242,-0.029890490241362144,0.2343156337738037,-0.004444322551671931,0.47307559009927935,0.114935655611065,0.3536956119365424,-0.5024864977493291,72.97290251265713,16.993783210948934,0.1193799781627381,7,-0.21750783920288086,-0.21750783920288086,-0.3114321231842041,-0.5684871673583984,0.7711658477783203,2,0.048590887692289586,-2.5714285714285716,9.985604286193848,-2.8,10.035037994384766,-6.333536977491962,9.93617057800293,0.048590887692289586
933,2003-07-31,10.272319793701172,10.341526985168457,10.094359397888184,10.272319793701172,47868110.0,0.009718177538457828,2.571414791439871,0.0,60.49382716049386,53.17024722344213,-0.3368826164278982,-0.32907614543351116,-0.42406949191290266,-0.7228901510369763,9.707943601428818,0.24716758728027344,-0.026183754199383458,0.3124208927154548,0.03467214369142013,0.5901696417394895,0.17354651820343747,0.45129526722747215,-0.5772997575659176,84.09087421379512,28.499186065207553,0.1388743745120175,7,-0.2817716598510742,-0.2817716598510742,-0.41029953956604004,-0.6673545837402344,0.603091239929201,3,0.04331089594689885,1.9,10.173452377319336,-2.5714285714285716,9.985604286193848,-2.8,10.035037994384766,0.04331089594689885
934,2003-08-01,10.153678894042967,10.331640243530273,10.094359397888184,10.153678894042967,25992899.0,-0.011549572252506524,-3.00004823073596,0.0,50.0,53.545623577433005,-0.19019529638801025,-0.1947228389785458,-0.2804905552385186,-0.5848098911150235,9.500604400746557,0.23728084564208984,-0.009103988089190551,0.1774669170379628,-0.1057896145140571,0.4607234485899827,0.03583865126195285,0.31909518281397276,-0.41986844096572007,55.81395348837167,4.360961280313212,0.1416282657760102,8,-0.16313076019286932,-0.16313076019286932,-0.26694202423095525,-0.5487136840820295,0.8304862976074237,4,0.043816963128436415,2.571414791439871,10.272319793701172,1.9,10.173452377319336,-2.5714285714285716,9.985604286193848,0.043816963128436415
935,2003-08-04,10.05481243133545,10.232772827148438,9.985604286193848,10.05481243133545,22037324.0,-0.009737008993412344,-2.571379357861375,0.0,49.6732339312171,54.36090014332963,-0.04317137042137631,-0.09282901959405976,-0.15572708416431524,-0.47335402084273426,9.454562610611973,0.24716854095458984,0.011506771408788197,0.07365703582763672,-0.2115543328654148,0.35886840452068824,-0.06894864851888904,0.21626272017416248,-0.28453898633273056,32.55836386028117,-15.691712841112235,0.1426056843465257,8,-0.06426429748535156,-0.06426429748535156,-0.11616992950439453,-0.4498472213745117,0.8205986022949237,0,0.06293011585153896,-3.00004823073596,10.153678894042967,2.571414791439871,10.272319793701172,1.9,10.173452377319336,0.06293011585153896
936,2003-08-05,10.163565635681152,10.272319793701172,10.0745849609375,10.163565635681152,20854851.0,0.010816035116356648,-1.2222222222222223,0.0,57.236851290343466,54.83819641837939,-0.10569224167425162,-0.19195728982648674,-0.240929082153718,-0.570020517486677,9.29056579882518,0.21750736236572266,0.03561050316768011,0.17005181312561035,-0.12460820033110487,0.46471182658232557,0.02272180639725363,0.3173818198539671,-0.3590169782684889,50.0,1.5186169414552708,0.14733000672835722,8,-0.03954648971557617,-0.1730175018310547,-0.22492313385009766,-0.5586004257202148,0.5338840484619141,1,0.05252920752414014,-2.571379357861375,10.05481243133545,-3.00004823073596,10.153678894042967,2.571414791439871,10.272319793701172,0.05252920752414014
937,2003-08-06,10.124018669128418,10.163565635681152,10.035037994384766,10.124018669128418,26097638.0,-0.0038910524091955168,2.25,0.0,56.86275375138149,54.624750349577354,-0.04100939044113083,-0.14259040027465275,-0.1825857935472932,-0.5213356356037302,9.040306928162565,0.12852764129638672,0.06827099603392384,0.11962947845458949,-0.17755488444051437,0.41681384134969335,-0.02896270299296333,0.2682216599021423,-0.2872513120504063,38.88888888888889,-10.125763959403436,0.14859218144755232,8,4.76837158203125e-07,-0.1334705352783203,-0.25211167335510254,-0.5190534591674805,0.5932044982910156,2,0.07812503679655691,-1.2222222222222223,10.163565635681152,-2.571379357861375,10.05481243133545,-3.00004823073596,10.153678894042967,0.07812503679655691
938,2003-08-07,10.084471702575684,10.153678894042967,10.04492473602295,10.084471702575684,26646266.0,-0.003906251839827846,-1.7499999999999551,0.0,58.00001028907153,55.58771455103967,-0.0016342865818668173,-0.08398968251513494,-0.12686432867942443,-0.4701042599933487,8.308384701410066,0.10875415802001775,0.1042057404304817,0.06525244712829625,-0.21559113173999478,0.3460960259965873,-0.07516934230585015,0.20567423656244266,-0.21741876781224434,28.57142857142857,-23.81026744915402,0.14042178943414566,8,0.04449033737182617,-0.09392356872558594,-0.20762133598327637,-0.4795064926147461,0.4152431488037127,3,0.08529415797778306,2.25,10.124018669128418,-1.2222222222222223,10.163565635681152,-2.571379357861375,10.05481243133545,0.08529415797778306
939,2003-08-08,10.143792152404783,10.203112602233887,10.094359397888184,10.143792152404783,19835161.0,0.005882355722605537,-1.200023150827721,0.0,65.03498531851037,56.83091751947792,-0.031744736474591306,-0.133819092069416,-0.1673938482823818,-0.5220126250379451,7.496437805472842,0.11864089965820312,0.11589527583802628,0.11419181823730362,-0.16906491408685476,0.397448550561462,-0.027436547924775567,0.2558201843993828,-0.24827077461704228,55.17241379310283,-2.532748298820721,0.1416283661620792,8,-0.014830112457273614,-0.15324401855468572,-0.2125649452209455,-0.5388269424438459,0.4449024200439471,4,0.07212479023953033,-1.7499999999999551,10.084471702575684,2.25,10.124018669128418,-1.2222222222222223,10.163565635681152,0.07212479023953033
940,2003-08-11,10.193225860595703,10.252546310424805,10.133905410766602,10.193225860595703,21194625.0,0.004873296637806224,1.0,0.0,64.28573397143956,58.140446698144125,-0.06300543604085718,-0.18987301921812794,-0.2063178551283844,-0.556883447934581,8.097411802691196,0.11864089965820312,0.10742959305184385,0.1616481781005863,-0.12577702083976128,0.44907337704093386,0.017935578630412508,0.3053607775707601,-0.2709441463651192,66.66666666666666,4.625225517795414,0.14371259947017345,8,-0.02966022491455078,-0.20267772674560547,-0.25211191177368164,-0.5882606506347656,0.5833168029785174,0,0.0775946046788043,-1.200023150827721,10.143792152404783,-1.7499999999999551,10.084471702575684,2.25,10.124018669128418,0.0775946046788043
941,2003-08-12,10.232772827148438,10.292093276977539,10.193225860595703,10.232772827148438,16133634.0,0.0038797302339401707,-1.5,0.0,61.53847866154983,58.12509715266746,-0.07130266568791654,-0.2278654190513194,-0.23467889385479346,-0.5840155294098892,8.804893572068249,0.09886741638183594,0.12931103200334704,0.19279141426086355,-0.10821845662700724,0.49380128514873434,0.04228647881692815,0.34329634970479894,-0.28533639666158095,76.92307692307693,14.827773785920549,0.15050493544393523,8,-0.06920719146728516,-0.24222469329833984,-0.24964022636413574,-0.6278076171875,0.553657531738283,1,0.06280196163223328,1.0,10.193225860595703,-1.200023150827721,10.143792152404783,-1.7499999999999551,10.084471702575684,0.06280196163223328
942,2003-08-13,10.262433052062988,10.341526985168457,10.203112602233887,10.262433052062988,19575525.0,0.002898552075333738,-1.3333333333333333,0.0,57.627131113770574,57.80657536969821,-0.09723937957149964,-0.24517872915140515,-0.25480900291609565,-0.6006466167450633,8.802740391830863,0.1384143829345703,0.13778025058353727,0.2066328525543213,-0.10659862147861432,0.5198643265872569,0.050017115537853485,0.3632485895707891,-0.291351188295236,73.33333333333333,13.34928791492915,0.1566157370164674,8,-0.09886741638183594,-0.2718849182128906,-0.2718851566314697,-0.6574678421020508,0.6327505111694336,2,0.04238922971513359,-1.5,10.232772827148438,1.0,10.193225860595703,-1.200023150827721,10.143792152404783,0.04238922971513359
943,2003-08-14,10.56892204284668,10.56892204284668,10.262433052062988,10.56892204284668,33370381.0,0.029865139117480455,1.0,0.0,73.88063139587784,60.45997885812908,-0.39921223275714723,-0.5273111927525598,-0.5451414374246131,-0.8877718109664556,8.910420741522138,0.3064889907836914,0.16202401290698454,0.4804955959320072,0.09974491009520925,0.8612462817688051,0.2901202530136082,0.6708709388504062,-0.5756134717948846,100.0,37.82589318099296,0.19037534291839922,8,-0.291658878326416,-0.4646763801574707,-0.5759027004241943,-0.9639568328857422,0.10875415802001953,3,0.014031811756349155,-1.3333333333333333,10.262433052062988,-1.5,10.232772827148438,1.0,10.193225860595703,0.014031811756349155
944,2003-08-15,10.56892204284668,10.56892204284668,10.56892204284668,10.56892204284668,0.0,0.0,1.0,0.0,71.77422742484282,62.91564480186527,-0.3733805949915254,-0.49589317594162097,-0.5347075691543424,-0.8677378400946303,9.023920271113445,0.0,0.15518806751327752,0.44440898895263636,0.025073992538418466,0.8637439853668543,0.23474149074552741,0.6540764871597453,-0.5295643940512935,100.0,37.70642378299121,0.2096674982071091,8,-0.26694202423095703,-0.4646763801574707,-0.5783743858337402,-0.9639568328857422,-0.1779613494873029,4,-0.0065481788196294355,1.0,10.56892204284668,-1.3333333333333333,10.262433052062988,-1.5,10.232772827148438,-0.0065481788196294355
945,2003-08-18,10.756770133972168,10.835864067077637,10.628241539001463,10.756770133972168,29479459.0,0.01777362822470896,1.6250120574901352,0.0,78.26090907311672,65.25165122217341,-0.5042073824292324,-0.6345130052372241,-0.7058991210550971,-1.0298360931854624,8.938818893808367,0.26694202423095703,0.1492164902573183,0.5803516864776608,0.11777321778053107,1.0429301551747905,0.34906245212909504,0.8116409208262265,-0.6750473336526781,87.6923076923077,24.65527393691336,0.231289234348565,8,-0.3213191032409668,-0.5190534591674805,-0.7859957218170166,-1.1518049240112305,-0.2768287658691406,0,-0.015625095584465343,1.0,10.56892204284668,1.0,10.56892204284668,-1.3333333333333333,10.262433052062988,-0.015625095584465343
946,2003-08-19,10.865524291992188,10.905071258544922,10.77654266357422,10.865524291992188,28952517.0,0.010110298599442125,2.2500241149801807,0.0,76.9231168769496,67.48058045834765,-0.5620196665511976,-0.6947935122663367,-0.7960708572793251,-1.1139988155694471,8.923225174237542,0.1483011245727539,0.1774669191908469,0.63571743965149,0.11440839570978945,1.1570264835931905,0.3750629176806388,0.8963719616223411,-0.7083873649968826,94.36619718309859,31.239890616790532,0.2606545219708504,8,-0.39052629470825195,-0.5932040214538574,-0.8626179695129395,-1.26055908203125,-0.5635442733764631,1,-0.008189354330885412,1.6250120574901352,10.756770133972168,1.0,10.56892204284668,1.0,10.56892204284668,-0.008189354330885412
947,2003-08-20,10.806203842163086,10.855636596679688,10.717223167419434,10.806203842163086,23247371.0,-0.005459511040145637,1.800034726241463,0.0,71.42860423811857,68.9726464526862,-0.4422635452027688,-0.597589034677469,-0.7251674531153647,-1.0368124524000706,10.340806578160008,0.1483011245727539,0.2161119264811262,0.5328953266143799,-0.02887596059573916,1.094666613824499,0.2520096830093195,0.8137809702194403,-0.5593147953818267,84.61538461538461,23.143716917968206,0.2808856436050598,8,-0.3064885139465332,-0.5338835716247559,-0.8032975196838379,-1.2012386322021484,-0.4745635986328125,2,-0.0018298269739475126,2.2500241149801807,10.865524291992188,1.6250120574901352,10.756770133972168,1.0,10.56892204284668,-0.0018298269739475126
948,2003-08-21,10.905071258544922,10.974278450012207,10.825977325439453,10.905071258544922,30539894.0,0.009149134869738562,1.1428571428571428,0.0,80.64520896829742,70.707115747107,-0.46096285706844675,-0.6659717789940167,-0.814251531688031,-1.1178469985557093,11.803395764896543,0.1680746078491211,0.2388620556330654,0.5907327651977532,-0.029765131796258615,1.211230662191765,0.2804838167007464,0.90098171369476,-0.5792003463520228,82.92682926829268,19.882771472714012,0.3102489484970063,8,-0.3509793281555176,-0.5981473922729492,-0.899693489074707,-1.3001060485839844,-0.7019586563110352,3,-0.0009067061624885575,1.800034726241463,10.806203842163086,2.2500241149801807,10.865524291992188,1.6250120574901352,10.756770133972168,-0.0009067061624885575
949,2003-08-22,10.825977325439453,10.934730529785156,10.78643035888672,10.825977325439453,18853515.0,-0.007252949680956244,-2.749975885019898,0.0,81.96719885702811,72.67172295661683,-0.3072333889627945,-0.5447261772041205,-0.7235418039793053,-1.0248299304705668,13.390531788578238,0.14830017089843572,0.26704303442293664,0.4671484947204583,-0.16663867040943536,1.100935659850352,0.15025491215551057,0.784042077285406,-0.4093293579518509,57.14297525672071,-9.354253060031944,0.31689358256494704,8,-0.24222517013549805,-0.5190534591674805,-0.8205995559692383,-1.2210121154785156,-0.6228647232055664,4,-0.01369863617063638,1.1428571428571428,10.905071258544922,1.800034726241463,10.806203842163086,2.2500241149801807,10.865524291992188,-0.01369863617063638
950,2003-08-25,10.736995697021484,10.825977325439453,10.717223167419434,10.736995697021484,13513032.0,-0.008219269793672601,-4.50026527757681,0.0,74.1666070491246,74.07484833301403,-0.1486371518075078,-0.4221005558147368,-0.6272448706982168,-0.9270371174811007,14.65557056673611,0.10875415802001953,0.2984876851505103,0.34306898117065465,-0.29296176171532906,0.9790997240566384,0.025053609727663684,0.6610843526136456,-0.24227946198043782,7.691936692611911,-58.376691040131966,0.31801537144299147,8,-0.1483001708984375,-0.4300718307495117,-0.7316179275512695,-1.1320304870605469,-0.7118444442749023,0,-0.03222828931170196,-2.749975885019898,10.825977325439453,1.1428571428571428,10.905071258544922,1.800034726241463,10.806203842163086,-0.03222828931170196
951,2003-08-26,10.638129234313963,10.806203842163086,10.628241539001463,10.638129234313963,17600718.0,-0.009208019216674135,-16.998360339506352,0.0,70.63492063492053,75.52015827980844,0.015394929465713858,-0.286532728881145,-0.5233360263101989,-0.816845522565357,16.132736640431684,0.17796230316162287,0.31553247083784974,0.21157627105712784,-0.4028400075226468,0.8259925496369025,-0.09563186823275949,0.5187844103470152,-0.07627428917695411,2.8574105818997446,-63.89605867189816,0.30720813928988766,8,-0.01977348327636541,-0.3312053680419904,-0.6574683189392072,-1.0331640243530256,-0.5141105651855451,1,-0.014869895141026324,-4.50026527757681,10.736995697021484,-2.749975885019898,10.825977325439453,1.1428571428571428,10.905071258544922,-0.014869895141026324
952,2003-08-27,10.667789459228516,10.727109909057617,10.59858226776123,10.667789459228516,20271758.0,0.0027881053389426924,1.1666666666666667,0.0,73.59999999999994,75.4889770135998,0.05507288391405751,-0.29224303795878903,-0.5513299881145688,-0.8377347028658946,17.097515634845113,0.12852764129638672,0.3350423256072226,0.2165196418762214,-0.39479071240293884,0.8278299961553817,-0.08913553526335782,0.5221748190158007,0.3064889907836914,18.421052631578945,-50.96611283156254,0.30565517713957974,8,0.10381078720092773,-0.36086559295654297,-0.6871285438537598,-1.0628242492675781,-0.5536575317382812,2,-0.03429102552228713,-16.998360339506352,10.638129234313963,-4.50026527757681,10.736995697021484,-2.749975885019898,10.825977325439453,-0.03429102552228713
953,2003-08-28,10.717223167419434,10.825977325439453,10.638129234313963,10.717223167419434,20759215.0,0.004633922367876631,-1.3749999999999691,0.0,73.38709677419352,75.66818471908321,0.03228284625602207,-0.3232077437134393,-0.5943451904922288,-0.8759686617279279,17.94018700699286,0.18784809112549006,0.362776886257997,0.2437081813812263,-0.37254326794465165,0.8599596307071042,-0.06441754328171179,0.5518339060441644,0.24954135894775398,35.29421777874868,-34.408397232481256,0.3081257246629386,8,0.06920719146728516,-0.2768282890319824,-0.7513918876647949,-1.112257957458496,-0.18784809112549006,3,-0.035977875786084246,1.1666666666666667,10.667789459228516,-16.998360339506352,10.638129234313963,-4.50026527757681,10.736995697021484,-0.035977875786084246
954,2003-08-29,10.59858226776123,10.816089630126953,10.56892204284668,10.59858226776123,37609049.0,-0.011070115626487409,-7.333301180026366,0.0,65.64885496183201,74.26684537338491,0.17385635595578464,-0.17868825213814077,-0.47531298690757495,-0.747967091082824,18.666448919513723,0.24716758728027344,0.39688625974267566,0.10282211303711009,-0.49671060507268905,0.7023548311469092,-0.19694424601778948,0.40258847209200965,0.36081861343383714,11.538461538461538,-56.12961557679362,0.2997663590548998,8,0.1730179786682129,-0.1581873893737793,-0.6327509880065918,-0.993617057800293,-0.09886741638183416,4,-0.03731344962337868,-1.3749999999999691,10.717223167419434,1.1666666666666667,10.667789459228516,-16.998360339506352,10.638129234313963,-0.03731344962337868
955,2003-09-01,10.687562942504883,10.746883392333984,10.628241539001463,10.687562942504883,22926375.0,0.008395526165260181,1.0000160766535138,0.0,66.9117647058823,73.15447290993299,0.0827257442954128,-0.22960632623567534,-0.5561670387367705,-0.8287111542188796,20.03787650246324,0.1483011245727539,0.3843620868261155,0.16016526222228933,-0.4073171343642379,0.7276476588088165,-0.12357593607097428,0.44390646051555294,0.25621878515624985,46.15384615384615,-19.503165253111213,0.2837411982932639,9,0.08403730392456055,-0.24222517013549805,-0.748920202255249,-1.0825977325439453,-0.13841533660888672,0,-0.04532841985372704,-7.333301180026366,10.59858226776123,-1.3749999999999691,10.717223167419434,1.1666666666666667,10.667789459228516,-0.04532841985372704
956,2003-09-02,10.697449684143066,10.77654266357422,10.657902717590332,10.697449684143066,32281409.0,0.0009250697929332752,-1.9999758850198193,0.0,66.41791044776116,72.59772915544886,0.051953886583710585,-0.20811520481837675,-0.5560510793145355,-0.8330616937279736,21.33149628399888,0.1186399459838885,0.37890929269950746,0.14335780143737864,-0.4018538142721759,0.6885694171469332,-0.12924800641739864,0.4159636092921559,0.23133765612548807,50.0,-14.07934445526881,0.272605807854777,9,0.07415056228637695,-0.25211191177368164,-0.7662220001220703,-1.092484474182129,-0.07909393310546875,1,-0.06284660842042,1.0000160766535138,10.687562942504883,-7.333301180026366,10.59858226776123,-1.3749999999999691,10.717223167419434,-0.06284660842042
957,2003-09-03,10.914958000183104,10.944618225097656,10.746883392333984,10.914958000183104,40991609.0,0.020332726253665,5.666666666666267,0.0,63.99999999999991,70.74826149230466,-0.1659575279396126,-0.38296494326781705,-0.7652851865869597,-1.0429234874040691,23.159584348277484,0.24716854095458984,0.35002711093136085,0.32131915092468155,-0.20702418590786564,0.8496624877572287,0.05714748250840884,0.5854908193409543,-0.346035957336424,92.10526315789427,31.22422181414393,0.26417166841627326,9,-0.15818786621093572,-0.43501663208007635,-0.9886736869811994,-1.3099927902221662,-0.09886837005615057,2,-0.07246379977288209,-1.9999758850198193,10.697449684143066,1.0000160766535138,10.687562942504883,-7.333301180026366,10.59858226776123,-0.07246379977288209
958,2003-09-04,10.944618225097656,10.944618225097656,10.855636596679688,10.944618225097656,28103881.0,0.0027173924914831726,1.0,0.0,64.84374999999997,68.84565606374599,-0.21167831303804974,-0.36351891082728116,-0.7858372240715266,-1.0665814450778761,25.08646456311695,0.08898162841796875,0.3174414467444997,0.3079720497131344,-0.18468764376084223,0.8006317431871111,0.0616422029761452,0.5543018964501236,-0.3681822586059571,100.0,42.24687144907598,0.24632984673698835,9,-0.18784809112548828,-0.4646768569946289,-0.9886736869812012,-1.3396530151367188,-0.2867155075073242,3,-0.07588079186745789,5.666666666666267,10.914958000183104,-1.9999758850198193,10.697449684143066,1.0000160766535138,10.687562942504883,-0.07588079186745789
959,2003-09-05,10.875411033630373,11.01382541656494,10.875411033630373,10.875411033630373,31775357.0,-0.006323399322287981,0.0,0.0,55.17241379310352,66.7351901464103,-0.15055387514922813,-0.24948137396451564,-0.7084569756885255,-0.9917134866095001,26.9381553966481,0.13841438293456676,0.2961895166944828,0.20218391418457138,-0.242724056115458,0.6470918844846008,-0.02027007096544331,0.42463789933458607,-0.29161142196655376,64.1026528885974,9.717895452226713,0.22245398515001502,9,-0.08403730392456232,-0.37569618225097834,-0.8848628997802752,-1.2704458236694354,-0.07909393310547053,4,-0.031818195769003244,1.0,10.944618225097656,5.666666666666267,10.914958000183104,-1.9999758850198193,10.697449684143066,-0.031818195769003244
960,2003-09-08,10.98416519165039,11.023712158203123,10.875411033630373,10.98416519165039,25749092.0,0.010000004384543626,2.7500000000000786,0.0,55.17241379310345,65.01713383065285,-0.24647990491411065,-0.31193522373942884,-0.8021874572997323,-1.0941170082803833,28.634861083858826,0.14830112457275035,0.25518461381733637,0.27139110565185476,-0.13259736725596838,0.6753795785596779,0.06939686919794319,0.4733853421057663,-0.38316454779052656,89.18918918918962,38.21516453069937,0.20199423645391174,9,-0.18784809112548828,-0.4795069694519043,-0.993617057800293,-1.3297667503356934,-0.2867155075073242,0,-0.04410442958735261,0.0,10.875411033630373,1.0,10.944618225097656,5.666666666666267,10.914958000183104,-0.04410442958735261
961,2003-09-09,10.875411033630373,11.033598899841307,10.835864067077637,10.875411033630373,27063107.0,-0.009900994397160634,-3.9999999999997304,0.0,52.892561983471154,62.71630738437189,-0.11234161264537867,-0.16081263423557246,-0.6736264960831928,-0.979580141120131,30.098098121837282,0.1977348327636701,0.21426510297049361,0.13050503730774032,-0.20996897736409004,0.4709790519795707,-0.03973197002817486,0.3007420446436555,-0.24904769890991396,44.82758620689745,-1.8129160597477778,0.17023700733591496,9,-0.07415056228637873,-0.34109258651733576,-0.8848628997802752,-1.1864085197448748,-0.2867164611816424,1,-0.030000100844507105,2.7500000000000786,10.98416519165039,0.0,10.875411033630373,1.0,10.944618225097656,-0.030000100844507105
962,2003-09-10,10.697449684143066,10.825977325439453,10.58869457244873,10.697449684143066,39343449.0,-0.01636364353834452,-1.1818078184464829,0.0,41.860465116279066,59.21334831127029,0.07852749917736546,0.05418834397653782,-0.48357372839402046,-0.7957071703340368,30.77193944468603,0.2867164611816424,0.18645063246083637,-0.06920714378356863,-0.3249381376365079,0.18652385006937067,-0.19707264071003827,0.05865835314290102,0.3361492156982404,24.444606401495435,-16.878637164212265,0.12786549692646995,9,0.10381078720092773,-0.1631312370300293,-0.6401660442352295,-1.0084471702575684,-0.06920814514160334,2,-0.007393718637696445,-3.9999999999997304,10.875411033630373,2.7500000000000786,10.98416519165039,0.0,10.875411033630373,-0.007393718637696445
963,2003-09-11,10.717223167419434,10.78643035888672,10.58869457244873,10.717223167419434,27052155.0,0.0018484296594241112,1.8571566371315098,0.0,45.52845528455285,56.97774834712815,0.06565873313452819,0.04858589532367219,-0.48599580506233586,-0.8084468560792839,30.441356826721886,0.19773578643799006,0.16964303566887118,-0.05684871673583913,-0.2965358378635532,0.18283840439187493,-0.17669227729969528,0.06299484382801701,0.3163757324218732,28.889041319054552,-10.002131462990437,0.1198435605638566,9,0.09392356872558594,-0.1779613494873047,-0.6599395275115967,-1.0282206535339355,-0.2175083160400373,3,0.009225007370199823,-1.1818078184464829,10.697449684143066,-3.9999999999997304,10.875411033630373,2.7500000000000786,10.98416519165039,0.009225007370199823
964,2003-09-12,10.499714851379396,10.78643035888672,10.499714851379396,10.499714851379396,33581184.0,-0.020295211981893435,0.0,0.0,41.17649979324941,54.11827446794672,0.29912393718965546,0.2747290405580589,-0.2523496463876249,-0.5847824081049549,29.901647618847527,0.2867155075073242,0.1405620204186171,-0.27089667320251287,-0.5246404077649114,-0.017152938640114357,-0.39776854048371213,-0.14402480592131361,0.5249859619140587,0.0,-41.068086512305484,0.12687186728119934,9,0.26694202423095525,0.06426429748534979,-0.4399597644805926,-0.7513918876647967,-0.029660224914552558,4,0.015065920213076511,1.8571566371315098,10.717223167419434,-1.1818078184464829,10.697449684143066,-3.9999999999997304,10.875411033630373,0.015065920213076511
965,2003-09-15,10.58869457244873,10.628241539001463,10.519488334655762,10.58869457244873,23501675.0,0.008474489291263376,1.7499758850198528,0.0,48.148111099043746,52.08829676253368,0.21751936172322672,0.1818346565292437,-0.3279682785478588,-0.6698676215696082,28.364606983906583,0.12852668762206676,0.10930344307616124,-0.17351317405700684,-0.44000013121836545,0.09297378310435178,-0.30675665263768614,-0.04026969547632753,0.415006802368163,16.666488037183292,-28.027324635310713,0.13324347858067903,9,0.1779623031616211,-0.004942417144775391,-0.5289394855499268,-0.7217311859130859,-0.08897972106933416,0,0.01960794379851083,0.0,10.499714851379396,1.8571566371315098,10.717223167419434,-1.1818078184464829,10.697449684143066,0.01960794379851083
966,2003-09-16,10.77654266357422,10.77654266357422,10.559035301208496,10.77654266357422,36723531.0,0.0177404390919218,1.0,0.0,53.64235449235226,50.937447261683936,0.04701455553384726,-0.01372521491589751,-0.4987220808362327,-0.8523736136459004,26.810159805565014,0.21750736236572443,0.10164704853439588,0.01878399848938095,-0.24337624253151802,0.2809442395102799,-0.11229612202106765,0.14986411899982954,0.20699925030517363,84.8481925456947,35.30959963927786,0.1310801205104491,9,-0.009885787963868964,-0.16313028335571467,-0.6994857788085955,-0.884862422943117,-0.4745626449584961,1,-0.007339364942941851,1.7499758850198528,10.58869457244873,0.0,10.499714851379396,1.8571566371315098,10.717223167419434,-0.007339364942941851
967,2003-09-17,10.78643035888672,10.855636596679688,10.766656875610352,10.78643035888672,32764842.0,0.0009175201751783213,-3.4999517700391443,0.0,52.38095238095245,49.55269197067866,0.018973142386897734,-0.026530476276702686,-0.49072944697084786,-0.855228848657509,25.735626373870158,0.08897972106933594,0.08498828642112599,0.029660367965700374,-0.2318790194992939,0.29119975543069465,-0.10110932576679588,0.16043006169819662,0.1777584724926733,80.5557714000931,28.0085044191525,0.1307696937324967,9,-0.019773483276368964,-0.16807460784912287,-0.7093734741210955,-0.8107128143310565,-0.5239973068237322,2,-0.018331902201090933,1.0,10.77654266357422,1.7499758850198528,10.58869457244873,0.0,10.499714851379396,-0.018331902201090933
968,2003-09-18,10.895183563232422,10.895183563232422,10.736995697021484,10.895183563232422,44577333.0,0.010082409168488349,1.0,0.0,60.27394635635627,50.11952892215118,-0.10899141825768943,-0.1434154055140464,-0.5761452107861693,-0.9562458031985486,24.2911681048049,0.1581878662109375,0.07168143512271463,0.13890795707702708,-0.12148595742626256,0.3993018715803167,0.00871099982538226,0.2691049143286719,0.05042630894697275,100.0,40.51945506425921,0.13019695725164526,9,-0.1285266876220703,-0.24716758728027344,-0.8181266784667969,-0.9046354293823242,-0.7019577026367188,3,-0.024500920308658025,-3.4999517700391443,10.78643035888672,1.0,10.77654266357422,1.7499758850198528,10.58869457244873,-0.024500920308658025
969,2003-09-19,10.6776762008667,10.924843788146973,10.638129234313963,10.6776762008667,88572829.0,-0.01996362531235696,-6.249975885019493,0.0,49.68553420964346,49.50987563510007,0.08662735699868485,0.06578476547835876,-0.3421275841840483,-0.7291890473852156,22.82395436932282,0.2867145538330096,0.041437042228276155,-0.07118434906005788,-0.3316671322217051,0.1892984341015893,-0.2014257406408806,0.059057042520764824,0.25009787048069576,39.02448205605982,-21.227145703174322,0.13024139158082348,9,0.08898067474365234,0.08898067474365234,-0.4869217872619629,-0.5882611274719238,-0.3262624740600586,4,-0.016666674109564905,1.0,10.895183563232422,-3.4999517700391443,10.78643035888672,1.0,10.77654266357422,-0.016666674109564905
970,2003-09-22,10.390960693359377,10.618355751037598,10.35141372680664,10.390960693359377,66264277.0,-0.02685186384318805,-5.749999999999697,0.0,41.71122139534837,48.26750445864199,0.31329393085045787,0.3428237417498554,-0.04890508173567376,-0.4355994925372002,21.620276522655264,0.3262624740600586,-0.0028132683441306483,-0.34059810638427557,-0.6464216203147952,-0.034774592453755915,-0.4935098633495354,-0.18768634941901574,0.5338830947875959,6.896563193826864,-52.39421595120119,0.1529117569652601,9,0.24716806411742986,0.30154561996459783,-0.18784785270691096,-0.3015456199646014,0.059320449829099786,0,0.007611801780369909,-6.249975885019493,10.6776762008667,1.0,10.895183563232422,-3.4999517700391443,10.78643035888672,0.007611801780369909
971,2003-09-23,10.479941368103027,10.529375076293944,10.252546310424805,10.479941368103027,63748907.0,0.008563277002916259,4.600000000000166,0.0,37.35630782057989,47.767042536897634,0.1813917814617909,0.2544291014637192,-0.12734208621208332,-0.5207497656757827,21.111065408093328,0.27682876586913885,-0.026999263996634326,-0.24370803833007848,-0.5673677625383089,0.07995168587815193,-0.4055379004341937,-0.08187817622596327,0.4449024200439453,33.8235773914647,-20.435832124938408,0.16182986210411562,9,0.10875368118286133,0.1631312370300293,-0.143357515335083,-0.24222469329833984,0.039546966552734375,1,0.0018867933113206892,-5.749999999999697,10.390960693359377,-6.249975885019493,10.6776762008667,1.0,10.895183563232422,0.0018867933113206892
972,2003-09-24,10.301980018615724,10.578808784484863,10.193225860595703,10.301980018615724,76630779.0,-0.01698113980188376,-2.5454545454544877,0.0,32.804215251809055,46.35323808881499,0.3323014166385647,0.42538970999573067,0.06313713071586058,-0.3341130151855829,20.86014029719451,0.38558292388916016,-0.06713031364809474,-0.4033789157867407,-0.7777086585994759,-0.029049172974005444,-0.5905437871931074,-0.21621404438037395,0.5690799713134744,14.864884241426704,-32.2203096133624,0.1871648714063675,9,0.25705480575561346,0.3114323616027814,0.07167911529540838,-0.029659748077394354,0.28671455383300604,2,0.0,4.600000000000166,10.479941368103027,-5.749999999999697,10.390960693359377,-6.249975885019493,10.6776762008667,0.0
973,2003-09-25,10.331640243530273,10.331640243530273,10.114131927490234,10.331640243530273,57422889.0,0.0028790800274269834,1.0,0.0,35.13511963388976,45.68197362666392,0.27065680711943507,0.3851060449373165,0.047553702946967036,-0.35168003046954155,20.307146093962785,0.21750831604003906,-0.09940202865011472,-0.3544395446777351,-0.7642339175052335,0.055354828149763335,-0.5593367310914843,-0.14954235826398588,0.4716363334655753,26.8292998530749,-17.35547123892536,0.2048971864137493,9,0.18784761428833008,0.24222517013549805,0.05437755584716797,-0.05931997299194336,0.24716854095458984,3,-0.006698567684896184,-2.5454545454544877,10.301980018615724,4.600000000000166,10.479941368103027,-5.749999999999697,10.390960693359377,-0.006698567684896184
974,2003-09-26,10.203112602233887,10.282206535339355,10.10424518585205,10.203112602233887,45207288.0,-0.012440197129092945,1.25,0.0,28.876983555887634,43.54073723297991,0.39413431334302373,0.5085611881077412,0.19118596800880638,-0.21326243482256046,20.202671029837667,0.22739505767822266,-0.1070475614774562,-0.4631937026977546,-0.9255574139015099,-0.0008299914939993158,-0.6943755582996332,-0.23201184709587608,0.517466616821288,19.230769230769234,-18.46558345545835,0.2311818556018778,9,0.311431884765625,0.36580944061279297,0.22739529609680176,0.10381126403808594,0.4745635986328125,4,-0.0009689927009155497,1.0,10.331640243530273,-2.5454545454544877,10.301980018615724,4.600000000000166,10.479941368103027,-0.0009689927009155497
975,2003-09-29,10.203112602233887,10.24265956878662,10.10424518585205,10.203112602233887,34085783.0,0.0,2.5000000000001124,0.0,30.68179700645061,40.98956417899083,0.37290228226215305,0.49582783820742016,0.21074548035476326,-0.20327207570206873,20.092550003427373,0.13841438293456854,-0.1244985563468024,-0.43897118568420446,-0.9453136767646999,0.06737130539629099,-0.6921424312244522,-0.18579994014395673,0.4311798521728498,20.833333333333336,-15.3016352202716,0.25317124554024734,9,0.311431884765625,0.36580944061279297,0.24222540855407715,0.10381126403808594,0.40535640716552734,0,0.014534890513732579,1.25,10.203112602233887,1.0,10.331640243530273,-2.5454545454544877,10.301980018615724,0.014534890513732579
976,2003-09-30,10.025151252746582,10.222886085510254,9.975717544555664,10.025151252746582,51003728.0,-0.017441868616479006,-4.0,0.0,30.68179700645065,38.5785469151573,0.48396391657379745,0.6543907613386981,0.4040518665571753,-0.01562231203697273,20.03212728665505,0.24716854095458984,-0.12368400963378612,-0.5833176136016842,-1.1587367328430016,-0.007898494360366826,-0.8710271732223429,-0.2956080539810255,0.5349345840624977,8.19672131147541,-28.201813529738118,0.2877095596206591,9,0.42512941360473633,0.4795069694519043,0.42265844345092773,0.2817726135253906,0.6228647232055664,1,0.04240633180725539,2.5000000000001124,10.203112602233887,1.25,10.203112602233887,1.0,10.331640243530273,0.04240633180725539
977,2003-10-01,10.124018669128418,10.124018669128418,9.995491027832033,10.124018669128418,32423951.0,0.009861937629594308,1.0,0.0,33.6956350791548,35.62540121769047,0.31430439492495665,0.5198847152730028,0.31753252436631385,-0.1028651417507227,19.27278482215699,0.12852764129638494,-0.14021439527839874,-0.4449032306671139,-1.0400124513197238,0.15020598998549595,-0.7424578409934188,-0.14734862034080898,0.34256824092011584,41.66666666666667,4.139849714493252,0.2975546103263052,10,0.3262619972229004,0.38063955307006836,0.3386211395263672,0.1829051971435547,0.5536575317382812,2,0.039062518398278456,-4.0,10.025151252746582,2.5000000000001124,10.203112602233887,1.25,10.203112602233887,0.039062518398278456
978,2003-10-02,10.114131927490234,10.311866760253906,10.05481243133545,10.114131927490234,50879865.0,-0.0009765629599569614,-3.3333869230398223,0.0,38.03679565681283,34.33109693404262,0.22545688887310789,0.48945817312154816,0.33512612598152103,-0.08081971527008847,18.045734886290138,0.25705432891845703,-0.1841862612443652,-0.41326565742492605,-1.0138683357828242,0.1873370209329721,-0.7135669966038751,-0.11296431824597697,0.27391588407943956,41.17647058823529,-1.0519106247472152,0.3003013391789491,10,0.18290472030639648,0.39052629470825195,0.42513012886047363,0.19279193878173828,0.5635442733764648,3,0.046920748944220714,1.0,10.124018669128418,-4.0,10.025151252746582,2.5000000000001124,10.203112602233887,0.046920748944220714
979,2003-10-03,10.529375076293944,10.529375076293944,10.124018669128418,10.529375076293944,43885603.0,0.04105573783105165,1.0,0.0,48.46941160895714,35.082006957776926,-0.23807072431107912,0.049499533279794505,-0.06264518246616468,-0.4842076433150364,16.211502497412816,0.41524314880370916,-0.22061630871330884,0.019279289245604403,-0.5586189894993492,0.597177567990558,-0.2696698501268724,0.3082284286180812,-0.5536575317382795,100.0,52.28529396630904,0.2889491393724765,10,-0.25211191177367986,-0.024716854095457208,0.08403754234314142,-0.22245121002197088,0.10875415802001953,4,0.004694837806871854,-3.3333869230398223,10.114131927490234,1.0,10.124018669128418,-4.0,10.025151252746582,0.004694837806871854
980,2003-10-06,10.499714851379396,10.56892204284668,10.46016788482666,10.499714851379396,36137461.0,-0.002816902684122713,-1.7499999999998765,0.0,42.22224484863548,35.62266662756088,-0.21385000330912263,0.04322102145080642,-0.018684820069660546,-0.4376926954882894,14.305662783228424,0.10875415802001953,-0.2847498769062611,0.013841581344605558,-0.5192668513057903,0.5469500139950014,-0.25271263498059326,0.2803957976698044,-0.5129241561889675,88.33333333333363,43.44381615548256,0.266554216325198,10,-0.22245168685913264,0.0049433708190900205,0.10628271102905096,-0.19279098510742365,0.08897972106933416,0,0.016949160239710936,1.0,10.529375076293944,-3.3333869230398223,10.114131927490234,1.0,10.124018669128418,0.016949160239710936
981,2003-10-07,10.549147605895996,10.549147605895996,10.381073951721193,10.549147605895996,37381245.0,0.004708009237994304,1.0,0.0,43.47822440072859,36.808667644107494,-0.28209922148434785,-0.033632170141368434,-0.05135454633671266,-0.4699700286349078,12.499500597683792,0.1680736541748029,-0.31696455225547737,0.07958750724792552,-0.4223903567370577,0.5815653712329087,-0.1714014247445661,0.33057643924041713,-0.539071656799317,96.55155782772256,53.85310921350427,0.25098893199249184,10,-0.2768278121948242,-0.044489383697509766,0.05932140350341797,-0.24222373962402344,0.12852859497070312,1,0.0056233361897659595,-1.7499999999998765,10.499714851379396,1.0,10.529375076293944,-3.3333869230398223,10.114131927490234,0.0056233361897659595
982,2003-10-08,10.618355751037598,10.70733642578125,10.470054626464844,10.618355751037598,44593978.0,0.0065605438208979905,1.6666666666666667,0.0,42.22224484863549,37.596126001301464,-0.33716663350667275,-0.1149639138628018,-0.10870567314661628,-0.5171838421915762,12.574725669400506,0.23728179931640625,-0.3090333314979201,0.15275034904479945,-0.34287411111199795,0.6483748092015968,-0.09506188103359925,0.40056257912319815,-0.5859259581909182,86.36361643387151,48.81024747303816,0.24781223007839864,10,-0.2768287658691406,-0.11369752883911133,-0.009886741638183594,-0.311431884765625,0.10875415802001953,2,0.0027932973437674313,1.0,10.549147605895996,-1.7499999999998765,10.499714851379396,1.0,10.529375076293944,0.0027932973437674313
983,2003-10-09,10.816089630126953,10.816089630126953,10.46016788482666,10.816089630126953,48008734.0,0.018621892478035917,1.0,0.0,53.93255930527147,40.380078862344114,-0.5128905542594158,-0.3213889742164895,-0.29522766288950386,-0.6953390150433592,12.814980236327035,0.35592174530029297,-0.2945127397356089,0.34554090499877965,-0.1624678167606266,0.8535496267581859,0.09153654411907652,0.5995452658784828,-0.7431654393041995,100.0,60.04542402159535,0.2540043608797033,10,-0.42018604278564453,-0.3114314079284668,-0.19773387908935547,-0.5091657638549805,-0.04943275451660156,3,-0.012796993552523728,1.6666666666666667,10.618355751037598,1.0,10.549147605895996,-1.7499999999998765,10.499714851379396,-0.012796993552523728
984,2003-10-10,10.657902717590332,10.905071258544922,10.529375076293944,10.657902717590332,68757152.0,-0.014625148084573047,-1.9230769230768965,0.0,58.18182774810253,43.43563783363877,-0.31671313982688964,-0.15888974357977403,-0.12361110591809954,-0.5190837939264945,13.739941264210568,0.37569618225097834,-0.2560874391757153,0.17944459915161204,-0.3353564921432657,0.6942456904464898,-0.07795594649582682,0.4368451447990509,-0.5255252916232429,52.830188679245126,8.334856388217403,0.2574005456474391,10,-0.21750831604003906,-0.1532444953918457,-0.039546966552734375,-0.3509788513183594,-0.15818786621093572,4,0.001855288399633448,1.0,10.816089630126953,1.6666666666666667,10.618355751037598,1.0,10.549147605895996,0.001855288399633448
985,2003-10-13,10.796317100524902,10.816089630126953,10.687562942504883,10.796317100524902,23793521.0,0.012987018797434136,5.50026527757681,0.0,59.41177538657782,46.6278576536529,-0.40468984598146385,-0.2961350338669124,-0.24352331779492786,-0.6376522469885817,14.714888335389919,0.1581869125366211,-0.2201411663142867,0.3074778556823734,-0.22476124335494774,0.8397169547196945,0.04135830616371372,0.5735974052010331,-0.5866702913000292,79.24528301886785,32.02032407792248,0.2661195495186604,10,-0.3460359573364258,-0.291658878326416,-0.1507728099822998,-0.4696197509765625,-0.30648899078368963,0,-0.01465202112331887,-1.9230769230768965,10.657902717590332,1.0,10.816089630126953,1.6666666666666667,10.618355751037598,-0.01465202112331887
986,2003-10-14,10.697449684143066,10.825977325439453,10.648015975952148,10.697449684143066,27776094.0,-0.009157513202074141,-2.6,0.0,62.34569371437828,49.81119750201107,-0.22398204539100774,-0.21449410564126126,-0.13042708090612187,-0.5213645501011115,14.863950506942466,0.1779613494873047,-0.15877489302831016,0.21256508827209508,-0.311790145143652,0.7369203216878422,-0.04961252843577846,0.4747427049799686,-0.41826042998618895,53.333333333333336,1.9318032470356528,0.26217761670787315,10,-0.21750783920288086,-0.19279146194458008,-0.04696202278137207,-0.36580896377563477,-0.21750831604003906,1,-0.01016645227652202,5.50026527757681,10.796317100524902,-1.9230769230768965,10.657902717590332,1.0,10.816089630126953,-0.01016645227652202
987,2003-10-15,10.58869457244873,10.736995697021484,10.559035301208496,10.58869457244873,35558828.0,-0.01016645227652202,-5.00016077170418,0.0,57.64703479197842,51.99011296147391,-0.04736145517269996,-0.1278682901229864,-0.0071386131617270365,-0.398012655553563,14.460155252247404,0.17796039581298828,-0.10249617182397941,0.11369676589965749,-0.3939078550681181,0.6213013868674331,-0.1401055445842303,0.3674990763835453,-0.24691711785304804,28.888674533509107,-24.56269713971575,0.25380231048388746,10,-0.07414960861206055,-0.1384139060974121,0.07909488677978516,-0.25211048126220703,-0.21750736236572266,2,0.008403455950981353,-2.6,10.697449684143066,5.50026527757681,10.796317100524902,-1.9230769230768965,10.657902717590332,0.008403455950981353
988,2003-10-16,10.628241539001463,10.6776762008667,10.519488334655762,10.628241539001463,33514914.0,0.0037348292825096774,2.199938266841462,0.0,63.35401531137403,53.64395781729801,-0.00705465809529926,-0.19862276819305258,-0.03011812615186038,-0.4238475907422927,13.772051384599168,0.1581878662109375,-0.026633826608826183,0.166590833663939,-0.3074203393186643,0.6406020066465423,-0.07041475282736265,0.40359642015524066,-0.23013470401085634,28.204880871997222,-28.353447227266887,0.23700558649130155,10,0.014831066131593573,-0.1779608726501447,0.03954792022705256,-0.29165744781493963,-0.2273941040039027,3,0.009302420319800442,-5.00016077170418,10.58869457244873,-2.6,10.697449684143066,5.50026527757681,10.796317100524902,0.009302420319800442
989,2003-10-17,10.499714851379396,10.697449684143066,10.489828109741213,10.499714851379396,31575350.0,-0.012092940036263267,-19.99999999999982,0.0,58.620699213241075,55.46600830225419,0.1305511173442504,-0.08865761521102655,0.11191174071509913,-0.2814277255534705,13.651774144919093,0.2076215744018537,0.03975943535292892,0.04696221351623642,-0.4165392575387994,0.5104636845712722,-0.1847885220112815,0.2787129490437543,-0.050911574033358775,2.941176470588251,-55.734579920879945,0.23175073552751774,10,0.14335775375366033,-0.04943418502807795,0.1754894256591779,-0.16313076019287287,0.12852668762206676,4,0.025423740359566516,2.199938266841462,10.628241539001463,-5.00016077170418,10.58869457244873,-2.6,10.697449684143066,0.025423740359566516
990,2003-10-20,10.470054626464844,10.56892204284668,10.410734176635742,10.470054626464844,31734310.0,-0.002824860039952082,-1.6666666666666667,0.0,64.15096056604457,57.762978987289294,0.1738430380322562,-0.05561970242436054,0.1534152567898559,-0.24248376347237155,13.835821146260011,0.1581878662109375,0.0987017977139999,0.013347291946411488,-0.4492831702960416,0.47597775418886457,-0.21796793917481416,0.24466252306763714,0.4350166320800781,14.285714285714285,-48.677825261689605,0.23131523112122632,10,0.18784809112548828,-0.01977396011352539,0.19526338577270508,-0.1334705352783203,0.12852764129638672,0,0.0028328624799702773,-19.99999999999982,10.499714851379396,2.199938266841462,10.628241539001463,-5.00016077170418,10.58869457244873,0.0028328624799702773
991,2003-10-21,10.499714851379396,10.549147605895996,10.420620918273926,10.499714851379396,32094979.0,0.0028328624799702773,1.6000308677702828,0.0,62.50001586513884,60.01606465578967,0.15246689016749215,-0.08824706554209527,0.13491224846092464,-0.2625935281261338,13.583142794977562,0.1285266876220703,0.1101197511700871,0.04201884269714462,-0.42090510546907467,0.5049427908633639,-0.18944313138596414,0.2734808167802534,0.395469665527342,27.27280699190373,-36.7990137064033,0.23146197408310928,10,0.15818786621093572,-0.04943418502807795,0.175489664077757,-0.16313076019287287,0.11864089965820135,1,-0.0009416200133173236,-1.6666666666666667,10.470054626464844,-19.99999999999982,10.499714851379396,2.199938266841462,10.628241539001463,-0.0009416200133173236
992,2003-10-22,10.301980018615724,10.489828109741213,10.301980018615724,10.301980018615724,28295323.0,-0.018832400266345806,0.0,0.0,55.55556182326387,60.19639826889993,0.33593105559451786,0.11540462221083381,0.3407804554234577,-0.05746613686783952,13.283478775480202,0.19773483276367188,0.13334653046047862,-0.15571599006652725,-0.6186399382327465,0.30720795809969204,-0.387177964149636,0.0757459840165815,0.5835154914855938,0.0,-64.20155245907782,0.23146197408310928,10,0.30154561996459783,0.14830064773559393,0.3880546092987043,0.034604072570799005,0.395469665527342,2,0.01727448016456301,1.6000308677702828,10.499714851379396,-1.6666666666666667,10.470054626464844,-19.99999999999982,10.499714851379396,0.01727448016456301
993,2003-10-23,10.262433052062988,10.262433052062988,10.133905410766602,10.262433052062988,32778108.0,-0.0038387733699031257,1.0,0.0,39.849609336753694,58.15948511208339,0.3226084332649908,0.15758013252769487,0.3782883816228093,-0.009260772348213209,12.911885244724752,0.16807460784912287,0.15012822017002492,-0.19180259704589808,-0.6597018997561843,0.27609670566438815,-0.4257522484010412,0.042147054309245036,0.5997218383789065,22.807017543859647,-35.34336438971532,0.23394965135514303,10,0.21750831604003906,0.18784761428833008,0.43007326126098633,0.07415103912353516,0.41524314880371094,3,0.010597307428783509,0.0,10.301980018615724,1.6000308677702828,10.499714851379396,-1.6666666666666667,10.470054626464844,0.010597307428783509
994,2003-10-24,10.193225860595703,10.331640243530273,10.153678894042967,10.193225860595703,21599153.0,-0.006743741091044031,-3.499999999999843,0.0,38.68611545494287,55.85663400856839,0.35645442452858234,0.23822244526856196,0.444610298530316,0.06529089922928222,12.332433113452646,0.17796134948730646,0.16236210764243708,-0.2605154514312744,-0.7295513687316486,0.20852046586909978,-0.4950334100814615,-0.025997492781087317,0.6252340610656741,13.636363636363635,-39.01496493683947,0.23451795865018754,10,0.2867155075073242,0.25705480575561523,0.5141105651855469,0.1433582305908203,0.6426382064819336,4,0.020368583728186174,1.0,10.262433052062988,0.0,10.301980018615724,1.6000308677702828,10.499714851379396,0.020368583728186174
995,2003-10-27,10.35141372680664,10.40084743499756,10.252546310424805,10.35141372680664,21676655.0,0.015518920935760905,1.999999999999928,0.0,43.243271427314475,53.73414264333909,0.14362378005350251,0.09667095994785058,0.2792599945342573,-0.08468401703943584,11.580422555324125,0.20762157440185725,0.1359655224493732,-0.10974264144897461,-0.5666271273697188,0.34714184447176955,-0.3381848844093458,0.11869960151139658,0.4259729242010497,52.38107268271733,5.064599693912221,0.22844224296037174,10,0.08403682708740234,0.08898067474365234,0.41524314880371094,-0.014829635620117188,0.40535640716552734,0,0.026742995642994316,-3.499999999999843,10.193225860595703,1.0,10.262433052062988,0.0,10.301980018615724,0.026742995642994316
996,2003-10-28,10.450281143188477,10.479941368103027,10.331640243530273,10.450281143188477,27094025.0,0.009551102776020226,4.0,0.0,44.37085373527148,52.259011414816094,0.006714490094919867,0.03297698765559254,0.17072530646682438,-0.17452233171191445,10.091016980546518,0.1483011245727539,0.11323187219342756,-0.03213171958923411,-0.440598003088434,0.3763345639099658,-0.23636486133883494,0.17210142216036672,0.2884966334047476,88.88888888888845,44.5902700202356,0.20423314174960017,10,-0.03460359573364258,-0.009886741638183594,0.21503639221191406,-0.11369705200195312,0.40535545349121094,1,0.01419111338161616,1.999999999999928,10.35141372680664,-3.499999999999843,10.193225860595703,1.0,10.262433052062988,0.01419111338161616
997,2003-10-29,10.519488334655762,10.56892204284668,10.479941368103027,10.519488334655762,21078923.0,0.006622519578087571,-1.25,0.0,39.130462134212195,49.56750550624256,-0.0819610662976551,-0.00535822827798782,0.09436808670627883,-0.23752144436026512,8.540659114057055,0.11864089965820312,0.07601759874763125,0.01730198860168386,-0.3547819655199085,0.3893859427232762,-0.1687399884591123,0.20334396566248003,0.1829970999878654,88.63636363636364,49.26099156608889,0.18604197706079623,10,-0.10381078720092773,-0.07909393310546875,0.09639549255371094,-0.18290424346923828,0.3262624740600586,2,0.009398500500839457,4.0,10.450281143188477,1.999999999999928,10.35141372680664,-3.499999999999843,10.193225860595703,0.009398500500839457
998,2003-10-30,10.58869457244873,10.727109909057617,10.46016788482666,10.58869457244873,42131977.0,0.006578859692726091,-1.0769384877940194,0.0,47.28678228904797,48.308181403554435,-0.17586060085248612,-0.03919822071941681,0.015481305086595398,-0.30163277753655926,8.392236485763775,0.26694202423095703,0.03988258775083331,0.0627800941467278,-0.2627179642556161,0.3882781525490717,-0.09996893505444504,0.22552912334790065,-0.4547891616821289,75.86190265530887,36.61094791193224,0.162749029201172,10,-0.1581869125366211,-0.1483001708984375,-0.0024709701538085938,-0.25211048126220703,0.23728275299072266,3,0.010270870592236303,-1.25,10.519488334655762,4.0,10.450281143188477,1.999999999999928,10.35141372680664,0.010270870592236303
999,2003-10-31,10.578808784484863,10.628241539001463,10.509600639343262,10.578808784484863,40042701.0,-0.0009336172552931732,1.4000463016553344,0.0,40.51722560848849,45.682210852714874,-0.17162350641206636,-0.026792775449166584,0.017921907635727763,-0.28539494125988085,9.01341923148043,0.11864089965820135,0.018099459891143255,0.05042262077331472,-0.27593570052250627,0.3767809420691357,-0.11275653987459577,0.2136017814212252,-0.43303928375244105,68.75,33.130501043734284,0.16317916064791063,10,-0.1483011245727539,-0.1384143829345703,-0.03213214874267578,-0.24222469329833984,0.24716854095458984,4,0.009345798605116862,-1.0769384877940194,10.58869457244873,-1.25,10.519488334655762,4.0,10.450281143188477,0.009345798605116862
1000,2003-11-03,10.6776762008667,10.6776762008667,10.519488334655762,10.6776762008667,32840738.0,0.009345798605116862,1.0,0.0,49.137929600771685,44.19753460111852,-0.2659054203489717,-0.11767756939670626,-0.08452676702329143,-0.3790074066920468,9.559499701827162,0.1581878662109375,-0.016484691209749158,0.1403919696807865,-0.19231725689233947,0.47310119625391245,-0.025962643605776492,0.30674658296734947,-0.5202798919677729,87.5,51.88549176020973,0.1663546132865632,11,-0.24716854095458984,-0.23728179931640625,-0.13594293594360352,-0.3410921096801758,0.39546966552734375,0,0.014814821430724656,1.4000463016553344,10.578808784484863,-1.0769384877940194,10.58869457244873,-1.25,10.519488334655762,0.014814821430724656
1001,2003-11-04,10.608469009399414,10.727109909057617,10.59858226776123,10.608469009399414,41083651.0,-0.006481484375941982,-12.0,0.0,50.892902512356805,43.67946134435107,-0.20076131767051741,-0.04616521309732313,-0.01659161600820802,-0.30552580371380245,10.561399907858254,0.12852764129638672,-0.036648781182925916,0.06821870803833008,-0.2659901366639392,0.4024275527405994,-0.09888571431280369,0.23532313038946384,-0.43967842849731475,55.55555555555556,18.301675034728916,0.16710442235113454,11,-0.1779613494873047,-0.1680746078491211,-0.06673574447631836,-0.2718849182128906,0.42512989044189275,1,0.013979503021722905,1.0,10.6776762008667,1.4000463016553344,10.578808784484863,-1.0769384877940194,10.58869457244873,0.013979503021722905
1002,2003-11-05,10.648015975952148,10.657902717590332,10.529375076293944,10.648015975952148,24975397.0,0.0037278674724594563,12.00000000000018,0.0,50.89290251235689,44.9064939194181,-0.2079268503381222,-0.08788192978606979,-0.057933494515733486,-0.34241935729385276,10.775912958211645,0.1285276412963885,-0.06365291338440571,0.1062826633453362,-0.229644291221188,0.4422096179118604,-0.061680813937925905,0.2742461406285983,-0.4680590084869394,70.37037037037037,30.651128015225133,0.16796347728326216,11,-0.20762157440185547,-0.19773483276367188,-0.1705465316772461,-0.311431884765625,0.5141096115112322,2,0.019498526410594907,-12.0,10.608469009399414,1.0,10.6776762008667,1.4000463016553344,10.578808784484863,0.019498526410594907
1003,2003-11-06,10.6776762008667,10.717223167419434,10.58869457244873,10.6776762008667,33445188.0,0.0027855165677377336,2.2500241149802256,0.0,58.823546100363764,47.14398621335375,-0.1927613994918751,-0.1353846648967849,-0.09067462416071592,-0.36717453853870907,10.640065466199598,0.12852859497070312,-0.08872970137789693,0.1428635597229011,-0.17445216561797672,0.4601792850637789,-0.01579430294753692,0.3015214223933391,-0.4867761745696413,77.27282692096898,31.542283411375045,0.1586578626704389,11,-0.18784809112548828,-0.19773435592651367,-0.20020675659179688,-0.3410921096801758,0.5932035446166992,3,0.01574074777014478,12.00000000000018,10.648015975952148,-12.0,10.608469009399414,1.0,10.6776762008667,0.01574074777014478
1004,2003-11-07,10.6776762008667,10.806203842163086,10.638129234313963,10.6776762008667,31504762.0,0.0,-3.249999999999854,0.0,60.60608127397492,49.073187307427126,-0.13054340412833731,-0.14105952537732946,-0.0899943145103137,-0.36458764400865284,10.284191047256314,0.16807460784912287,-0.08697111130268276,0.14187488555908168,-0.17717413248671043,0.4609239036048738,-0.01764962346381438,0.30139939458197773,-0.47605197691443024,55.172413793103445,5.238585820433983,0.15952450902289575,11,-0.10875415802001953,-0.1631312370300293,-0.2768287658691406,-0.3410921096801758,0.7019577026367188,4,0.01388889509130431,2.2500241149802256,10.6776762008667,12.00000000000018,10.648015975952148,-12.0,10.608469009399414,0.01388889509130431
1005,2003-11-10,10.638129234313963,10.727109909057617,10.59858226776123,10.638129234313963,21840207.0,-0.003703705357681275,-2.250000000000146,0.0,57.000013504414774,50.47642728177638,-0.05146039846168371,-0.12013038394896469,-0.05308110297417379,-0.3193423593864484,9.816402374360157,0.12852764129638672,-0.05258404201432043,0.11023731231689204,-0.188836580756524,0.4093112053903081,-0.03929963421981597,0.25977425885360006,-0.4123218256332617,39.285714285714036,-12.95630705933472,0.1495369465367077,11,-0.0049433708190900205,-0.11864089965820135,-0.24716854095458807,-0.16807413101196111,0.7909383773803729,0,0.017658000479969127,-3.249999999999854,10.6776762008667,2.2500241149802256,10.6776762008667,12.00000000000018,10.648015975952148,0.017658000479969127
1006,2003-11-11,10.58869457244873,10.628241539001463,10.539261817932127,10.58869457244873,21683522.0,-0.004646931878377392,1.2499758850198754,0.0,67.05878614697771,53.57957439430588,0.02198492951366049,-0.0835445086312383,-0.007227661535353036,-0.26364967377778825,9.421798269520052,0.09886741638183594,-0.00795822133227908,0.0662404060363766,-0.22366717019509963,0.3561479822678528,-0.0787133820793624,0.2111941941521156,-0.339671306428734,21.42822692885442,-35.8761921218063,0.1449537881157385,11,0.04449129104614258,-0.06920623779296875,-0.19773387908935547,-0.11863946914672852,0.7612791061401367,1,0.04575174877607968,-2.250000000000146,10.638129234313963,-3.249999999999854,10.6776762008667,2.2500241149802256,10.6776762008667,0.04575174877607968
1007,2003-11-12,10.6776762008667,10.6776762008667,10.578808784484863,10.6776762008667,18377196.0,0.008403455950981353,1.0,0.0,73.33333333333333,56.4736356214487,-0.04715706472466685,-0.17446285703308462,-0.10584238902145415,-0.34800240496856105,9.606387897097616,0.09886741638183594,0.02391055087881888,0.15077295303344762,-0.14606321130159472,0.44760911736848996,0.0023548708659255624,0.2991910352009697,-0.40636571180098,51.851851851852174,-9.410757051059221,0.14841808216752136,11,-0.01977396011352539,-0.1581878662109375,-0.2891871929168701,-0.20267820358276367,0.8107128143310565,2,0.03333334821913003,1.2499758850198754,10.58869457244873,-2.250000000000146,10.638129234313963,-3.249999999999854,10.6776762008667,0.03333334821913003
1008,2003-11-13,10.727109909057617,10.885297775268556,10.717223167419434,10.727109909057617,47273721.0,0.004629631697101511,-16.00000000000018,0.0,80.68181818181819,60.93636812959645,-0.083692967659724,-0.22778865945974225,-0.16548956989780805,-0.39231490477772724,10.34218063502117,0.20762157440185725,0.050484480129714626,0.19526324272155726,-0.11179585509898615,0.5023223405421007,0.04173369381128644,0.3487927916318281,-0.4344036858680038,54.285714285714235,-12.464224279880497,0.15352954891027154,11,-0.024716854095458984,-0.20762157440185547,-0.3040173053741455,-0.25211191177368164,0.8008251190185547,3,0.040552924514966504,1.0,10.6776762008667,1.2499758850198754,10.58869457244873,-2.250000000000146,10.638129234313963,0.040552924514966504
1009,2003-11-14,10.766656875610352,10.835864067077637,10.717223167419434,10.766656875610352,31163768.0,0.003686637583468988,-1.4,0.0,77.63157894736842,64.10232916810719,-0.10481376069857262,-0.2596225924134963,-0.21276995363307627,-0.4266165708226275,11.285671280267065,0.11864089965820312,0.0831980283678675,0.2214631080627445,-0.10245878116209362,0.5453849972875826,0.05950216345032544,0.38342405267516355,-0.43839515929600203,65.71428571428555,-2.7353542670610977,0.161960944612419,11,-0.05932044982910156,-0.24716854095458984,-0.3163759708404541,-0.26199865341186523,0.6920709609985352,4,0.04683188808730954,-16.00000000000018,10.727109909057617,1.0,10.6776762008667,1.2499758850198754,10.58869457244873,0.04683188808730954
1010,2003-11-17,10.499714851379396,10.638129234313963,10.46016788482666,10.499714851379396,25469570.0,-0.024793399410327432,-3.499999999999753,0.0,52.68817204301085,64.30180356040209,0.15000427425533225,0.010177225565469072,0.03967130949620845,-0.15324457734547892,12.066487885711869,0.3064889907836914,0.09162392314160961,-0.04696192741393901,-0.36970479683209945,0.27578094200422143,-0.20833336212301923,0.11440950729514121,-0.13803097152779387,9.302325581395728,-54.22537367325251,0.1613714347090799,11,0.17301797866821111,0.009886741638181817,-0.02718853950500666,0.0049433708190900205,1.0875415802001935,0,0.08380409035664638,-1.4,10.766656875610352,-16.00000000000018,10.727109909057617,1.0,10.6776762008667,0.08380409035664638
1011,2003-11-18,10.489828109741213,10.59858226776123,10.390960693359377,10.489828109741213,33286640.0,-0.0009416200133173236,-1.099999999999982,0.0,48.275862068965615,64.01102128891418,0.15789649129876615,0.02032750140348405,0.03814943891518041,-0.1340785437295633,12.7607798131591,0.2076215744018537,0.11034081929408401,-0.05635433197021378,-0.37943018098365044,0.2667215170432229,-0.21789225647693122,0.10518359253650367,0.39546966552734375,20.0,-38.68473819176923,0.16153792450671828,11,0.1483011245727539,0.01977348327636541,-0.012358427047731269,0.014830112457273614,1.0974283218383771,1,0.08953812132354333,-3.499999999999753,10.499714851379396,-1.4,10.766656875610352,-16.00000000000018,10.727109909057617,0.08953812132354333
1012,2003-11-19,10.479941368103027,10.519488334655762,10.321752548217773,10.479941368103027,41643075.0,-0.0009425074972395642,4.000024114980226,0.0,43.20994417239868,62.276176630251385,0.15805587438831914,0.04662051362478081,0.04201456660614866,-0.1178751942372962,12.799372330267644,0.19773578643798828,0.10926172684421154,-0.07513914108276332,-0.3791353544650704,0.22885707229954377,-0.22713724777391597,0.07685896560838934,0.3954696655273455,28.070297163744577,-27.266750219714858,0.15199810669115346,11,0.12358379364013672,0.02966022491455078,0.012358665466308594,0.024716854095458984,1.1073150634765625,2,0.08301881469813255,-1.099999999999982,10.489828109741213,-3.499999999999753,10.499714851379396,-1.4,10.766656875610352,0.08301881469813255
1013,2003-11-20,10.371187210083008,10.529375076293944,10.252546310424805,10.371187210083008,46138536.0,-0.010377363212262458,-1.3333333333333184,0.0,38.461562923005005,59.815674591254734,0.24447131525086618,0.17279953467871323,0.14272176923213564,-0.0010047549243434872,12.17191389697171,0.27682876586913885,0.10770144256759906,-0.18933100700378347,-0.47460018819985805,0.09593817419229111,-0.33196559760182076,-0.04669641640574618,0.48207748413086193,20.33898305084746,-31.92576888884718,0.14263459059803693,11,0.19773483276367188,0.1384143829345703,0.11122560501098633,0.13347101211547852,1.216069221496582,3,0.10772168918410707,4.000024114980226,10.479941368103027,-1.099999999999982,10.489828109741213,-3.499999999999753,10.499714851379396,0.10772168918410707
1014,2003-11-21,10.40084743499756,10.450281143188477,10.311866760253906,10.40084743499756,31413693.0,0.0028598678544455858,1.8000000000001006,0.0,33.33337161099196,57.186047714207746,0.19155769790166133,0.16811043383024682,0.11220534847098484,-0.021820253699440073,11.9304154136155,0.1384143829345703,0.10318068006566605,-0.1700518608093251,-0.41065795946530415,0.07055423784665393,-0.2903549101373155,-0.0497488114813347,0.4163741561889651,38.4615384615391,-8.960110036719236,0.12030304932798959,11,0.16807460784911932,0.10875415802001775,0.14582920074462713,0.10381078720092596,1.2457284927368146,4,0.10836497700044156,-1.3333333333333184,10.371187210083008,4.000024114980226,10.479941368103027,-1.099999999999982,10.489828109741213,0.10836497700044156
1015,2003-11-24,10.628241539001463,10.638129234313963,10.43050765991211,10.628241539001463,35118561.0,0.02186303620210306,19.997974537036857,0.0,50.99995080548771,55.40173267626441,-0.04178009823941231,-0.03950658200755264,-0.11628878615461602,-0.2410097572717298,12.112026320708006,0.2372817993164027,0.09121632020062442,0.04350085258483638,-0.17475355514763358,0.26175526031730634,-0.0656263512813986,0.15262805645107136,0.1550995353393585,97.4356501027669,48.93435716872122,0.10912720386623463,11,-0.05931949615478338,-0.11863994598388494,-0.08156490325927557,-0.12358331680297674,0.8799200057983416,0,0.078139576952581,1.8000000000001006,10.40084743499756,-1.3333333333333184,10.371187210083008,4.000024114980226,10.479941368103027,0.078139576952581
1016,2003-11-25,10.59858226776123,10.697449684143066,10.56892204284668,10.59858226776123,35030087.0,-0.0027906094466704223,-3.3333333333333335,0.0,47.47474747474747,52.528556469754875,-0.011813024235523883,0.0019317411102655058,-0.09415270104796392,-0.20260360579473158,12.843670640380694,0.12852764129638672,0.0756472639001462,0.006426525115966086,-0.20246969453745933,0.2153227447693915,-0.09802158471074662,0.1108746349426788,0.15291112074462987,77.77777777777779,30.71912203485757,0.10444810982671242,11,-0.02966022491455078,-0.08898067474365234,-0.04449057579040527,-0.09392404556274414,0.9095792770385742,1,0.09328362405844692,19.997974537036857,10.628241539001463,1.8000000000001006,10.40084743499756,-1.3333333333333184,10.371187210083008,0.09328362405844692
1017,2003-11-26,10.618355751037598,10.727109909057617,10.56892204284668,10.618355751037598,46700036.0,0.0018656724811689784,-2.2,0.0,46.93877551020407,48.77932950624219,-0.04569090840086609,-0.010598456890999586,-0.12169347139680475,-0.21326857909132535,13.607412879400432,0.1581878662109375,0.06689183545714172,0.021256637573241477,-0.18506242817626806,0.227575703322751,-0.08190289530151418,0.12441617044799713,-0.36580944061279297,77.08333333333334,32.448400271000395,0.1031595328747548,11,-0.07415056228637695,-0.10875415802001953,-0.06426405906677246,-0.11369752883911133,0.889805793762207,2,0.09124771322973557,-3.3333333333333335,10.59858226776123,19.997974537036857,10.628241539001463,1.8000000000001006,10.40084743499756,0.09124771322973557
1018,2003-11-27,10.697449684143066,10.70733642578125,10.648015975952148,10.697449684143066,14606846.0,0.007448792916713076,5.0,0.0,50.94339622641509,45.81397587058071,-0.14464563184394486,-0.0855111763227292,-0.21130173501605398,-0.2808072465728362,13.658235942380891,0.08898067474365234,0.05412635961020662,0.09491281509399485,-0.11615171095665211,0.3059773411446418,-0.010619447931327741,0.20044507811931744,-0.4354121017456052,92.85714285714286,47.508058925505885,0.10553226302532315,11,-0.20762157440185547,-0.18784809112548828,-0.1705465316772461,-0.19279146194458008,1.166635513305664,3,0.08317933467408523,-2.2,10.618355751037598,-3.3333333333333335,10.59858226776123,19.997974537036857,10.628241539001463,0.08317933467408523
1019,2003-11-28,10.6776762008667,10.727109909057617,10.578808784484863,10.6776762008667,24063377.0,-0.0018484296594241112,2.0,0.0,51.923076923077005,45.728965301699176,-0.15513558309109676,-0.06108276447194427,-0.19547714938863336,-0.25184409905856775,13.563770755056714,0.1483011245727539,0.025346070593670333,0.07019596099853587,-0.14314748394829913,0.28353940594537086,-0.03647576147488074,0.17686768347195247,-0.406337171936034,83.33333333333334,35.679866724850534,0.10667172247341722,11,-0.18784809112548828,-0.1581878662109375,-0.21256518363952637,-0.1730179786682129,1.3742570877075213,4,0.0851852232266661,5.0,10.697449684143066,-2.2,10.618355751037598,-3.3333333333333335,10.59858226776123,0.0851852232266661
1020,2003-12-01,10.835864067077637,10.835864067077637,10.717223167419434,10.835864067077637,39452504.0,0.014814821430724656,1.0,0.0,60.869616273725,47.128271324450225,-0.29125475361122355,-0.21798832772205756,-0.34661406222865665,-0.4033021386508544,13.426112114045274,0.1581878662109375,-0.012430517472603597,0.22047443389892507,-0.014462870469243327,0.45541173826709347,0.10300578171483998,0.33794308608301016,-0.5554096205444328,100.0,47.003870569867644,0.1174686521840843,12,-0.291658878326416,-0.26694202423095703,-0.37075304985046387,-0.3312058448791504,1.2160692214965838,0,0.07481746316105098,2.0,10.6776762008667,5.0,10.697449684143066,-2.2,10.618355751037598,0.07481746316105098
1021,2003-12-02,10.756770133972168,10.855636596679688,10.657902717590332,10.756770133972168,41917406.0,-0.007299273285069963,1.0000096460851364,0.0,53.508777867656775,48.2725861794789,-0.19032803481892913,-0.13408920750306308,-0.2641114307528163,-0.31644921609314736,12.927554430408932,0.19773387908935547,-0.04994324671201689,0.13396544456481863,-0.10926703702065232,0.3771979261502896,0.012349203772084039,0.2555816853575532,-0.45409930261718756,65.51745930375662,11.865322435925506,0.12161624079273514,12,-0.20267868041992188,-0.18784809112548828,-0.31884765625,-0.25211191177368164,1.5719909667968768,1,0.06985288348354524,1.0,10.835864067077637,2.0,10.6776762008667,5.0,10.697449684143066,0.06985288348354524
1022,2003-12-03,10.855636596679688,10.855636596679688,10.6776762008667,10.855636596679688,38131118.0,0.009191091886892488,1.0,0.0,55.46215762724231,50.16154114661637,-0.2573621010071001,-0.2283092653641141,-0.3526129742357398,-0.4050086580081249,12.843033577466004,0.17796039581298828,-0.04296661059272644,0.22245087623596227,-0.042100168459050735,0.4870019209309753,0.09017535388845666,0.3547263985834679,-0.5197878194052254,100.0,44.51011336097088,0.13227552234750606,12,-0.2718849182128906,-0.2867145538330078,-0.427600622177124,-0.35097837448120117,1.7104063034057617,2,0.06010932130131352,1.0000096460851364,10.756770133972168,1.0,10.835864067077637,2.0,10.6776762008667,0.06010932130131352
1023,2003-12-04,10.84575080871582,10.865524291992188,10.736995697021484,10.84575080871582,31807610.0,-0.0009106594418323288,5.500048229960451,0.0,53.44828733177667,52.39653178225911,-0.1934204273567719,-0.21627464570418553,-0.3332196225765056,-0.38429510649331533,12.488492637885168,0.12852859497070312,-0.028963905029261383,0.20416135787963796,-0.0765263399541869,0.4848490557134628,0.06381750896272465,0.3445052067965513,-0.4787147622770451,93.10344827586206,37.29967630373406,0.14034384891691282,12,-0.19773483276367188,-0.2768287658691406,-0.41771483421325684,-0.341092586517334,1.5126705169677752,3,0.06107559981478272,1.0,10.855636596679688,1.0000096460851364,10.756770133972168,1.0,10.835864067077637,0.06107559981478272
1024,2003-12-05,10.825977325439453,10.855636596679688,10.756770133972168,10.825977325439453,26388611.0,-0.0018231548580737167,2.3334083601286175,0.0,68.13194501125187,54.30008669401069,-0.11957501965877704,-0.19480911662850886,-0.2998288558814295,-0.35259387439368695,11.708491859195949,0.09886646270751953,-0.007737397326618378,0.17697281837463308,-0.11532425338011265,0.4692698901293788,0.030824282497260214,0.32312135425200594,-0.4190622193564053,80.95238095238095,18.470609976077995,0.14614853587737311,12,-0.10875415802001953,-0.25705528259277344,-0.39052629470825195,-0.3213191032409668,1.5423307418823224,4,0.09589045319445444,5.500048229960451,10.84575080871582,1.0,10.855636596679688,1.0000096460851364,10.756770133972168,0.09589045319445444
1025,2003-12-08,10.825977325439453,10.825977325439453,10.825977325439453,10.825977325439453,0.0,0.0,1.0,0.0,68.88896986793502,56.67944473769819,-0.0989859177345398,-0.18974264049498046,-0.2859308135773393,-0.33849281274504506,11.151890615275931,0.0,0.030850965256805196,0.16758041381836009,-0.1351319762961367,0.4702928039328569,0.016224218761111686,0.3189366088756085,-0.3823734844836739,80.95238095238095,12.555930091419143,0.151356195057248,12,-0.10875415802001953,-0.25705528259277344,-0.39052629470825195,-0.3213191032409668,1.6016521453857422,0,0.11324205901059403,2.3334083601286175,10.825977325439453,5.500048229960451,10.84575080871582,1.0,10.855636596679688,0.11324205901059403
1026,2003-12-09,11.073145866394043,11.09291934967041,10.806203842163086,11.073145866394043,79245991.0,0.022831060284393967,13.5,0.0,76.31587854131807,59.94356729671086,-0.30369513678414783,-0.4203056969884926,-0.5103055407181962,-0.5712427668732705,11.43915018421691,0.2867155075073242,0.08191560635239092,0.39052639007568324,0.03788556058878001,0.7431672195625865,0.21420597533223074,0.5668468048191357,-0.5957883893553504,95.23809523809523,20.84257302328767,0.17632041474345178,12,-0.23728179931640625,-0.40041303634643555,-0.6376948356628418,-0.5684876441955566,1.5324440002441424,1,0.08839289520701654,1.0,10.825977325439453,2.3334083601286175,10.825977325439453,5.500048229960451,10.84575080871582,0.08839289520701654
1027,2003-12-10,11.033598899841307,11.08303165435791,10.914958000183104,11.033598899841307,40635511.0,-0.0035714301093745515,2.400046301655198,0.0,81.30852411281342,63.317470395199564,-0.222443929617274,-0.3717884946658412,-0.45114162046355766,-0.5195708798718179,11.495750684241415,0.16807365417480646,0.10027059508678882,0.333183288574217,-0.052758336636189895,0.7191249137846238,0.14021247596901354,0.5261541011794204,-0.49468523553944266,83.33337799058397,2.0133155167827965,0.19297081260520316,12,-0.1977348327636701,-0.3608660697936994,-0.5981478691101056,-0.5289406776428205,1.5126705169677752,2,0.11738347684057704,13.5,11.073145866394043,1.0,10.825977325439453,2.3334083601286175,10.825977325439453,0.11738347684057704
1028,2003-12-11,11.16212558746338,11.19178581237793,11.06325912475586,11.16212558746338,41042618.0,0.011648664120273766,3.3333011800266252,0.0,82.90607732984647,66.76002599595174,-0.310809516867085,-0.49124002475179473,-0.5578346759577197,-0.6374701221513224,10.805680780758292,0.15818691253662287,0.13105275085842294,0.4399591922760031,0.0021371807607799553,0.8777812037912263,0.22104818651839153,0.6588701980336147,-0.567811354624661,93.18180323448402,6.174378371048334,0.2189110057576115,12,-0.23728132247924982,-0.4399595260620135,-0.7167878150939959,-0.6574673652648944,1.305050849914549,3,0.1257750866196008,2.400046301655198,11.033598899841307,13.5,11.073145866394043,1.0,10.825977325439453,0.1257750866196008
1029,2003-12-12,11.270879745483398,11.310426712036133,11.181900024414062,11.270879745483398,33420561.0,0.009743140512785908,2.2499758850197744,0.0,80.95249469238821,68.99145693135875,-0.36494673489879226,-0.5905605696479164,-0.6564278827029977,-0.7324885966695032,10.238365973020755,0.14830112457275213,0.1672711228818784,0.5235022068023678,0.021524341235839017,1.0254800723688966,0.2725132740191043,0.7744911395856313,-0.6048689230999731,92.15684791078765,6.201315376653767,0.25098893278326395,12,-0.286715030670166,-0.4893932342529297,-0.7859947681427002,-0.7662215232849121,1.3544836044311523,4,0.09649127705723326,3.3333011800266252,11.16212558746338,2.400046301655198,11.033598899841307,13.5,11.073145866394043,0.09649127705723326
1030,2003-12-15,11.379633903503418,11.47850227355957,11.359861373901367,11.379633903503418,68218629.0,0.009649127705723348,-5.0002893937201565,0.0,84.95579904871484,72.48557039592076,-0.4341064283290006,-0.6640601144764329,-0.7525916758358324,-0.828313854433647,11.437162004743254,0.20762252807617188,0.19912680022634888,0.5882604122161865,0.026943938862562078,1.149576885569811,0.3076021755393743,0.8689186488929987,-0.6234048565686141,85.29397579423397,-1.625928214727793,0.2806582366768125,12,-0.3015446662902832,-0.5141096115112305,-0.8379004001617432,-0.8749756813049316,1.1864089965820312,0,0.0868810167534455,2.2499758850197744,11.270879745483398,3.3333011800266252,11.16212558746338,2.400046301655198,11.033598899841307,0.0868810167534455
1031,2003-12-16,11.429067611694336,11.429067611694336,11.251107215881348,11.429067611694336,36030154.0,0.004344050837672198,1.0,0.0,85.34487418185557,75.80587223532223,-0.422585138802269,-0.674080980273386,-0.7901946183213759,-0.8636106356476141,12.785461940091873,0.17796039581298828,0.23650582938443243,0.590732145309449,-0.019397694615870265,1.2008619852347682,0.28566722534678846,0.8957970652721094,-0.5572748484995689,91.22790094750721,2.937177091800507,0.3050649199626598,12,-0.3213186264038086,-0.5635433197021484,-0.8527305126190186,-0.9244093894958496,1.2259559631347656,1,0.08737036939996057,-5.0002893937201565,11.379633903503418,2.2499758850197744,11.270879745483398,3.3333011800266252,11.16212558746338,0.08737036939996057
1032,2003-12-17,11.349973678588867,11.429067611694336,11.310426712036133,11.349973678588867,37058623.0,-0.0069204186896697495,-2.0,0.0,78.44830525317042,78.58365200436597,-0.297254772799878,-0.5549151840046491,-0.7021761998858658,-0.7736955804610908,14.361162210907436,0.11864089965820312,0.2507182123624503,0.4681365966796882,-0.15824936503100062,1.094522558390377,0.1549436158243438,0.7813295775350326,-0.3811073937357321,69.04738938114072,-17.894651824418347,0.3131929808553441,12,-0.23233747482299805,-0.4844493865966797,-0.7736365795135498,-0.8453154563903809,1.4830112457275373,2,0.11062723347261794,1.0,11.429067611694336,-5.0002893937201565,11.379633903503418,2.2499758850197744,11.270879745483398,0.11062723347261794
1033,2003-12-18,11.488389015197756,11.518049240112305,11.310426712036133,11.488389015197756,43930354.0,0.012195212123707444,6.000032153307387,0.0,82.03129827713272,80.12802458946385,-0.37428549558029545,-0.6380544938074202,-0.8362491784981163,-0.9019536891315738,15.788615392563385,0.20762252807617188,0.2880374946148496,0.5506918430328387,-0.08316717904770954,1.184550865113387,0.2337623319925637,0.8676213540731137,-0.4379809721515908,91.17647058823583,3.6218888023490337,0.3169295110402741,12,-0.32626247406006037,-0.603091239929201,-0.8996937274932879,-0.9837307929992694,1.4434633255004865,3,0.09208257138680431,-2.0,11.349973678588867,1.0,11.429067611694336,-5.0002893937201565,11.379633903503418,0.09208257138680431
1034,2003-12-19,11.527935028076172,11.537821769714355,11.409295082092285,11.527935028076172,95179449.0,0.003442259208501941,11.999903540079098,0.0,80.1724474853417,81.38174432473126,-0.3394882257173464,-0.6206537420311466,-0.8658041580347202,-0.9291150408623636,17.317390767137013,0.1285266876220703,0.3200222721270709,0.5338834762573246,-0.09942010082276909,1.1671870533374182,0.21723168771727863,0.8505352647973705,-0.39335156955810113,96.55171266822333,10.134699262895793,0.3166517885400464,12,-0.35592222213745117,-0.6327509880065918,-0.9169943332672119,-1.0232768058776855,1.2061815261840838,4,0.08147525181346404,6.000032153307387,11.488389015197756,-2.0,11.349973678588867,1.0,11.429067611694336,0.08147525181346404
1035,2003-12-22,11.458727836608887,11.518049240112305,11.429067611694336,11.458727836608887,88204182.0,-0.00600343351161603,-2.0000321533069676,0.0,80.86960095688472,81.88771348201645,-0.1911922813938407,-0.5123046157685067,-0.7916663253288334,-0.8462212776498887,18.838614964397788,0.09886741638183594,0.3582418723792351,0.42315196990966797,-0.21801808851881077,1.0643220283381467,0.1025669406954286,0.7437369991239073,-0.24349671585155974,72.41370134578669,-15.959296139132576,0.3205850292142389,12,-0.23233795166015625,-0.5635437965393066,-0.8453154563903809,-0.9540696144104004,1.3940305709838867,0,0.10181195765715301,11.999903540079098,11.527935028076172,6.000032153307387,11.488389015197756,-2.0,11.349973678588867,0.10181195765715301
1036,2003-12-23,11.58725643157959,11.60702896118164,11.458727836608887,11.58725643157959,27896917.0,0.011216654833189565,6.500361742150195,0.0,81.35599870841685,81.8929884370835,-0.2672268485203535,-0.5933898818240468,-0.910481826448116,-0.9619134431740886,20.27426844798249,0.1483011245727539,0.39029170122387136,0.5022468566894531,-0.1494286628613004,1.1539223762402067,0.17640909691407636,0.8280846164648299,-0.30750718103085717,93.33365486640301,6.165720709929701,0.3258377597753763,12,-0.25211238861083984,-0.6574687957763672,-0.9960892200469971,-1.0825982093811035,1.354482650756836,1,0.08447094221875528,-2.0000321533069676,11.458727836608887,11.999903540079098,11.527935028076172,6.000032153307387,11.488389015197756,0.08447094221875528
1037,2003-12-24,11.58725643157959,11.58725643157959,11.58725643157959,11.58725643157959,0.0,0.0,1.0,0.0,82.05128205128196,81.79801118390967,-0.2016355154484888,-0.5450241514999696,-0.8970624309327455,-0.948315243464096,21.64844171249415,0.0,0.42676496168766853,0.4538018226623528,-0.19585919915289018,1.1034628444775958,0.1289713117547322,0.7786323335699734,-0.24205123890427593,93.33365486640301,6.630808883215678,0.3248305109076215,12,-0.19279193878173828,-0.6574687957763672,-1.0133910179138184,-1.0825982093811035,1.0776538848876953,2,0.09215012626625296,6.500361742150195,11.58725643157959,-2.0000321533069676,11.458727836608887,11.999903540079098,11.527935028076172,0.09215012626625296
1038,2003-12-25,11.58725643157959,11.58725643157959,11.58725643157959,11.58725643157959,0.0,0.0,1.0,0.0,83.4782608695651,82.07865187026265,-0.15085261479469736,-0.5006106571637261,-0.8846412685393172,-0.9339475398484467,23.09687700775646,0.0,0.4327767723664415,0.40931148529052663,-0.23648958444642965,1.055112555027483,0.0864109504220476,0.7322120201590057,-0.18968648520301024,90.00043407173759,2.4640209173401786,0.32290053486847836,12,-0.1581883430480957,-0.6574687957763672,-1.0306930541992188,-1.0825982093811035,0.7909383773803711,3,0.10750849436124854,1.0,11.58725643157959,6.500361742150195,11.58725643157959,-2.0000321533069676,11.458727836608887,0.10750849436124854
1039,2003-12-26,11.58725643157959,11.58725643157959,11.58725643157959,11.58725643157959,0.0,0.0,1.0,0.0,83.4782608695651,81.91448096146823,-0.11315445884057596,-0.45215550736735644,-0.8678205754702475,-0.9203811509126787,25.0477340420574,0.0,0.44039634195869226,0.3638324737548828,-0.2614136870300765,0.9890786345398421,0.05120939336240404,0.6764555541473616,-0.14779468224199732,88.88942477733835,0.4986879026864699,0.3126230803924796,12,-0.1581883430480957,-0.6278085708618164,-1.047994613647461,-1.1369757652282715,0.9293527603149432,4,0.11604092108069075,1.0,11.58725643157959,1.0,11.58725643157959,6.500361742150195,11.58725643157959,0.11604092108069075
1040,2003-12-29,11.646575927734375,11.696009635925293,11.547709465026855,11.646575927734375,22789752.0,0.005119373727944465,1.9999807080158194,0.0,80.20831344682782,81.3437519909096,-0.1459772058324731,-0.47181453086393077,-0.9083270905844536,-0.9664409048660616,26.6997381439897,0.1483001708984375,0.436423636753295,0.3826163768768307,-0.24195469314424045,1.0071874468979019,0.07033084186629424,0.6949019118873672,-0.1736007360279732,79.16666666666666,-8.012668148255173,0.31228553501053563,12,-0.1433577537536621,-0.5833172798156738,-1.107314109802246,-1.1962952613830566,0.9293537139892578,0,0.09337857180290077,1.0,11.58725643157959,1.0,11.58725643157959,1.0,11.58725643157959,0.09337857180290077
1041,2003-12-30,11.508161544799805,11.765216827392578,11.508161544799805,11.508161544799805,30862775.0,-0.011884555923853957,0.0,0.0,72.64148453773365,80.69854968919441,0.00540491311990543,-0.289040773915616,-0.7532764149076705,-0.8160684893891812,28.888647822223145,0.25705528259277344,0.43004332605207196,0.20663242340087962,-0.37864068581997223,0.7919055326217315,-0.0860041312095472,0.49926897801130643,0.18784809112548828,0.0,-84.04443778981326,0.29263655461042615,12,0.02966022491455078,-0.3410921096801758,-0.9688997268676758,-1.0578808784484863,0.8700332641601562,1,0.11683854606651334,1.9999807080158194,11.646575927734375,1.0,11.58725643157959,1.0,11.58725643157959,0.11683854606651334
1042,2003-12-31,11.508161544799805,11.508161544799805,11.508161544799805,11.508161544799805,0.0,0.0,1.0,0.0,68.81720430107521,79.23031702518801,0.03375311732004427,-0.25049156023209207,-0.7299225579106441,-0.8044626457610633,31.195848899389546,0.0,0.4075409999944668,0.17400617599487234,-0.3784380166035941,0.7264503685933388,-0.10221592030436,0.45022827229410467,0.25705528259277344,0.0,-79.46457901885718,0.276222096299233,12,0.07909440994262695,-0.3410921096801758,-0.9688997268676758,-1.0578808784484863,1.1270885467529297,2,0.124570508673856,0.0,11.508161544799805,1.9999807080158194,11.646575927734375,1.0,11.58725643157959,0.124570508673856
1043,2004-01-01,11.508161544799805,11.508161544799805,11.508161544799805,11.508161544799805,0.0,0.0,1.0,0.0,64.6341463414634,77.50383912031265,0.04118371314033453,-0.20903843079024043,-0.7048122829856673,-0.7976327326138204,33.57362756441879,0.0,0.3791847543724618,0.14088563919067454,-0.36580102179510376,0.6475723001764528,-0.11245769130221461,0.3942289696835637,0.25705528259277344,0.0,-74.64281357235289,0.2533433304928891,1,0.08898067474365234,-0.336148738861084,-0.9812581539154053,-1.0578808784484863,1.3149366378784197,3,0.10051551389545632,1.0,11.508161544799805,0.0,11.508161544799805,1.9999807080158194,11.646575927734375,0.10051551389545632
1044,2004-01-02,11.86408519744873,11.86408519744873,11.537821769714355,11.86408519744873,24275122.0,0.030927933298760202,1.0,0.0,72.8972206946911,76.61801909118002,-0.29283754135298423,-0.5093148469319857,-1.028740981317771,-1.1445874548115604,36.43437795412278,0.3559236526489258,0.3757926591967369,0.44490389823913645,-0.040548888964348606,0.9303566854426215,0.20217750463739392,0.687630291840879,-0.3559236526489258,100.0,25.601352011294793,0.24272639360174247,1,-0.20267868041992188,-0.6426382064819336,-1.364370346069336,-1.413804531097412,1.1369733810424822,4,0.04333327036641532,1.0,11.508161544799805,1.0,11.508161544799805,0.0,11.508161544799805,0.04333327036641532
1045,2004-01-05,12.05193328857422,12.081592559814453,11.794877052307127,12.05193328857422,39981585.0,0.015833339697011395,8.666977491962054,0.0,76.03307695741739,76.02658334106897,-0.43325135387646974,-0.6330657971412261,-1.186851288196868,-1.3252826320548277,39.59804314319939,0.286715507507326,0.35823562633383865,0.5714541912078879,0.09181799898277809,1.0510903834329977,0.33163609509533387,0.8112722873204419,-0.5437717437744158,94.82775251710531,21.626048601093657,0.2398180961125548,1,-0.2570562362670916,-0.682185649871828,-1.5472750663757342,-1.6016526222229022,0.9787864685058576,0,0.038556129725746624,1.0,11.86408519744873,1.0,11.508161544799805,1.0,11.508161544799805,0.038556129725746624
1046,2004-01-06,12.05193328857422,12.05193328857422,12.05193328857422,12.05193328857422,0.0,0.0,1.0,0.0,81.41594506740242,75.95599034286015,-0.40275964197444125,-0.5860234550626782,-1.1596876552279678,-1.3197935941934134,41.551247411164816,0.0,0.34610894183175667,0.5225148200988787,0.018743786907760907,1.0262858532899966,0.2706293035033198,0.7744003366944376,-0.5208345031738304,94.82775251710531,20.228913559425507,0.25188551659555913,1,-0.2570562362670916,-0.682185649871828,-1.4953696727752703,-1.6016526222229022,1.0479936599731445,1,0.04347819894142502,8.666977491962054,12.05193328857422,1.0,11.86408519744873,1.0,11.508161544799805,0.04347819894142502
1047,2004-01-07,12.328761100769045,12.358421325683596,12.239781379699707,12.328761100769045,65368940.0,0.022969577209431602,2.9999678466930924,0.0,83.4645543700175,75.95446739846595,-0.6295473067195054,-0.8019629760691878,-1.4078061117999408,-1.5885197240625235,43.77470144512922,0.306488037109375,0.3472579241399192,0.7345845222473155,0.16988258898981812,1.299286455504813,0.45223355561856593,1.016935488876065,-0.7756425643920917,96.51162790697676,23.017929941857133,0.2823509666287488,1,-0.3954696655273455,-0.8107123374938983,-1.7672543525695819,-1.8883666992187518,0.8008260726928693,2,0.00400962495638213,1.0,12.05193328857422,8.666977491962054,12.05193328857422,1.0,11.86408519744873,0.00400962495638213
1048,2004-01-08,12.56604290008545,12.615476608276367,12.417741775512695,12.56604290008545,63185130.0,0.019246199790634577,3.0,0.0,85.71428571428571,76.2029146034349,-0.7972238873777204,-0.9788607066814698,-1.615260460767134,-1.8178164398278422,45.75166588948141,0.28671550750732244,0.3455237194113856,0.9016704559326172,0.22514275846427267,1.5781981534009617,0.5634066071984449,1.2399343046667894,-0.9646061963500969,95.41284403669725,23.80988734443916,0.33826384873417226,1,-0.5042238235473633,-0.8898067474365234,-1.989706039428711,-2.1256484985351562,0.38558292388916016,3,0.0055074769374545696,2.9999678466930924,12.328761100769045,1.0,12.05193328857422,8.666977491962054,12.05193328857422,0.0055074769374545696
1049,2004-01-09,12.358421325683596,12.714344024658205,12.289214134216307,12.358421325683596,60075987.0,-0.016522430812363487,-5.142857142856879,0.0,78.26086956521749,75.98653194992266,-0.5237910035617634,-0.7226356262140659,-1.379290342186069,-1.6020731204631566,47.037902094545736,0.4251298904418981,0.34076878231201313,0.6396718025207537,-0.07730374686241959,1.356647351903927,0.28118402782916796,0.9981595772123395,-0.6758614295849625,61.29032258064531,-9.78831247754033,0.35848777469158666,1,-0.24716854095459162,-0.62286424636841,-1.7499523162841815,-1.9180269241333026,0.63275146484375,4,0.03760001740909469,3.0,12.56604290008545,2.9999678466930924,12.328761100769045,1.0,12.05193328857422,0.03760001740909469
1050,2004-01-12,12.368308067321776,12.368308067321776,12.170573234558105,12.368308067321776,53268257.0,0.0008000003704060621,1.0,0.0,76.51005190712397,76.41637276874381,-0.4699543855374131,-0.6900340349196679,-1.3633164492416174,-1.6022773897647227,47.54347714250513,0.1977348327636701,0.33760927213559633,0.6001248359680158,-0.15378557000952675,1.3540352419455584,0.22316963297924453,0.9770800389567871,-0.5825697583671854,47.76111882151668,-19.655472665582288,0.376955202988771,1,-0.25705528259277166,-0.608034133911131,-1.725235462188719,-1.9279136657714826,0.8304862976074237,0,0.05115901930363642,-5.142857142856879,12.358421325683596,3.0,12.56604290008545,2.9999678466930924,12.328761100769045,0.05115901930363642
1051,2004-01-13,12.427629470825195,12.615476608276367,12.397968292236328,12.427629470825195,40303244.0,0.004796242394717876,-6.3330975499967845,0.0,77.41935483870975,77.37216727292541,-0.43039366871051676,-0.7069559588523724,-1.3933236120288548,-1.649894455978881,49.041755391368554,0.24716854095459162,0.3389258970117428,0.6095181465148922,-0.18119411415514364,1.400230407184928,0.2141620161798734,1.004874276849911,-0.5490305903002444,47.27290265440149,-16.16866421554616,0.39535613033501793,1,-0.3163766860961914,-0.6673555374145508,-1.7845568656921387,-1.9872350692749023,0.7909383773803693,1,0.04852818372728951,1.0,12.368308067321776,-5.142857142856879,12.358421325683596,3.0,12.56604290008545,0.04852818372728951
1052,2004-01-14,12.605589866638185,12.615476608276367,12.368308067321776,12.605589866638185,41782106.0,0.014319737825364554,24.000000000004672,0.0,79.76877484680715,79.05379266240804,-0.4875881647362643,-0.8285033991259301,-1.5405723676244971,-1.8154704479611077,50.553325408650515,0.24716854095459162,0.35551387534407297,0.7246977329254172,-0.10779553238972284,1.5571909982405572,0.30845110026784717,1.1409443655829872,-0.6434164716999096,80.00000000000006,19.095161193295127,0.4162466326575704,1,-0.4795069694519061,-0.7909388542175311,-1.8512914180755633,-2.0712714195251483,0.6821851730346662,2,0.039215704075656665,-6.3330975499967845,12.427629470825195,1.0,12.368308067321776,-5.142857142856879,12.358421325683596,0.039215704075656665
1053,2004-01-15,12.546269416809082,12.595703125,12.437515258789062,12.546269416809082,35183189.0,-0.0047058844890789375,2.2,0.0,77.0949597239197,79.52020811010011,-0.2967306189612575,-0.7229306462746585,-1.451552562886837,-1.744774126279994,51.82779444553643,0.16807460784912287,0.3924455568775116,0.6124832630157471,-0.248932537113971,1.4738990631454651,0.18177536295088714,1.043191163080607,-0.5088789588988138,69.09090909090887,11.241546038241246,0.43070790006485915,1,-0.291658878326416,-0.6574678421020508,-1.79197096824646,-2.011950969696045,0.4547891616821307,3,0.046493323016905785,24.000000000004672,12.605589866638185,-6.3330975499967845,12.427629470825195,1.0,12.368308067321776,0.046493323016905785
1054,2004-01-16,12.46717643737793,12.655023574829102,12.437515258789062,12.46717643737793,40240647.0,-0.006304103379542125,-6.3330975499967845,0.0,72.92821566104925,79.17522352161477,-0.13755830884691633,-0.6006603608961729,-1.3430669595170137,-1.6527553498264869,53.13970175949328,0.21750831604003906,0.44210390083040707,0.4864282131195061,-0.3841865660985597,1.357042992337572,0.0511208235104732,0.921735602728539,-0.3620906227928682,61.224686652899805,5.820998554546421,0.43530738960903315,1,-0.08403778076171697,-0.5190544128417969,-1.6436712741851807,-1.8735380172729492,0.4251289367675781,4,0.03885798753471148,2.2,12.546269416809082,24.000000000004672,12.605589866638185,-6.3330975499967845,12.427629470825195,0.03885798753471148
1055,2004-01-19,12.62536334991455,12.674797058105467,12.546269416809082,12.62536334991455,22865550.0,0.012688270943399749,1.6000000000000576,0.0,80.87434948783945,79.11504623499665,-0.23004138002688812,-0.7030081157637298,-1.4681421781499484,-1.7983861585841154,54.53523145747305,0.2076206207275373,0.5101718706327745,0.5862833499908451,-0.2933492766238146,1.4659159766055048,0.14646703668351435,1.0260996632981758,-0.4593517143221746,83.87096774193607,20.572633015887384,0.43981631330732995,1,-0.18290472030639648,-0.6426377296447754,-1.7425377368927002,-1.9427437782287598,0.1483011245727539,0,0.02897417131486124,-6.3330975499967845,12.46717643737793,2.2,12.546269416809082,24.000000000004672,12.605589866638185,0.02897417131486124
1056,2004-01-20,12.56604290008545,12.684683799743652,12.506722450256348,12.56604290008545,44443340.0,-0.004698514267274745,-2.0,0.0,78.30690720086804,78.54197432731338,-0.1007167345122415,-0.5972194220135663,-1.3741229810987594,-1.7268849415265208,55.58333470923748,0.1779613494873047,0.541707090868103,0.4780235767364509,-0.40467248626273644,1.3607196397356383,0.03667554523685723,0.9193716082360446,-0.34519802558649104,62.50000000000021,-8.441416766125016,0.4413480314995939,1,-0.12358427047729492,-0.5833172798156738,-1.594236135482788,-1.764782428741455,0.2570552825927752,1,0.05035407485672727,1.6000000000000576,12.62536334991455,-6.3330975499967845,12.46717643737793,2.2,12.546269416809082,0.05035407485672727
1057,2004-01-21,12.655023574829102,12.655023574829102,12.48694896697998,12.655023574829102,34366005.0,0.007081041776727304,1.0,0.0,79.29295783430703,77.82849345176018,-0.1548323604568509,-0.6346425497508204,-1.42952411512098,-1.8065167568347782,56.63548441052247,0.1680746078491211,0.557068960405676,0.5136158943176277,-0.37071526859598336,1.3979470572312387,0.07145031286082215,0.9557814757744332,-0.3848287853142196,88.0,7.750989305122374,0.4421655814568058,1,-0.21256494522094727,-0.6426382064819336,-1.6683869361877441,-1.8488197326660156,0.1384143829345703,2,0.04453127013507552,-2.0,12.56604290008545,1.6000000000000576,12.62536334991455,-6.3330975499967845,12.46717643737793,0.04453127013507552
1058,2004-01-22,12.832984924316404,12.852758407592773,12.69456958770752,12.832984924316404,45353986.0,0.014062506358444748,7.000048229959733,0.0,77.22223919205038,77.71309007696384,-0.32513758908376644,-0.7531039154409545,-1.5727393000544474,-1.9744730880760084,57.88790239625423,0.19773483276367188,0.5758571099241792,0.629290819168089,-0.2661127805861092,1.5246944189222873,0.18158901929098903,1.076992619045189,-0.5183752112871911,95.23809523809481,16.76506325947912,0.4477017998770994,1,-0.321319103240965,-0.7513923645019513,-1.8414046764373762,-2.0267810821533185,0.08897972106933771,3,0.03543915293586086,1.0,12.655023574829102,-2.0,12.56604290008545,1.6000000000000576,12.62536334991455,0.03543915293586086
1059,2004-01-23,12.931852340698242,12.991172790527346,12.734116554260256,12.931852340698242,54810602.0,0.007704163681709009,3.3333494099866874,0.0,76.02340764708467,77.65901849251503,-0.3733739674165566,-0.7863913378083893,-1.636270225210044,-2.061553962568567,59.29517108010496,0.25705623626708984,0.5709960498315567,0.6609284400939934,-0.24148041033314982,1.5633372905211367,0.2097240148804218,1.112132865307565,-0.5526647843214008,88.23529411764675,11.342296885435886,0.45120442521357207,1,-0.25211191177368164,-0.7316184043884277,-1.9081401824951172,-2.105875015258789,0.17796039581298828,4,0.005351610579032773,7.000048229959733,12.832984924316404,1.0,12.655023574829102,-2.0,12.56604290008545,0.005351610579032773
1060,2004-01-26,12.734116554260256,12.95162582397461,12.70445728302002,12.734116554260256,36831624.0,-0.01529060038952701,-7.333601286173134,0.0,68.06279496690819,76.61940072898153,-0.13219281587898557,-0.5301850808848965,-1.3961614368443538,-1.8547982927071711,60.29033614782833,0.24716854095458984,0.5317659695418442,0.4088156223297137,-0.4658239179526831,1.2834551626121105,-0.028504147811483804,0.8461353924709112,-0.26925106510234365,49.01941870603763,-24.547238421146034,0.437319770141198,1,-0.054376125335695136,-0.5239963531494158,-1.7005181312561053,-1.8982529640197772,0.41524314880370916,0,0.01242244165201467,3.3333494099866874,12.931852340698242,7.000048229959733,12.832984924316404,1.0,12.655023574829102,0.01242244165201467
1061,2004-01-27,12.852758407592773,13.001058578491213,12.793437957763672,12.852758407592773,47622237.0,0.009316849961831464,-2.499983923346546,0.0,65.14285714285714,74.994298761876,-0.2058339414403374,-0.5722686853616104,-1.4698592920425675,-1.9619023005737084,61.1343381006271,0.26694202423095703,0.5196962302154322,0.46022763252258336,-0.35461114652390435,1.275066411569071,0.05280824299933862,0.8676470220458281,-0.3142098962431401,71.15397814436713,0.46947627737921493,0.407419389523244,1,-0.13347148895263672,-0.6228652000427246,-1.7919714450836182,-2.016894817352295,0.14830017089843928,1,-0.006153848893537428,-7.333601286173134,12.734116554260256,3.3333494099866874,12.931852340698242,7.000048229959733,12.832984924316404,-0.006153848893537428
1062,2004-01-28,12.941739082336426,12.971399307250975,12.76377773284912,12.941739082336426,43404716.0,0.006923080005229565,6.000000000000419,0.0,61.87500000000002,73.30319212588489,-0.2705707796616519,-0.5779757069078588,-1.5116166295596791,-2.0358690417485192,61.94263702664551,0.20762157440185547,0.5183972619397856,0.47752943038940465,-0.2581169694729848,1.213175830251794,0.10970623045820993,0.8453526303205994,-0.32918896024414046,80.64547245135728,12.548248969107448,0.36782319993119444,1,-0.22245216369628906,-0.687129020690918,-1.8092732429504395,-2.0712718963623047,0.11864089965820135,2,-0.009167307338171282,-2.499983923346546,12.852758407592773,-7.333601286173134,12.734116554260256,3.3333494099866874,12.931852340698242,-0.009167307338171282
1063,2004-01-29,12.664910316467285,12.892305374145508,12.556156158447266,12.664910316467285,38948621.0,-0.02139038378906677,-2.090909090909091,0.0,59.281437125748454,71.78688339974036,0.02777818680153743,-0.2213938361915737,-1.1863016500291401,-1.7457993898085054,62.27293382381009,0.38558292388916016,0.5040348765170997,0.14286322593688894,-0.4429216473230966,0.7286480991968745,-0.15002921069310382,0.4357556625668817,0.33614826202392756,24.444496842538392,-42.67493657102785,0.29289243662999287,1,0.07909345626831055,-0.41030025482177734,-1.502784252166748,-1.794443130493164,0.42512989044189453,3,0.010148326208774705,6.000000000000419,12.941739082336426,-2.499983923346546,12.852758407592773,-7.333601286173134,12.734116554260256,0.010148326208774705
1064,2004-01-30,12.378194808959961,12.684683799743652,12.358421325683596,12.378194808959961,48159344.0,-0.022638573850343735,-15.500000000001393,0.0,50.2564102564103,68.38489015180379,0.3358639574024096,0.11153052742973912,-0.8543880914068502,-1.4439028211981721,61.18947805292183,0.3262624740600568,0.45788345845144107,-0.16955776214599538,-0.673123531811413,0.3340080075194223,-0.4213406469787042,0.08222512268671345,0.6139657211303735,3.0769276430796784,-63.74451939100202,0.2517828848327093,1,0.3015451431274432,-0.12358474731445312,-1.1987669467926025,-1.5077276229858398,0.7118453979492188,4,0.04392965572267227,-2.090909090909091,12.664910316467285,6.000000000000419,12.941739082336426,-2.499983923346546,12.852758407592773,0.04392965572267227
1065,2004-02-02,12.516609191894533,12.516609191894533,12.388081550598145,12.447402000427244,30795224.0,0.011182113795331405,2.714285714285575,100.0,52.216726063197946,65.48598113650712,0.20160096069026245,0.010238361770062099,-0.9523948632840753,-1.5675979014543113,59.62251793639535,0.1384143829345721,0.42165610278867227,-0.054377174377439275,-0.5013164179067111,0.39256206915183256,-0.2778467961420752,0.16909244738719664,0.45020177001953243,24.61542114463964,-42.83315074882803,0.22346962176463572,2,0.1631307601928711,-0.2619991302490252,-1.3223512172698992,-1.646142005920412,0.44490242004394176,0,0.04739331040237649,-15.500000000001393,12.378194808959961,-2.090909090909091,12.664910316467285,6.000000000000419,12.941739082336426,0.04739331040237649
1066,2004-02-03,12.575929641723633,12.595703125,12.437515258789062,12.526495933532715,32980606.0,0.004739338659508041,2.5555555555555554,0.7142857142856777,49.21465968586382,62.14394800890232,0.16073324798791155,-0.008235005739660295,-0.9688291225937338,-1.6147040682233893,58.0642661044134,0.1581878662109375,0.4010915918203253,-0.02125654220581019,-0.39562323403836785,0.35311014962674747,-0.2084398881220899,0.16592680371046953,0.366545734741214,35.48387096774185,-29.122185921950717,0.187183345916279,2,0.10381031036377131,-0.321319580078125,-1.2926912307739258,-1.6609721183776855,0.316375732421875,1,0.045597429190271654,2.714285714285575,12.516609191894533,-15.500000000001393,12.378194808959961,-2.090909090909091,12.664910316467285,0.045597429190271654
1067,2004-02-04,12.378194808959961,12.526495933532715,12.378194808959961,12.506722450256348,26240010.0,-0.015723277594337004,-1.3076923076923077,-2.6,45.85365853658535,58.65855015829509,0.3520971240487949,0.2038443707432016,-0.7302590309915367,-1.4059386472934428,55.82600104371285,0.19773483276367188,0.34452627257022783,-0.22146306037902797,-0.588957423313504,0.14603130255544805,-0.405210241846266,-0.03771587891178996,0.5409184054736365,3.7037037037033835,-57.84267088515412,0.18374718146723798,2,0.3015451431274432,-0.12358474731445312,-1.0257492065429688,-1.428633689880371,0.2768287658691406,2,0.05031943503429037,2.5555555555555554,12.575929641723633,2.714285714285575,12.516609191894533,-15.500000000001393,12.378194808959961,0.05031943503429037
1068,2004-02-05,12.635250091552734,12.684683799743652,12.308987617492676,12.358421325683596,37653239.0,0.02076678276275823,1.0,-2.15384615384614,53.81163591629532,56.19057552154072,0.07156979035087296,-0.050341263011134174,-0.9451999393011743,-1.6520930716700324,53.35534052398313,0.37569618225097656,0.30052383542244954,0.03213186264038015,-0.3353330989839822,0.3995968242647425,-0.15160061817180193,0.21586434345256222,0.26143544733086266,86.8421052631579,24.211779690939366,0.18373248081218124,2,0.019773006439208984,-0.38064002990722656,-1.258087396621704,-1.6856889724731445,-0.1680736541748047,3,0.03364633761591418,-1.3076923076923077,12.378194808959961,2.5555555555555554,12.575929641723633,2.714285714285575,12.516609191894533,0.03364633761591418
1069,2004-02-06,12.823098182678224,12.852758407592773,12.62536334991455,12.724230766296387,34618922.0,0.014866986388427428,1.875,0.35714285714286587,54.42477498395185,54.67523996787891,-0.14899592228905156,-0.2124862694050318,-1.087245081752199,-1.8243643370247398,51.895913687418826,0.22739505767822266,0.2476658570298511,0.19674611091613947,-0.16427969138096188,0.5577719132132408,0.01623320976758791,0.37725901206469103,0.03832548092191779,94.54545454545487,33.172557429447515,0.180512901148551,2,-0.16807508468628107,-0.5536580085754412,-1.4385206699371356,-1.8735370635986346,-0.939240455627445,4,0.020817279913800224,1.0,12.635250091552734,-1.3076923076923077,12.378194808959961,2.5555555555555554,12.575929641723633,0.020817279913800224
1070,2004-02-09,13.001058578491213,13.030719757080078,12.852758407592773,12.862645149230955,29941171.0,0.01387811223760127,-1.2500135647581554,1.3999903540079206,59.24367346789896,54.01977511510577,-0.31861419238848754,-0.35901912611419995,-1.2214899039127527,-1.9809769078858022,51.346712795151596,0.2076215744018537,0.19492859011478103,0.34306898117065643,-0.03331627488278066,0.7194542372240935,0.15487635314393877,0.5312616091973741,-0.6920709609985369,95.8902788220264,33.228185749525665,0.18819262802671835,2,-0.33120489120483576,-0.5882601737976092,-1.55963182449341,-2.0020632743835467,-0.8700323104858398,0,0.006844183331746301,1.875,12.823098182678224,1.0,12.635250091552734,-1.3076923076923077,12.378194808959961,0.006844183331746301
1071,2004-02-10,13.030719757080078,13.080153465270994,12.961511611938475,12.991172790527346,29841927.0,0.0022814433463085315,-1.3999729917431039,0.2857162542976434,58.18964836230317,53.610291599806125,-0.35802721641622526,-0.35961955183968186,-1.2036396989586677,-1.9903218235480438,50.37582112935184,0.11864185333251953,0.13836003829107568,0.342575645446777,-0.052283137857623174,0.7374344287511772,0.1451462537945769,0.5400050370989771,-0.707297496795654,93.5897435897438,32.72273766101836,0.19742939165220025,2,-0.3361492156982422,-0.4646763801574707,-1.4484074115753174,-1.9130840301513672,-0.63275146484375,1,-0.005311152908802241,-1.2500135647581554,13.001058578491213,1.875,12.823098182678224,1.0,12.635250091552734,-0.005311152908802241
1072,2004-02-11,13.099926948547365,13.11970043182373,12.892305374145508,13.020833015441895,33838230.0,0.005311079722183809,2.8333333333333335,2.0000000000001346,56.10859195263088,53.2577532472375,-0.4497295737888045,-0.4109636974130719,-1.2267389806895217,-2.03576252559861,49.39696265333012,0.22739505767822266,0.10876842250182861,0.38706598281860494,-0.04606712494818943,0.8201990905853993,0.17049942893520864,0.6036325367020012,-0.7462354400634776,97.56097560975631,39.346291799412406,0.21656655388339674,2,-0.38558292388916193,-0.4547901153564471,-1.5176146030426043,-1.9328575134277362,-0.9194669723510778,2,-0.01584906352663895,-1.3999729917431039,13.030719757080078,-1.2500135647581554,13.001058578491213,1.875,12.823098182678224,-0.01584906352663895
1073,2004-02-12,13.129587173461914,13.179020881652832,13.030719757080078,13.149359703063965,24325122.0,0.0022641519323769455,2.7499547849572568,-0.24998794250988152,54.672892983673954,53.7484735502668,-0.45432023387058074,-0.4160116829744922,-1.2086772989937824,-2.041716095463265,48.42050448320446,0.1483011245727539,0.08000907146125869,0.387560319900512,-0.07584024133678469,0.8509608811378087,0.15586003928186365,0.6192606005191603,-0.7299351295776368,91.07142857142857,35.140004934727806,0.23170028061864845,2,-0.38558292388916016,-0.4547901153564453,-1.4039170742034912,-1.8241033554077148,-0.8799200057983398,3,-0.036144594065533164,2.8333333333333335,13.099926948547365,-1.3999729917431039,13.030719757080078,-1.2500135647581554,13.001058578491213,-0.036144594065533164
1074,2004-02-13,12.95162582397461,13.139473915100098,12.882418632507324,13.080153465270994,27501154.0,-0.013554222774574964,1.08,6.500313509863413,55.188699634407925,54.078692835956794,-0.20837661168128108,-0.21069832003784228,-0.9834405909960822,-1.8387900328838391,46.9724720484188,0.25705528259277344,0.04773769387950111,0.18537650108337367,-0.2680710639116768,0.6388240660784241,-0.04134728141415245,0.4121002835808998,-0.4896242730688485,30.303030303030305,-25.407915633396286,0.22672378249752553,2,-0.20762157440185547,-0.2768287658691406,-1.0825982093811035,-1.5176143646240234,-1.0183334350585938,4,-0.037404523044506144,2.7499547849572568,13.129587173461914,2.8333333333333335,13.099926948547365,-1.3999729917431039,13.030719757080078,-0.037404523044506144
1075,2004-02-16,12.991172790527346,12.991172790527346,12.892305374145508,12.902192115783693,27412440.0,0.0030534364635157463,1.222222222222262,-0.6923076923077018,53.431372549019635,54.54721648741855,-0.19392025473626262,-0.2334011946211607,-0.9742779443506056,-1.852888875965208,45.40972590159868,0.09886741638183771,0.04061369238456791,0.20663299560547088,-0.25236377746412764,0.6656297686750694,-0.022865390929329266,0.43613138214027103,-0.4718096931618181,36.66666666666726,-16.384834603531864,0.22949838653479965,2,-0.24716854095459162,-0.3163757324218768,-1.0677678585052508,-1.5077276229858416,-1.0183334350585955,0,-0.08523595839507092,1.08,12.95162582397461,2.7499547849572568,13.129587173461914,2.8333333333333335,13.099926948547365,-0.08523595839507092
1076,2004-02-17,13.1987943649292,13.218567848205565,13.020833015441895,13.020833015441895,24930944.0,0.015981742199075555,-1.2222222222222023,2.0,56.01851851851852,55.67664537430002,-0.33961061957492866,-0.41232834624502956,-1.1377412379354688,-2.0307551278594325,44.29030651256461,0.2273950576782191,0.08130375659015243,0.3826169967651367,-0.09960765363953072,0.8648416471698042,0.141504671562803,0.6237293219674704,-0.6266586448206866,94.11764705882403,42.71601047832276,0.24111232520233333,2,-0.4350166320800781,-0.4350166320800781,-1.263031005859375,-1.7153491973876953,-1.3544836044311523,1,-0.08089891147641604,1.222222222222262,12.991172790527346,1.08,12.95162582397461,2.7499547849572568,13.129587173461914,-0.08089891147641604
1077,2004-02-18,13.218567848205565,13.2581148147583,13.11970043182373,13.248228073120115,25618228.0,0.0014981279903039102,4.599999999999597,-0.16666666666666666,64.73684210526312,56.89055717307422,-0.2543931487695801,-0.4086705407218876,-1.1109413107124642,-2.0219348556177508,43.29784425437902,0.1384143829345703,0.11197797671872145,0.3742132663726796,-0.13354472816781104,0.8819712609131702,0.12033426910243428,0.6280922636429249,-0.5817889152873459,89.47368421052585,33.230293057959386,0.2538789972702451,2,-0.27682876586913885,-0.43501663208007635,-1.2828044891357404,-1.7351226806640607,-1.0974283218383771,2,-0.06207930884741297,-1.2222222222222023,13.1987943649292,1.222222222222262,12.991172790527346,1.08,12.95162582397461,-0.06207930884741297
1078,2004-02-19,13.287775039672852,13.426189422607422,13.159247398376465,13.218567848205565,37983672.0,0.005235604360625423,-1.8421052631578947,-2.3333333333333934,77.38095238095238,59.44124355051872,-0.24731332751096602,-0.4659484527615305,-1.1359540884497292,-2.0616977025972307,41.988392850857394,0.26694202423095703,0.15167290788280496,0.42068095207214284,-0.12430327574628919,0.9656651798905749,0.14818883816292683,0.6931730659813589,-0.5764358009338224,74.54545454545455,11.098635042513592,0.27249211390921574,2,-0.1483011245727539,-0.42018651962280273,-1.3174080848693848,-1.8043298721313477,-1.0677680969238263,3,-0.08333336921873613,4.599999999999597,13.218567848205565,-1.2222222222222023,13.1987943649292,1.222222222222262,12.991172790527346,-0.08333336921873613
1079,2004-02-20,13.001058578491213,13.1987943649292,12.921964645385742,13.1889066696167,51856175.0,-0.02157746201494226,1.6666513557087672,-2.714285714285619,63.387944730075795,59.90171813520504,0.07521073799451905,-0.1831727576520823,-0.8109696987585373,-1.7535354634745577,39.89344779588396,0.3658103942871094,0.21345269252828558,0.13050417900085698,-0.4170839237916226,0.6780922817933366,-0.1432898723953837,0.40429823039709767,-0.18964031401060844,20.37019174088755,-46.00618147355658,0.27379405139623986,2,0.15324544906616033,-0.13347005844116389,-0.9293525218963641,-1.5176134109497088,-0.7415046691894549,4,-0.05779463312862321,-1.8421052631578947,13.287775039672852,4.599999999999597,13.218567848205565,-1.2222222222222023,13.1987943649292,-0.05779463312862321
1080,2004-02-23,12.892305374145508,13.10981273651123,12.882418632507324,13.010946273803713,28889266.0,-0.008364949953046485,-2.2857005057255853,0.6315789473684364,58.51063829787235,59.93738368360162,0.18653067670836876,-0.06530923896412233,-0.6679292938176928,-1.6232775647699675,37.836454274140564,0.22739410400390625,0.23749389701337442,0.013841533660889027,-0.5300057946002923,0.5576888619220703,-0.2580821304697025,0.2857651977914806,0.5338840484619141,1.8181818181818181,-65.63763007385279,0.2719236641305911,2,0.26199865341186523,-0.024716854095458984,-0.7266750335693359,-1.408860206604004,-0.7118453979492205,0,-0.07438646211039313,1.6666513557087672,13.001058578491213,-1.8421052631578947,13.287775039672852,4.599999999999597,13.218567848205565,-0.07438646211039313
1081,2004-02-24,12.773664474487305,12.892305374145508,12.684683799743652,12.882418632507324,38916427.0,-0.009202458072093744,2.230769230769231,0.916666666666653,61.11111111111111,60.49321914565496,0.29600139208171505,0.04964778975406503,-0.5172665233672937,-1.4843928420352714,35.24094140277554,0.20762157440185547,0.2450261277672965,-0.10084466934204173,-0.6466258957053483,0.4449365570212649,-0.37373528252369503,0.17204594383961158,0.641649532318116,12.0,-60.89607811640374,0.2728906131816532,2,0.2817721366882324,0.09392404556274414,-0.5610723495483398,-1.2902193069458008,-0.6030912399291992,1,-0.06269345187655695,-2.2857005057255853,12.892305374145508,1.6666513557087672,13.001058578491213,-1.8421052631578947,13.287775039672852,-0.06269345187655695
1082,2004-02-25,12.823098182678224,12.902192115783693,12.69456958770752,12.753890991210938,35827126.0,0.0038699707738256706,-1.2105140246224328,-0.6363636363636527,55.97484276729564,60.637880232724044,0.227046296757079,-0.00962331943327932,-0.5308938911752747,-1.514194810004268,32.750001487911106,0.20762252807617365,0.22586938369296305,-0.04547891616821076,-0.5907622105027901,0.4998043781663686,-0.3181205633355013,0.2271627309990798,0.5629906158447255,18.666666666666906,-50.29804402908824,0.27264164716728984,2,0.23233842849731268,0.044490337371824396,-0.6105060577392596,-1.3396530151367205,-0.5239973068237322,2,-0.07633002635060138,2.230769230769231,12.773664474487305,-2.2857005057255853,12.892305374145508,1.6666513557087672,13.001058578491213,-0.07633002635060138
1083,2004-02-26,12.793437957763672,13.001058578491213,12.724230766296387,12.961511611938475,34926283.0,-0.0023130311015334692,1.2400009260187959,-2.42855764858264,48.95104895104888,59.944807934573035,0.2279842573706734,0.03178944250046456,-0.4694959538106822,-1.4680332585794673,31.73743482826068,0.276827812194826,0.2063408370764801,-0.08156552314758336,-0.6197252826752901,0.4565942363801234,-0.35064540291143587,0.18751435661626914,0.5645946408081066,21.153846153846153,-42.73372222141702,0.26907987976385306,2,0.26199865341186523,0.07415056228637695,-0.5660159587860107,-1.309992790222168,-0.1581878662109375,3,-0.05255025534309188,-1.2105140246224328,12.823098182678224,2.230769230769231,12.773664474487305,-2.2857005057255853,12.892305374145508,-0.05255025534309188
1084,2004-02-27,12.921964645385742,13.129587173461914,12.84287166595459,12.84287166595459,42046448.0,0.010046297800981208,-6.250087417857358,-0.4705852313349044,47.101449275362256,59.241483126388886,0.10594937167934759,-0.05682401166744455,-0.5654119560079742,-1.5766179245885716,32.00656954283211,0.3361492156982422,0.19013357858704083,0.019772672653198597,-0.4650013636658912,0.5045467089722884,-0.22261434550634718,0.2621596908127444,0.40913400123291055,53.33311897795355,-6.237552316459762,0.2423870181595449,2,0.13347196578979492,-0.05437612533569336,-0.6253354549407959,-1.3693122863769531,-0.2867145538330078,4,-0.054322831078738254,1.2400009260187959,12.793437957763672,-1.2105140246224328,12.823098182678224,2.230769230769231,12.773664474487305,-0.054322831078738254
1085,2004-03-01,13.10981273651123,13.129587173461914,12.98128604888916,13.10981273651123,35394284.0,0.014537115390774957,6.499638292741741,0.0,52.59737290614505,58.86135583612517,-0.07073877987861721,-0.20864971527409182,-0.7155630928097612,-1.745439294310744,32.290248631803564,0.20762252807617188,0.17933825620314003,0.17796058654785085,-0.27928877379335937,0.6352099468890611,-0.05066409362275337,0.4065852667184551,0.19542931623242232,95.55534120017577,38.623604078241314,0.22862468017060483,3,-0.05437612533569336,-0.24222421646118164,-0.669825553894043,-1.4879531860351562,-0.4844493865966797,0,-0.06485667219650482,-6.250087417857358,12.921964645385742,1.2400009260187959,12.793437957763672,-1.2105140246224328,12.823098182678224,-0.06485667219650482
1086,2004-03-02,13.149359703063965,13.208681106567385,13.070266723632812,13.149359703063965,29775686.0,0.0030165927879803878,1.333295821744892,0.0,51.655598256310086,57.407884297352616,-0.13190691167335977,-0.21400626197693917,-0.7203198309995358,-1.7639577820041694,32.41046971796134,0.1384143829345721,0.18156463851109095,0.18883605003356863,-0.24579706695028136,0.6234691670174186,-0.02848050845835637,0.4061526085254936,0.1310600195596887,88.46137436582326,35.15420564185749,0.21731655849192502,3,-0.09392309188842773,-0.281771183013916,-0.7044293880462646,-1.5275001525878906,-0.5239963531494141,1,-0.0736841754083214,6.499638292741741,13.10981273651123,-6.250087417857358,12.921964645385742,1.2400009260187959,12.793437957763672,-0.0736841754083214
1087,2004-03-03,13.001058578491213,13.129587173461914,12.921964645385742,13.001058578491213,34376055.0,-0.011278201214481642,-1.625012057490054,0.0,46.01223798984513,53.922471587229595,-0.01978472932770181,-0.017548910135323226,-0.5382344509444863,-1.593540548063368,32.620971018818715,0.22739505767822266,0.18272628498097276,0.009391736984253996,-0.327916954706021,0.346700428674529,-0.1592626088608835,0.1780460828293915,0.2555317072172407,57.14266028587587,8.256646413084205,0.16865434584513775,3,-0.054376125335695136,-0.13347005844116389,-0.5264685153961199,-1.374256134033205,-0.2372808456420934,2,-0.06387828644254023,1.333295821744892,13.149359703063965,6.499638292741741,13.10981273651123,-6.250087417857358,12.921964645385742,-0.06387828644254023
1088,2004-03-04,13.060379981994627,13.11970043182373,12.813211441040039,13.060379981994627,38681649.0,0.004562813339027194,4.1666666666665115,0.0,53.64238410596022,52.83963151788341,-0.12824008366845696,-0.04573233758162765,-0.5623857209118128,-1.6308078163173914,32.12737791409822,0.3064889907836914,0.16156862075452771,0.04745664596557475,-0.24601380584817534,0.34092709777932484,-0.0992785799413003,0.1941918718724498,0.1733340442752347,62.49999999999927,10.798085748261165,0.14673522590687538,3,-0.11369752883910955,-0.1927914619445783,-0.5734314918518049,-1.4335775375366193,-0.2966022491455078,3,-0.058289200405321595,-1.625012057490054,13.001058578491213,1.333295821744892,13.149359703063965,6.499638292741741,13.10981273651123,-0.058289200405321595
1089,2004-03-05,13.09004020690918,13.09004020690918,12.892305374145508,13.09004020690918,36596428.0,0.0022710078079997142,1.0,0.0,53.333333333333286,52.264375410712404,-0.16086786281492316,-0.05730668723790089,-0.5558060259198747,-1.6359653305486788,31.110141225964966,0.19773483276367188,0.11880503744347592,0.06376976966857839,-0.21737219657904205,0.34491173591619884,-0.07680121345523183,0.2043407527923886,0.12171261029963354,69.99999999999969,15.718916779251643,0.14057098312381058,3,-0.1433577537536621,-0.22245168685913086,-0.5907332897186279,-1.4632377624511719,-0.32626247406006037,4,-0.03474321760420551,4.1666666666665115,13.060379981994627,-1.625012057490054,13.001058578491213,1.333295821744892,13.149359703063965,-0.03474321760420551
1090,2004-03-08,13.09004020690918,13.159247398376465,13.020833015441895,13.09004020690918,28704051.0,0.0,1.0,0.0,45.736434108527135,50.55607796598085,-0.1451316244388554,-0.053016804983229804,-0.5207312546070426,-1.6107402742847583,29.670789111953244,0.1384143829345703,0.04488866021522142,0.059320688247680664,-0.22295535575093695,0.3415967322462983,-0.08181733375162814,0.20045871024698947,0.10062984960102739,69.99999999999969,19.900483686531764,0.14113802199930908,3,-0.13841485977172852,-0.22245168685913086,-0.6228652000427246,-1.4632377624511719,-0.1779613494873047,0,-0.03474321760420551,1.0,13.09004020690918,4.1666666666665115,13.060379981994627,-1.625012057490054,13.001058578491213,-0.03474321760420551
1091,2004-03-09,12.961511611938475,13.040605545043945,12.902192115783693,12.961511611938475,28899782.0,-0.009818808264841272,-1.3333547692160388,0.0,40.71425766218521,48.860457398746355,0.014354846710045166,0.07384722914525454,-0.353436044067438,-1.4579515100287797,27.82833747617787,0.1878480911254865,0.012398408676178363,-0.06574749946594416,-0.349715299645327,0.21822030071343868,-0.20773139955563558,0.07623640062374726,0.20891899430107053,42.856867257368336,-2.16863736564369,0.14198390008969175,3,0.0049443244934099795,-0.09392309188842596,-0.4943366050720197,-1.3050489425659162,-0.11863994598388494,1,-0.02593434100034342,1.0,13.09004020690918,1.0,13.09004020690918,4.1666666666665115,13.060379981994627,-0.02593434100034342
1092,2004-03-10,12.892305374145508,12.95162582397461,12.823098182678224,12.892305374145508,34232052.0,-0.0053393647180182136,1.1666666666666368,0.0,35.71428571428572,47.389705927994896,0.10550555326846478,0.1335485561459322,-0.2454680896011432,-1.3614839783346735,26.184736409754304,0.13841342926025035,-0.004238166182739533,-0.12457265853881871,-0.41250747957931466,0.16336216250167723,-0.2685400690590658,0.01939475198142837,0.26694202423095703,22.857142857142858,-17.672785268657012,0.1439674105202476,3,0.11864089965820312,-0.024716854095458984,-0.42513036727905273,-1.1765222549438477,-0.15818881988525213,2,-0.020705530662210925,-1.3333547692160388,12.961511611938475,1.0,13.09004020690918,1.0,13.09004020690918,-0.020705530662210925
1093,2004-03-11,12.655023574829102,12.753890991210938,12.46717643737793,12.655023574829102,54660587.0,-0.01840491614418749,1.8999903540079097,0.0,37.03706350068303,46.27144084191943,0.35882250717393305,0.3514746077418316,0.028617373778885735,-1.0974124528681308,24.610514065253998,0.4251289367675781,-0.022892245820367307,-0.33812627792358363,-0.6628222355739428,-0.013430320273224439,-0.5004742567487632,-0.17577829909840403,0.4852412796020502,27.142756745658264,-15.278891404516404,0.16234797882517918,3,0.1829051971435547,0.21256494522094727,-0.18784856796264648,-0.8700332641601562,0.10875415802001775,3,0.008593753885716149,1.1666666666666368,12.892305374145508,-1.3333547692160388,12.961511611938475,1.0,13.09004020690918,0.008593753885716149
1094,2004-03-12,12.46717643737793,12.56604290008545,12.328761100769045,12.46717643737793,52285275.0,-0.014843681352344595,1.4000231506043093,0.0,34.96505855053694,44.312294802407415,0.5312391427698913,0.5282508131896293,0.24036994833938508,-0.8824908950973018,23.997966615473754,0.3262624740600568,-0.03741997620734949,-0.5017509460449219,-0.9027942398491025,-0.1007076522407413,-0.7022725929470113,-0.3012292991428325,0.632703112030029,16.66678149990566,-29.6148595276946,0.2005216469020901,3,0.301544666290285,0.41029882431030273,-0.012359857559204102,-0.6821861267089844,0.306488037109375,4,0.02379057495183501,1.8999903540079097,12.655023574829102,1.1666666666666368,12.892305374145508,-1.3333547692160388,12.961511611938475,0.02379057495183501
1095,2004-03-15,11.88385772705078,12.328761100769045,11.814650535583494,11.88385772705078,95603096.0,-0.04678835767321765,-6.42857142857148,0.0,26.31578947368419,41.49676049322676,1.0307638863383524,1.0797163996470847,0.83525292778506,-0.27774067861775364,23.81491989592086,0.6525259017944354,-0.05172068059260759,-1.0297039031982447,-1.6587455561078528,-0.40066225028863656,-1.3442247296530478,-0.7151830767434415,1.1543323464660666,5.645165681711566,-43.11508941067111,0.3145208264548037,3,0.603091239929201,0.7365622520446795,0.5783739089965838,-0.09392404556274236,0.9985609054565447,0,0.07404329688291456,1.4000231506043093,12.46717643737793,1.8999903540079097,12.655023574829102,1.1666666666666368,12.892305374145508,0.07404329688291456
1096,2004-03-16,12.131026268005373,12.220006942749025,11.824538230895994,12.131026268005373,63653394.0,0.020798678899695444,3.444433726675495,0.0,33.33333333333336,40.0879933091699,0.69728031672493,0.7888990474223672,0.6027592061676774,-0.5034014942700509,22.95872346700758,0.3954687118530309,-0.06894508609851968,-0.7291469573974592,-1.4330520197746122,-0.02524189502030616,-1.0810994885860357,-0.37719442620888266,0.7848098517181388,27.826086956522005,-23.718787559620253,0.3519525311885766,3,0.3559226989746076,0.4893937110900861,0.41029977798461736,-0.32626199722290217,0.5635433197021467,1,0.06438470844601718,-6.42857142857148,11.88385772705078,1.4000231506043093,12.46717643737793,1.8999903540079097,12.655023574829102,0.06438470844601718
1097,2004-03-17,12.397968292236328,12.437515258789062,12.180459976196287,12.397968292236328,46434269.0,0.022004900354967827,5.500000000000045,0.0,41.45299145299145,38.73361634772892,0.37525551154264036,0.4820421852125829,0.3449721007355482,-0.748170229193974,21.617766971349262,0.30648899078368963,-0.1070647154085389,-0.4211749553680413,-1.13274233029213,0.29039241955604744,-0.7769586428300848,-0.06539126790599781,0.4077492690731823,62.10526315789481,6.438691628136283,0.35578368746204425,3,0.08898067474365234,0.22245168685913086,0.23233866691589355,-0.5289402008056641,0.20762157440185725,2,0.035885184026229755,3.444433726675495,12.131026268005373,-6.42857142857148,11.88385772705078,1.4000231506043093,12.46717643737793,0.035885184026229755
1098,2004-03-18,12.180459976196287,12.427629470825195,12.012386322021484,12.180459976196287,48539886.0,-0.017543867746156905,-1.4706022537704957,0.0,34.56792720811754,36.64857122270495,0.508271185453717,0.6454313574483184,0.5616471526075166,-0.5106333427726621,19.9242314451348,0.41524314880371094,-0.1566547504651581,-0.5833175182342547,-1.3134295276896157,0.14679449122110633,-0.9483735229619352,-0.2182615135065742,0.5261508825406214,48.684210526315674,-6.976899922009814,0.36505600472768024,3,0.3064889907836932,0.4399600028991717,0.49928045272827326,-0.29165840148925604,0.5042238235473651,3,0.045454488512416846,5.500000000000045,12.397968292236328,3.444433726675495,12.131026268005373,-6.42857142857148,11.88385772705078,0.045454488512416846
1099,2004-03-19,12.249667167663574,12.308987617492676,12.04204559326172,12.249667167663574,107371702.0,0.005681820850980568,3.4999999999999702,0.0,31.168859911023105,35.029951867426725,0.34343694650837087,0.5449873036339312,0.4990869984155353,-0.5590483455675681,19.471415059497875,0.26694202423095525,-0.1875165527582574,-0.4765407562255852,-1.2321275979082973,0.27904608545712684,-0.8543341770669404,-0.09874733538423008,0.36774765875799353,69.84126984126992,18.43228393004057,0.37779342084135586,3,0.17796087265014648,0.37075281143188477,0.4597334861755371,-0.3213186264038086,0.41524314880371094,4,0.04196934970957278,-1.4706022537704957,12.180459976196287,5.500000000000045,12.397968292236328,3.444433726675495,12.131026268005373,0.04196934970957278
1100,2004-03-22,11.933292388916016,12.140913009643555,11.814650535583494,11.933292388916016,57323318.0,-0.025827214275888077,-1.7499778947791225,0.0,26.254863498039,33.42335251585492,0.5347008649709792,0.8282987294440112,0.8182508313804426,-0.22508862638714788,19.380225683975677,0.4350166320800799,-0.2507636749492086,-0.7449648857116706,-1.574291929971377,0.08436215854803564,-1.1596284078415238,-0.3303013635818175,0.6038460084217441,19.04777215860484,-26.531137539808004,0.414663522129853,3,0.4498457908630371,0.6871275901794434,0.7761082649230957,0.024715900421142578,0.7513914108276367,0,0.07042248343398105,3.4999999999999702,12.249667167663574,-1.4706022537704957,12.180459976196287,5.500000000000045,12.397968292236328,0.07042248343398105
1101,2004-03-23,11.97283935546875,12.121139526367188,11.873970985412598,11.97283935546875,79811824.0,0.0033140029812281924,-1.499975885252385,0.0,29.032296959645535,32.680909320894905,0.38013785857091875,0.7648964183703804,0.7800975637820731,-0.24553712151854867,20.240093175917124,0.24716854095458984,-0.3221412755452313,-0.6653766632080078,-1.5507450680561181,0.2199917416401025,-1.108060865632062,-0.22269246078395355,0.4920502556935826,25.39697850781117,-17.94592389608993,0.442684202424055,3,0.3114314079284668,0.647580623626709,0.7365612983703613,-0.00494384765625,0.5338830947875977,1,0.07597022310527479,-1.7499778947791225,11.933292388916016,3.4999999999999702,12.249667167663574,-1.4706022537704957,12.180459976196287,0.07597022310527479
1102,2004-03-24,11.844310760498047,12.04204559326172,11.784991264343262,11.844310760498047,52612182.0,-0.01073501373857455,-3.3333869230398525,0.0,25.882352941176592,31.4414970365053,0.3848456784978289,0.8604528068262045,0.9028180060584852,-0.09909500347863442,21.18185318986801,0.2570543289184588,-0.39204857886112165,-0.7449658870697018,-1.6932740384022456,0.20334226426284197,-1.2191199627359737,-0.2708118114034299,0.5555549431064026,9.230620830890919,-30.37999611230783,0.47415407566627216,3,0.3312063217163086,0.7612795829772949,0.9194669723510742,0.1680750846862793,0.5042238235473633,2,0.07178626468035354,-1.499975885252385,11.97283935546875,-1.7499778947791225,11.933292388916016,3.4999999999999702,12.249667167663574,0.07178626468035354
1103,2004-03-25,12.121139526367188,12.121139526367188,11.923404693603516,12.121139526367188,36485774.0,0.02337229843651123,1.0,0.0,32.50000000000004,31.1676016420012,0.027179504136841004,0.5593529780328623,0.6251904783953641,-0.3566922281080007,21.70276537488499,0.2768287658691406,-0.4442443649149084,-0.434522199630738,-1.3998681617843705,0.5308237625228944,-0.9171951807075551,0.048150781446079094,0.20494124452591933,64.15087815087816,27.21178706023383,0.48267298107681633,3,-0.00988626480102539,0.4844508171081543,0.7415056228637695,-0.08898019790649414,0.14830112457275213,3,0.03996739244005654,-3.3333869230398525,11.844310760498047,-1.499975885252385,11.97283935546875,-1.7499778947791225,11.933292388916016,0.03996739244005654
1104,2004-03-26,12.220006942749025,12.27932834625244,12.140913009643555,12.220006942749025,28805896.0,0.008156610702052536,1.333311898140071,0.0,34.827586206896626,32.11335683458036,-0.12341437576254499,0.42709777890597067,0.5292064727283989,-0.4355579516419432,21.58488529328017,0.15818881988525213,-0.4868527597620549,-0.30055689811706365,-1.2608572897732557,0.6597434935391284,-0.7807070939451606,0.17959329771103327,-0.4350156784057635,87.99980708015886,52.9606797227982,0.4801501958280962,3,-0.1087536811828631,0.27682924270629705,0.783524274826048,-0.04943323135376154,0.10875415802001953,4,0.03802590777334647,1.0,12.121139526367188,-3.3333869230398525,11.844310760498047,-1.499975885252385,11.97283935546875,0.03802590777334647
1105,2004-03-29,12.259553909301758,12.27932834625244,12.121139526367188,12.259553909301758,32504817.0,0.0032362474700720067,6.999662406559587,0.0,37.36656086966378,32.56149322750596,-0.11629397587640788,0.33791033234037116,0.48796228857450075,-0.45403874823281853,21.479449303619873,0.15818881988525213,-0.5190840401394201,-0.2184969902038567,-1.1435978291131104,0.7066038487053969,-0.6810474096584826,0.24405342925076923,-0.4646759033203125,95.99980708015853,59.39049835699359,0.46255041945462677,3,-0.1483006477355957,0.23728227615356445,0.7513923645019531,-0.014829635620117188,0.04943370819091797,0,0.033064531561623145,1.333311898140071,12.220006942749025,1.0,12.121139526367188,-3.3333869230398525,11.844310760498047,0.033064531561623145
1106,2004-03-30,12.180459976196287,12.299100875854492,12.07170581817627,12.180459976196287,33009044.0,-0.0064516159144631935,-1.090909090909125,0.0,37.2340425531915,32.092721127528186,-0.03291143720339562,0.35910651640660696,0.566317300696598,-0.35333537401176507,21.161929909957166,0.22739505767822266,-0.5379361567475947,-0.24914593696594345,-1.1264709903413141,0.6281791164094273,-0.6878084636536297,0.1895165897217428,-0.3758929634094219,76.92303411533996,36.98070977180623,0.43866252668768535,3,-0.07414960861205877,0.316376209259035,0.8304862976074237,0.1235847473144549,0.2966022491455078,1,0.041396123342857916,6.999662406559587,12.259553909301758,1.333311898140071,12.220006942749025,1.0,12.121139526367188,0.041396123342857916
1107,2004-03-31,12.170573234558105,12.289214134216307,12.111252784729006,12.170573234558105,29801871.0,-0.0008116886929970812,-2.0000000000000298,0.0,40.54054054054057,32.756344831130754,-0.06556800812135855,0.31999139977597935,0.5724664496280738,-0.3230980817586122,21.60448042183822,0.17796134948730113,-0.48408477738639455,-0.21750841140747035,-1.0588264148219668,0.6238095920070261,-0.6381674131147186,0.2031505902997779,-0.3462248672485355,65.78947368421053,23.22725271062199,0.4206590017072483,3,-0.12358379364013672,0.3262629508972168,0.7909393310546875,0.1680750846862793,0.08898067474365234,2,0.027619834269083876,-1.090909090909125,12.180459976196287,6.999662406559587,12.259553909301758,1.333311898140071,12.220006942749025,0.027619834269083876
1108,2004-04-01,12.299100875854492,12.308987617492676,12.131026268005373,12.299100875854492,30497069.0,0.010560524867590848,16.99999999999982,0.0,46.64029842324311,34.47539355471075,-0.19612082150142207,0.13861313892257066,0.4358805530377676,-0.43111050303737386,22.561340695044525,0.1779613494873029,-0.45510244971665514,-0.050916814804077504,-0.8308063008453814,0.7289726712372264,-0.44086155782473035,0.33902792821657535,-0.45576240820312464,95.83333333333334,47.93025033543102,0.3899447430206524,4,-0.25211143493652344,0.19773530960083008,0.6624116897583008,0.03954744338989258,-0.1483011245727539,3,0.004019294474441271,-2.0000000000000298,12.170573234558105,-1.090909090909125,12.180459976196287,6.999662406559587,12.259553909301758,0.004019294474441271
1109,2004-04-02,12.635250091552734,12.674797058105467,12.249667167663574,12.635250091552734,46328164.0,0.027331202426200685,9.750000000000439,0.0,66.66666666666666,38.96559390678049,-0.5272714206716511,-0.2459655577034372,0.09222574156469854,-0.7452129851584122,22.99482407653435,0.42512989044189275,-0.45587472164823595,0.3079719066619866,-0.404690063122338,1.0206338764463112,-0.04835907823017571,0.6643028915541489,-0.7639726749108888,93.44262295081994,38.53381677156689,0.35633098489216225,4,-0.40535593032836914,-0.1384139060974121,0.3262624740600586,-0.26694202423095703,-0.8107118606567401,4,-0.028951499809042658,16.99999999999982,12.299100875854492,-2.0000000000000298,12.170573234558105,-1.090909090909125,12.180459976196287,-0.028951499809042658
1110,2004-04-05,12.635250091552734,12.744004249572756,12.556156158447266,12.635250091552734,27308207.0,0.0,-1.3750000000000224,0.0,62.561576354679744,42.69106939511762,-0.46625949077171214,-0.29701222795861426,0.09093998734578967,-0.7186801257864062,23.089200007110858,0.18784809112549006,-0.41803892592925074,0.3307114124298103,-0.3042627247473284,0.965685549606949,0.013224343841240938,0.6481984810183796,-0.6996911035937998,83.82352941176448,24.436019516402638,0.31748706858856945,4,-0.37075233459472656,-0.1384139060974121,0.3262624740600586,-0.26694202423095703,-0.6920719146728498,0,-0.02425666200217058,9.750000000000439,12.635250091552734,16.99999999999982,12.299100875854492,-2.0000000000000298,12.170573234558105,-0.02425666200217058
1111,2004-04-06,12.62536334991455,12.734116554260256,12.546269416809082,12.62536334991455,49043446.0,-0.0007824729678119757,-1.3749879425099096,0.0,56.49717514124292,46.092716306236106,-0.39568919333053465,-0.3305474408637057,0.09557481378995192,-0.6818907857936498,23.790466504089395,0.18784713745117365,-0.3759859334826494,0.3376320838928226,-0.23926122703747055,0.9145253948231158,0.04918542842767515,0.6260787393579701,-0.6089598357942343,81.24999999999972,21.288949605461482,0.2884466554651469,4,-0.291658878326416,-0.12852716445922852,0.3361492156982422,-0.20762109756469727,-0.9392404556274414,1,-0.025058742758798824,-1.3750000000000224,12.635250091552734,9.750000000000439,12.635250091552734,16.99999999999982,12.299100875854492,-0.025058742758798824
1112,2004-04-07,12.62536334991455,12.674797058105467,12.556156158447266,12.62536334991455,19444847.0,0.0,1.4000000000000503,0.0,64.5161290322581,49.650063976487,-0.3053571636139001,-0.3705708183212746,0.08734606350997254,-0.6545572038730256,24.90111606385345,0.11864089965820135,-0.28386301490281696,0.35097918510436976,-0.17732508479612896,0.8792834550048685,0.0868270501541204,0.6151313200546191,-0.5361997622489909,80.64516129032229,18.462152155553298,0.2641521349502491,4,-0.21750831604003906,-0.1532440185546875,0.3361492156982422,-0.19773483276367188,-0.8898067474365234,2,-0.011746285668187029,-1.3749879425099096,12.62536334991455,-1.3750000000000224,12.635250091552734,9.750000000000439,12.635250091552734,-0.011746285668187029
1113,2004-04-08,12.76377773284912,12.941739082336426,12.664910316467285,12.76377773284912,24569556.0,0.010963199956974368,-1.8000000000000502,0.0,66.04938271604934,53.11915247750397,-0.3833390060681232,-0.5274631712816102,-0.04893395757477492,-0.7628191422651298,25.371449469621066,0.316375732421875,-0.19640160416957464,0.4839558601379377,-0.06276238505176224,1.0306741053276376,0.21059673754308683,0.7573149827327885,-0.6091300789928393,74.28571428571404,12.531456598936714,0.2733591225948501,4,-0.25705528259277166,-0.29165840148925604,0.14335775375366389,-0.321319103240965,-1.4632368087768537,3,-0.03950427797325873,1.4000000000000503,12.62536334991455,-1.3749879425099096,12.62536334991455,-1.3750000000000224,12.635250091552734,-0.03950427797325873
1114,2004-04-09,12.76377773284912,12.76377773284912,12.76377773284912,12.76377773284912,0.0,0.0,1.0,0.0,82.30763123547999,58.11260474037243,-0.3331251296111102,-0.531345590073041,-0.037512477898319574,-0.732834173372714,25.41596269378764,0.0,-0.07983223052030297,0.4691257953643788,-0.11387766466819471,1.0521292553969523,0.17762406534809116,0.7606275253806665,-0.5146791075752226,54.99999999999955,-11.654174985339658,0.29150173001628704,4,-0.25705528259277166,-0.29165840148925604,0.14335775375366389,-0.29660224914550604,-1.562105178833006,4,-0.048024808516510586,-1.8000000000000502,12.76377773284912,1.4000000000000503,12.62536334991455,-1.3749879425099096,12.62536334991455,-0.048024808516510586
1115,2004-04-12,12.76377773284912,12.76377773284912,12.76377773284912,12.76377773284912,0.0,0.0,1.0,0.0,81.74596916500221,63.05837436390695,-0.28393842111586487,-0.48701363679959364,-0.030317704008963275,-0.7061756266311026,24.137438477726086,0.0,0.008392150817730482,0.42512979507446147,-0.16014676234669878,1.0104063524956217,0.13249151636388135,0.7177680737850416,-0.4315622527277192,54.99999999999955,-16.17592941658645,0.29263827871057985,4,-0.23728179931640447,-0.29165840148925604,0.14335775375366389,-0.29660224914550604,-1.3940296173095685,0,-0.07358632542902088,1.0,12.76377773284912,-1.8000000000000502,12.76377773284912,1.4000000000000503,12.62536334991455,-0.07358632542902088
1116,2004-04-13,12.912078857421875,13.001058578491213,12.882418632507324,12.912078857421875,33316915.0,0.011618905286252756,-2.9999678466930924,0.0,92.1875,68.796925414958,-0.35486319929444043,-0.6048089064989206,-0.17146480999726066,-0.8262116238309503,23.080217688047522,0.2372808456420934,0.0928668022625132,0.5343782901763916,-0.09512781290759875,1.163884393260382,0.21962523863439642,0.8491313417183868,-0.5067205450346712,80.00017148467109,0.9477400371023776,0.3147530515419951,4,-0.3460364341735822,-0.4992804527282715,-0.002471923828125,-0.4449033737182617,-1.216069221496582,1,-0.0750383180927574,1.0,12.76377773284912,1.0,12.76377773284912,-1.8000000000000502,12.76377773284912,-0.0750383180927574
1117,2004-04-14,12.84287166595459,12.84287166595459,12.585816383361815,12.84287166595459,33339254.0,-0.005359879863768402,1.0,0.0,84.11214953271028,72.96046442712102,-0.2014456845119792,-0.5276126588833225,-0.08938573325409926,-0.7291705144255225,22.477978976094015,0.32626247406006037,0.16811128889867177,0.44292593002319336,-0.22014453625598662,1.1059963963023733,0.11139069688360337,0.7744611631627834,-0.354115316312825,61.90490407957492,-18.246261787407803,0.3315352331395902,4,-0.21750879287719727,-0.4498467445373535,0.07415056228637695,-0.37569618225097656,-1.2753896713256854,2,-0.09006932419436442,-2.9999678466930924,12.912078857421875,1.0,12.76377773284912,1.0,12.76377773284912,-0.09006932419436442
1118,2004-04-15,12.734116554260256,12.882418632507324,12.655023574829102,12.734116554260256,32905764.0,-0.008468130377930594,-1.8750346657019912,0.0,74.07400791506541,73.78350234360977,-0.027372834121020873,-0.3955313476034181,0.022955982288474175,-0.5941942196226684,21.48323829324996,0.22739505767822266,0.25326007275666207,0.30648798942566025,-0.3641858213552105,0.977161800206531,-0.028848915964776012,0.6418248948160965,-0.17363789257956874,35.7141380712111,-41.64959124452313,0.33533690539043554,4,0.0395474433898908,-0.34109163284301935,0.2051508426666242,-0.2669410705566424,-1.2061815261840838,3,-0.07841611528584258,1.0,12.84287166595459,-2.9999678466930924,12.912078857421875,1.0,12.76377773284912,-0.07841611528584258
1119,2004-04-16,12.76377773284912,12.813211441040039,12.655023574829102,12.76377773284912,39373222.0,0.002329268658919359,2.199999999999885,0.0,73.83173273257846,75.03574194115407,-0.041219764897190814,-0.405491587651305,-0.008755810903986472,-0.5968798080185085,20.434740587848406,0.1581878662109375,0.33235154223450003,0.31044363975524725,-0.37083634486067396,0.9917236243711685,-0.030196352552714245,0.6510836320632087,-0.1779613494873047,42.85724128585927,-30.82110132329816,0.340639992307961,4,0.009886264801027167,-0.370752811431883,0.08898091316223322,-0.29660224914550604,-1.0875406265258771,4,-0.11463979077377984,-1.8750346657019912,12.734116554260256,1.0,12.84287166595459,-2.9999678466930924,12.912078857421875,-0.11463979077377984
1120,2004-04-19,12.773664474487305,12.793437957763672,12.674797058105467,12.773664474487305,29807956.0,0.000774593685750391,5.00000000000009,0.0,79.99994212415936,77.64716049481146,-0.0328635997268627,-0.3680624303892781,-0.026357634774054617,-0.5819854162097329,18.807251247863903,0.1186408996582049,0.3883773130349777,0.2783117771148689,-0.370822610055054,0.9274461642847918,-0.04625541647009257,0.6028789706998303,-0.12971418380737454,45.2381991350741,-26.871833338347017,0.32456719358496106,4,0.004942893981933594,-0.38063955307006836,0.04943370819091797,-0.3064889907836914,-1.2160682678222656,0,-0.12306507060764849,2.199999999999885,12.76377773284912,-1.8750346657019912,12.734116554260256,1.0,12.84287166595459,-0.12306507060764849
1121,2004-04-20,12.882418632507324,12.931852340698242,12.813211441040039,12.882418632507324,30090526.0,0.008513935702415987,1.4,0.0,82.72721532973462,79.6706145278644,-0.11322688100866429,-0.42707565674036374,-0.1426784252257267,-0.6638115531052584,17.27382344307518,0.1581878662109375,0.3676124402362735,0.34158697128295934,-0.2802890567236691,0.9634629992895878,0.030648957279645117,0.6525249852862736,-0.22739505767822266,85.7142857142858,12.275794252160352,0.31093801400331383,4,-0.08898115158081055,-0.4893937110900879,-0.3287341594696045,-0.40041303634643555,-1.2160682678222638,1,-0.11742131350635665,5.00000000000009,12.773664474487305,2.199999999999885,12.76377773284912,-1.8750346657019912,12.734116554260256,-0.11742131350635665
1122,2004-04-21,12.69456958770752,12.84287166595459,12.645136833190918,12.69456958770752,35674372.0,-0.01458181496491573,-3.0000771694254738,0.0,67.24129472174297,79.8030491951637,0.09551597184422,-0.18157050783095663,0.03303406128225994,-0.4514320571372128,15.20177513465992,0.23728179931640625,0.35781829958335365,0.11122498512268031,-0.41977476782054524,0.6422247380659059,-0.15427489134893335,0.37672486159429397,0.3064889907836932,17.241046689927924,-51.16020933221132,0.2654998764716132,4,0.09886789321899414,-0.3015446662902832,-0.1408851146697998,-0.08403635025024414,-0.9293527603149414,2,-0.07866040237781347,1.4,12.882418632507324,5.00000000000009,12.773664474487305,2.199999999999885,12.76377773284912,-0.07866040237781347
1123,2004-04-22,12.605589866638185,12.753890991210938,12.516609191894533,12.605589866638185,43342236.0,-0.007009274355823436,-1.6666666666666468,0.0,48.35165184614367,76.03016259634855,0.17846443108798482,-0.057377879491147254,0.10763685839537906,-0.33803241180501153,13.369077380961928,0.23728179931640447,0.36427134299551156,-0.0019772529602040123,-0.48635210049796207,0.48239759457755405,-0.24416467672908304,0.24021017080867502,0.38835027694702084,21.42857142857152,-41.99557576528893,0.24218742376887867,4,0.1532440185546875,-0.21256494522094904,-0.051905393600465644,0.014830112457273614,-0.860145568847658,3,-0.08235297855887935,-3.0000771694254738,12.69456958770752,1.4,12.882418632507324,5.00000000000009,12.773664474487305,-0.08235297855887935
1124,2004-04-23,12.684683799743652,12.773664474487305,12.664910316467285,12.684683799743652,29164168.0,0.00627451265210488,-4.5,0.0,52.52524760433973,72.78341575627493,0.09719191444401076,-0.10527178552681704,0.0205257626625297,-0.39168285124269175,12.132831396024315,0.16807460784911932,0.35988845860021,0.05388283729553223,-0.39553505029498837,0.5033007248860528,-0.17082610649972807,0.2785917810907925,0.29016310577392623,40.47619047619022,-19.526208668853542,0.22470894379525988,4,0.07415008544922053,-0.291658878326416,-0.13099932670593262,-0.06426382064819336,-0.9095802307128906,4,-0.09119255867385967,-1.6666666666666468,12.605589866638185,-3.0000771694254738,12.69456958770752,1.4,12.882418632507324,-0.09119255867385967
1125,2004-04-26,12.664910316467285,12.773664474487305,12.645136833190918,12.664910316467285,29184490.0,-0.0015588471568180884,-5.5,0.0,51.99999614161062,68.31813754978722,0.11339042243321273,-0.05646808845733631,0.030612105194776973,-0.3463225487661816,10.804308219950324,0.12852764129638672,0.3401986342511947,0.013841533660889027,-0.4002551907965284,0.42793825811830644,-0.1932068285678188,0.22088989588959684,0.2916070805053721,35.71428571428544,-20.708143140068366,0.20704836222870848,4,0.05932044982910156,-0.27188539505004883,-0.1408863067626953,-0.04449033737182617,-1.0875415802001953,0,-0.07806397245928709,-4.5,12.684683799743652,-1.6666666666666468,12.605589866638185,-3.0000771694254738,12.69456958770752,-0.07806397245928709
1126,2004-04-27,12.684683799743652,12.744004249572756,12.605589866638185,12.684683799743652,28606544.0,0.0015612809551961426,1.3333333333332635,0.0,52.9411709077429,64.85469548034641,0.06478124288976161,-0.038503637529366586,-0.0055117650136509155,-0.34408104541262574,9.324496431393081,0.1384143829345703,0.30004701439714054,0.008403825759888406,-0.34147034681714494,0.35827799833692175,-0.16653326052862916,0.18334091204840597,0.2542372690258805,51.515151515151246,-1.7671212346225786,0.1749370862885169,4,0.039546966552734375,-0.291658878326416,-0.18290472030639648,-0.06426382064819336,-1.018333435058592,1,-0.08885421275549577,-5.5,12.664910316467285,-4.5,12.684683799743652,-1.6666666666666468,12.605589866638185,-0.08885421275549577
1127,2004-04-28,12.506722450256348,12.69456958770752,12.437515258789062,12.506722450256348,86443650.0,-0.014029624411363018,-2.714271934297014,0.0,37.73587137729959,60.81712475392799,0.2123793001094345,0.17489959565314095,0.15305670555931528,-0.14428459307213615,7.997649986511098,0.25705432891845703,0.2559904285041732,-0.18636498451232875,-0.4573543343960722,0.08462436537141471,-0.3218596594541996,-0.050870309570457906,0.41530614343818506,20.588235294117645,-28.796435818850917,0.1354946749418716,4,0.1779613494873047,-0.11369752883911133,-0.054377079010009766,0.11369752883911133,-0.8107128143310547,2,-0.06719363037868187,1.3333333333332635,12.684683799743652,-5.5,12.664910316467285,-4.5,12.684683799743652,-0.06719363037868187
1128,2004-04-29,12.34853458404541,12.46717643737793,12.26944065093994,12.34853458404541,52521131.0,-0.012648227130657608,-1.5000120574900793,0.0,32.78691246513216,56.25658916865618,0.3465655460684953,0.3551916597908438,0.2873826008987983,0.03298799080771175,6.9068726484458,0.23728179931640803,0.17603680935742183,-0.34702453613281214,-0.6033903954148254,-0.09065867685079887,-0.4752074657738188,-0.2188416064918055,0.544423209554795,15.686274509804218,-31.625391076847126,0.12818292964100622,4,0.25211191177368164,0.11369705200195312,0.04201912879943848,0.25705575942993164,-0.5338840484619158,3,-0.04723781212116396,-2.714271934297014,12.506722450256348,1.3333333333332635,12.684683799743652,-5.5,12.664910316467285,-0.04723781212116396
1129,2004-04-30,12.26944065093994,12.289214134216307,12.160687446594238,12.26944065093994,53418130.0,-0.006405127067276584,5.499951770039459,0.0,30.769259307626513,50.78651330015252,0.3890793852562098,0.42738726776663505,0.35044664522523483,0.1291639722274578,7.5271222485462,0.18784713745117188,0.11589060033599985,-0.40782799720764373,-0.7268512925543487,-0.0888047018609388,-0.5673396448809953,-0.24831634953429216,0.573635771247444,17.74180750614904,-27.416009054244352,0.1595116476733521,4,0.2768292427063006,0.2669415473938006,0.08898115158081232,0.33614969253540217,-0.23728179931640447,4,-0.042707436146184,-1.5000120574900793,12.34853458404541,-2.714271934297014,12.506722450256348,1.3333333333332635,12.684683799743652,-0.042707436146184
1130,2004-05-03,12.328761100769045,12.388081550598145,12.190346717834473,12.328761100769045,40308880.0,0.00483481289137333,2.333333333333433,0.0,25.619873581901956,44.441253105948896,0.2905690188675205,0.36251443304122866,0.2789610910662983,0.0857074427475073,8.276535720787692,0.19773483276367188,0.07448487204721665,-0.3331830978393544,-0.6881272818973532,0.021761086218644365,-0.5106551898683538,-0.15571100581035502,0.446076423859024,28.813442938141513,-11.44394282873467,0.17747209202899944,5,0.17301845550536932,0.2076210975646955,-0.024716377258302558,0.27682924270629705,-0.33614921569824396,0,-0.04490779951148105,5.499951770039459,12.26944065093994,-1.5000120574900793,12.34853458404541,-2.714271934297014,12.506722450256348,-0.04490779951148105
1131,2004-05-04,12.308987617492676,12.34853458404541,12.21012020111084,12.308987617492676,41530452.0,-0.0016038499825530295,2.5,0.0,26.724176641104833,39.939351096989114,0.24635395255360137,0.3766833097295965,0.2899136182734914,0.12060160281443721,9.029251034616548,0.1384143829345703,0.02775755997479834,-0.33713779449462855,-0.7255667583971555,0.05129116940789835,-0.531352276445892,-0.1429233125433651,0.40443489933200993,27.77769838661274,-9.339013811644108,0.19421448195126387,5,0.1581883430480957,0.22739458084106445,-0.004942893981933594,0.296602725982666,-0.35592269897461115,1,-0.059437778634683136,2.333333333333433,12.328761100769045,5.499951770039459,12.26944065093994,-1.5000120574900793,12.34853458404541,-0.059437778634683136
1132,2004-05-05,12.477062225341795,12.56604290008545,12.220006942749025,12.477062225341795,86674771.0,0.013654624821481054,2.888888888888791,0.0,39.34431025281162,38.938535364396664,0.049373419685602826,0.20757096255792185,0.11319558699307386,-0.029958569908705712,9.465102816442455,0.346035957336424,-0.024724509140451545,-0.16164813041687154,-0.5573401083550884,0.23404384752134533,-0.35949411938597997,0.036197858552236895,0.18108678445984516,78.04872884346592,39.07106994562197,0.19784598896910835,5,-0.009886264801023614,0.0790934562683141,-0.1754889488220197,0.1285281181335467,-0.4844503402709943,2,-0.06497618157342533,2.5,12.308987617492676,2.333333333333433,12.328761100769045,5.499951770039459,12.26944065093994,-0.06497618157342533
1133,2004-05-06,12.259553909301758,12.45728874206543,12.239781379699707,12.259553909301758,175972143.0,-0.01743265458741261,-10.000482322866928,0.0,31.914893617021363,36.64849603247239,0.23762318911433233,0.406192967535441,0.32031098928932344,0.20176709275000704,9.331697691967953,0.23728084564208807,-0.10276177433948419,-0.353945255279541,-0.7792311283079059,0.07134061774882383,-0.5665881917937234,-0.1413023187653586,0.34884894417914225,24.39006601638411,-13.514525394419756,0.21264293651418245,5,0.20762205123901367,0.306488513946535,0.012358903884887695,0.346036434173584,-0.3559226989746094,3,-0.04596776339054909,2.888888888888791,12.477062225341795,2.5,12.308987617492676,2.333333333333433,12.328761100769045,-0.04596776339054909
1134,2004-05-07,12.150799751281738,12.31887435913086,12.10136604309082,12.150799751281738,158531875.0,-0.008870971882386725,-3.4,0.0,29.139072847682115,34.10839344425811,0.2935518349305113,0.4918891619006409,0.41305078816538376,0.32361909750718,9.378708527448065,0.21750831604003906,-0.15491295699779428,-0.4320505142211921,-0.8981300983969849,0.034029069954600644,-0.6650903063090894,-0.19901072213329485,0.41524314880371094,10.638297872340425,-25.25061937200774,0.23303979208789646,5,0.27188539505004883,0.40041255950927734,0.12111306190490723,0.4547905921936035,-0.38558292388916016,4,-0.027664781132022642,-10.000482322866928,12.259553909301758,2.888888888888791,12.477062225341795,2.5,12.308987617492676,-0.027664781132022642
1135,2004-05-10,11.824538230895994,11.913517951965332,11.765216827392578,11.824538230895994,321167834.0,-0.026851032612180803,-1.499959809012502,0.0,19.075155144439037,30.345502803891023,0.5454279715321189,0.7843936266319886,0.7131207487006694,0.6623192832512235,9.808267263795011,0.38558292388916016,-0.18592425647418587,-0.7113500595092788,-1.2789001408643372,-0.1437999781542203,-0.995125100186808,-0.42757501883174953,0.6857434463500987,7.407526493729288,-21.262632693320217,0.2837750406775291,5,0.4053549766540545,0.5585994720459002,0.5388269424438494,0.7810521125793475,0.0,0,0.01755845485661789,-3.4,12.150799751281738,-10.000482322866928,12.259553909301758,2.888888888888791,12.477062225341795,0.01755845485661789
1136,2004-05-11,11.943178176879885,12.04204559326172,11.86408519744873,11.943178176879885,121045948.0,0.010033368210007554,-1.250015072044344,0.0,27.108422883354876,29.16467519345272,0.3470389575936945,0.6212985799311355,0.5678529241905625,0.554881932720237,9.223233635263876,0.2175073623657262,-0.22912347790303933,-0.54426507949829,-1.1412548457941742,0.052724686797594345,-0.8427599626462321,-0.2457701963503478,0.46279442138671634,22.22222222222244,-7.5675645874989215,0.29849488314794176,5,0.22245168685912908,0.43995952606200994,0.43748879432678045,0.6624121665954572,-0.07909297943115412,1,0.004139074830735723,-1.499959809012502,11.824538230895994,-3.4,12.150799751281738,-10.000482322866928,12.259553909301758,0.004139074830735723
1137,2004-05-12,11.68612289428711,12.002498626708984,11.636690139770508,11.68612289428711,54495501.0,-0.02152318911982687,-6.400123471080758,0.0,24.59013714717645,28.253922380346527,0.5313255215365373,0.8297937369464155,0.7995252341955403,0.8217587777994844,10.100729154325968,0.36580848693847656,-0.2817251977973889,-0.7434829235076901,-1.4149724370637422,-0.07199340995163794,-1.0792276802857153,-0.4077381667296649,0.6301438960571275,6.0239871696534415,-23.79800657037095,0.3357447567780258,5,0.41524362564086914,0.63275146484375,0.7291474342346191,0.9194674491882324,0.14830112457275568,2,0.022842650778681417,-1.250015072044344,11.943178176879885,-1.499959809012502,11.824538230895994,-3.4,12.150799751281738,0.022842650778681417
1138,2004-05-13,11.735556602478027,11.794877052307127,11.547709465026855,11.735556602478027,88298668.0,0.004230120514570723,3.1666505900132775,0.0,23.333304752585562,27.427705207564202,0.4311353230901531,0.7396362341108791,0.7228472367909653,0.7825337971387754,10.967432177592132,0.24716758728027166,-0.3420644872383143,-0.6441212177276618,-1.3668190461410639,0.07857661068574018,-1.0054701319343629,-0.28277230352096083,0.4719779237744124,24.35888081620034,-3.9454245763851468,0.3613489142067007,5,0.321319580078125,0.5388274192810059,0.7044305801391602,0.8700337409973145,0.039546966552734375,3,0.02190397024189683,-6.400123471080758,11.68612289428711,-1.250015072044344,11.943178176879885,-1.499959809012502,11.824538230895994,0.02190397024189683
1139,2004-05-14,11.300540924072266,11.49827480316162,11.280767440795898,11.300540924072266,123535772.0,-0.03706817606877766,-9.99995177003946,0.0,18.918900129525994,26.68315260174465,0.7981981566139016,1.1166610078130645,1.1240458035773813,1.2253322491448557,12.101226260629009,0.4547891616821289,-0.3863042865906152,-1.0059750556945808,-1.8508778302874447,-0.1610722811017169,-1.4284264429910127,-0.5835236683981488,0.7882250911595694,2.597405851241071,-23.746380782667316,0.42245138729643233,5,0.6228642463684082,0.8403720855712891,1.1888799667358398,1.3050494194030762,0.5437698364257812,4,0.05336826708624076,3.1666505900132775,11.735556602478027,-6.400123471080758,11.68612289428711,-1.250015072044344,11.943178176879885,0.05336826708624076
1140,2004-05-17,11.201672554016113,11.251107215881348,11.00393772125244,11.201672554016113,235369840.0,-0.008748994470303972,3.9999228335520076,0.0,17.39127699621892,25.64616375231288,0.8050336545977625,1.1507192403071205,1.1872509673314955,1.3305403270901586,13.488643106406068,0.296603202819826,-0.4168508448589332,-1.0262438297271732,-1.9743423885999327,-0.0781452708544137,-1.5002931091635539,-0.5521945502907926,0.7254937463285351,19.047619047619154,-3.9422901608647045,0.4740492794363801,5,0.583317756652832,0.8008255958557129,1.2877483367919922,1.4039177894592285,0.622865676879881,0,0.05030894008541775,-9.99995177003946,11.300540924072266,3.1666505900132775,11.735556602478027,-6.400123471080758,11.68612289428711,0.05030894008541775
1141,2004-05-18,11.36974811553955,11.44884204864502,11.280767440795898,11.36974811553955,60341086.0,0.015004505864008477,1.125,0.0,24.890840178901755,24.04022263298956,0.5472669030030524,0.9101726729454391,0.9888734488613657,1.172056269650966,14.127993735244168,0.24716949462890625,-0.4370512879010846,-0.782534742355347,-1.7518972725096056,0.18682778779891152,-1.2672160074324754,-0.29785347727821865,0.37277246898665517,36.633758871208926,12.788990191911193,0.4846812650771291,5,0.36086511611938477,0.6327500343322754,1.1295595169067383,1.235842227935791,0.4646759033203143,1,0.04000001677564535,3.9999228335520076,11.201672554016113,-9.99995177003946,11.300540924072266,3.1666505900132775,11.735556602478027,0.04000001677564535
1142,2004-05-19,11.696009635925293,11.755330085754395,11.537821769714355,11.696009635925293,49590874.0,0.028695580330387882,2.6666666666666665,0.0,36.585355333532064,24.559162823712974,0.11014467414137741,0.5325710165396949,0.637707463424519,0.8573808230179729,15.13019694109771,0.38558197021484375,-0.4522053083139941,-0.4063452243804928,-1.3608532985664326,0.5481628498054469,-0.8835992614734618,0.07090881271247618,-0.6920719146728533,87.50000000000023,60.0363353674652,0.4772540370929696,5,-0.03460359573364258,0.27188539505004883,0.7934107780456543,0.9095807075500488,0.24716854095459162,2,0.014370333708274341,1.125,11.36974811553955,3.9999228335520076,11.201672554016113,-9.99995177003946,11.300540924072266,0.014370333708274341
1143,2004-05-20,11.567481994628904,11.58725643157959,11.46861457824707,11.567481994628904,41444338.0,-0.010989016365171689,4.999758861827289,0.0,35.85656283446356,25.30555060002202,0.14547638436647503,0.6106467612678319,0.7469731330536309,0.9968647802121477,16.32885920405372,0.22739505767822266,-0.4761814222578682,-0.48296747207641744,-1.435152440358042,0.46921749620520714,-0.9590599562172297,-0.006874987935605148,-0.5485164260864259,74.99999999999983,44.393708530186245,0.4760924841408127,5,-0.044490337371824396,0.4004130363464373,0.94171190261841,1.0381083488464373,0.35592269897461115,3,0.023076934492304302,2.6666666666666665,11.696009635925293,1.125,11.36974811553955,3.9999228335520076,11.201672554016113,0.023076934492304302
1144,2004-05-21,11.527935028076172,11.65646266937256,11.458727836608887,11.527935028076172,41671303.0,-0.003418805109970835,-1.8571428571428827,0.0,33.73492715720771,26.93441415699632,0.09764709143033556,0.589303545053788,0.772457249799249,1.041566243768699,17.585635308246474,0.19773483276367365,-0.5369589810407831,-0.4646770000457767,-1.394926743420994,0.46557274332944054,-0.9298018717333854,0.00044787164183190953,-0.4942421691894552,69.73684210526324,37.29669285449989,0.46512487168760824,5,-0.004943370819091797,0.4399600028991699,1.0554094314575195,1.07765531539917,0.5635452270507812,4,0.02144083397005736,4.999758861827289,11.567481994628904,2.6666666666666665,11.696009635925293,1.125,11.36974811553955,0.02144083397005736
1145,2004-05-24,11.676237106323242,11.794877052307127,11.597143173217773,11.676237106323242,45108943.0,0.012864583109280403,-1.4999879425098648,0.0,37.786273453667754,28.120841998142197,-0.08258887354799782,0.38275906130939674,0.6303306419113532,0.8963339629390781,18.657032546251518,0.26694202423095525,-0.568973050339924,-0.2669412612915032,-1.1506792726946529,0.6167967501116465,-0.708810266993078,0.17492774441007164,-0.6281115028991717,76.92321961553257,42.080114671479826,0.44186900570157495,5,-0.1730189323425293,0.2916579246520996,0.9071073532104492,0.9293532371520996,0.3064880371093732,0,0.014394505065658869,-1.8571428571428827,11.527935028076172,4.999758861827289,11.567481994628904,2.6666666666666665,11.696009635925293,0.014394505065658869
1146,2004-05-25,11.557596206665039,11.57736873626709,11.409295082092285,11.557596206665039,109074403.0,-0.0101608847591792,7.500361742150195,0.0,31.906626761520286,28.933785288624843,-0.027261501899225493,0.43493109987694467,0.7459275192087542,1.0173859341606963,19.79226765478859,0.26694202423095703,-0.5932312970684457,-0.329227781295776,-1.155766935096521,0.49731137250496893,-0.7424973581961485,0.08404179560459646,-0.47960054528564555,38.46163358990105,8.708509172503973,0.41326957690037214,5,-0.15818881988525568,0.41029882431030273,1.0282199382781982,1.0479941368103027,0.4547901153564453,1,0.02309667334432519,-1.4999879425098648,11.676237106323242,-1.8571428571428827,11.527935028076172,4.999758861827289,11.567481994628904,0.02309667334432519
1147,2004-05-26,11.66635036468506,11.794877052307127,11.58725643157959,11.66635036468506,37195088.0,0.009409755806947473,-1.6249879425098057,0.0,37.80489287258941,30.54173952418083,-0.15546405451296685,0.2740404891389421,0.6267246545838017,0.9072795746544031,20.06350268726663,0.23728084564208807,-0.5659845448027134,-0.17845501899719096,-0.9563152924099718,0.5994052544155899,-0.5673851557035814,0.21047511770919947,-0.5596794476685574,66.66683155582895,34.73847277976671,0.3889301367063906,5,-0.266942977905277,0.25705432891845525,0.9268808364868146,0.9392399787902814,0.4449024200439453,2,0.01440670380375142,7.500361742150195,11.557596206665039,-1.4999879425098648,11.676237106323242,-1.8571428571428827,11.527935028076172,0.01440670380375142
1148,2004-05-27,11.765216827392578,11.854198455810547,11.696009635925293,11.765216827392578,34736396.0,0.008474497989259255,-1.2857280657029861,0.0,42.040810059242204,33.11084062748263,-0.27902301078618663,0.13621654485820045,0.5253549084413045,0.8038333725227815,19.691486560162815,0.1878480911254865,-0.5654145262742514,-0.05042266845703125,-0.7916371234334036,0.6907917865193411,-0.42102989594521745,0.32018455903115495,-0.6310176649644497,79.99978564462022,43.50384338891871,0.3706072274881861,5,-0.336148738861084,0.12358427047729492,0.8280143737792969,0.8403735160827637,0.17796134948730646,3,0.0151260577767649,-1.6249879425098057,11.66635036468506,7.500361742150195,11.557596206665039,-1.4999879425098648,11.676237106323242,0.0151260577767649
1149,2004-05-28,11.745444297790527,11.943178176879885,11.735556602478027,11.745444297790527,29915065.0,-0.0016805920275106967,-19.997974537037216,0.0,48.130839436457244,36.52634756528688,-0.2117744767434928,0.1209193785277396,0.5401116878272383,0.8221798165429703,18.84896125275636,0.20762157440185725,-0.5363998221221902,-0.04399538040161133,-0.7540595573123667,0.6660687965091441,-0.39902746885698903,0.3110367080537664,-0.5680451777594531,62.96307543357897,21.846310138632624,0.3550320884553774,5,-0.13347148895263672,0.1433568000793457,0.8304851055145264,0.8601460456848145,0.2867145538330078,4,0.01515144010741798,-1.2857280657029861,11.765216827392578,-1.6249879425098057,11.66635036468506,7.500361742150195,11.557596206665039,0.01515144010741798
1150,2004-05-31,11.775103569030762,11.804763793945312,11.696009635925293,11.775103569030762,12424494.0,0.002525172355192451,2.6666666666666665,0.0,45.85365463457415,38.85554917147271,-0.16934710577637446,0.05023005581052331,0.5158771609450117,0.7910945859596286,18.496002144924116,0.10875415802001953,-0.5080833801439333,0.013346767425536754,-0.649806622289459,0.6765001571405325,-0.3182299274319611,0.3449234622830346,-0.5364421244517832,68.51846228321018,23.978458308159944,0.33157669485749824,5,-0.09886693954467773,0.11369752883911133,0.800825834274292,0.8304867744445801,0.2076215744018537,0,0.026868272048857555,-19.997974537037216,11.745444297790527,-1.2857280657029861,11.765216827392578,-1.6249879425098057,11.66635036468506,0.026868272048857555
1151,2004-06-01,11.57736873626709,11.735556602478027,11.547709465026855,11.57736873626709,29176726.0,-0.01679261941132526,-5.3335048231511255,0.0,47.23617822514542,40.03897393720753,0.0680970029465886,0.20062990285285665,0.7155759765238194,0.9852919706809473,18.278787430990395,0.22739410400390625,-0.42354240020123335,-0.14780712127685547,-0.762828399521327,0.46721415696761603,-0.4553177603990921,0.15970351784538117,-0.28234595310403954,7.4997769358949595,-40.18089255780872,0.30751063912223603,6,0.09886789321899414,0.2966022491455078,0.9812591075897217,1.028221607208252,0.4547901153564453,1,0.03501282686934837,2.6666666666666665,11.775103569030762,-19.997974537037216,11.745444297790527,-1.2857280657029861,11.765216827392578,0.03501282686934837
1152,2004-06-02,11.66635036468506,11.794877052307127,11.626803398132324,11.66635036468506,76819015.0,0.007685824857528223,-3.2499758850195386,0.0,48.27588500831556,41.41889862319108,-0.028534992103733003,0.05038066851538403,0.6337762929922182,0.890412885071143,19.001270952603967,0.2175083160400373,-0.31596926151753024,-0.018289899826047673,-0.5213244205151746,0.48474462086307923,-0.2698071601706111,0.23322736051851578,-0.31947515002466353,30.000072345115452,-19.77841583916658,0.2515172603445635,6,0.009886264801023614,0.1829032897949201,0.8922774791717512,0.9392399787902814,0.43501567840575994,2,0.02966102907245971,-5.3335048231511255,11.57736873626709,2.6666666666666665,11.775103569030762,-19.997974537037216,11.745444297790527,0.02966102907245971
1153,2004-06-03,11.696009635925293,11.696009635925293,11.567481994628904,11.696009635925293,29643720.0,0.0025422921747673133,1.0,0.0,62.34565659175934,44.59786856036348,-0.042516367105294606,-0.024941401260894835,0.6028673021949604,0.8559159301489405,19.82632624301459,0.1285276412963885,-0.23551203740315962,0.03954658508300746,-0.38488670122776547,0.4639798713937804,-0.172670058072379,0.2517632282383939,-0.30143018428733726,37.499849281009965,-17.49297497402666,0.21221664315538633,6,-0.019773006439208984,0.08898067474365234,0.8428447246551514,0.9095807075500488,0.28671550750732244,3,0.03550297594901575,-3.2499758850195386,11.66635036468506,-5.3335048231511255,11.57736873626709,2.6666666666666665,11.775103569030762,0.03550297594901575
1154,2004-06-04,11.814650535583494,11.844310760498047,11.65646266937256,11.814650535583494,28869711.0,0.010143707414004277,5.333333333332894,0.0,68.90246126012092,48.0552227610805,-0.1298664629578994,-0.1792470825269401,0.4811422541206962,0.7343410140977493,19.973091201582687,0.1878480911254865,-0.20334199227151473,0.17499494552612127,-0.18938971565008877,0.5393796067023313,-0.007197385061983752,0.3571872761142263,-0.37618318592618394,89.99996784658904,29.202032608908617,0.18219233058810538,6,-0.13841390609741033,-0.029660224914549005,0.7167885303497332,0.7909398078918475,0.14830112457275568,4,0.010878666356595845,1.0,11.696009635925293,-3.2499758850195386,11.66635036468506,-5.3335048231511255,11.57736873626709,0.010878666356595845
1155,2004-06-07,12.032158851623535,12.04204559326172,11.943178176879885,12.032158851623535,23632390.0,0.018410050757315943,8.999999999998204,0.0,69.82249061083778,52.26809652211578,-0.32584380295671345,-0.40096093457708903,0.2617387548538197,0.5126079012392175,19.09538977219094,0.2273950576782262,-0.1507393430759727,0.38212223052978445,-0.014815724193990576,0.7790601852535595,0.18365325316789693,0.580591207891672,-0.5533146357884196,97.99999614159537,32.7349415785942,0.19846897736188787,6,-0.23728132247924805,-0.24716854095458984,0.5091671943664551,0.5734314918518066,-0.06920719146728516,0,0.0,5.333333333332894,11.814650535583494,1.0,11.696009635925293,-3.2499758850195386,11.66635036468506,0.0
1156,2004-06-08,11.9926118850708,12.121139526367188,11.97283935546875,11.9926118850708,46596596.0,-0.0032867723108058744,-6.500313509863503,0.0,60.714300478579666,54.8135862561147,-0.24373152550661636,-0.3768414903505466,0.3014417483753995,0.5486043947651957,18.845137629511147,0.1483001708984375,-0.08594672320160512,0.3401035785675042,-0.0650506921703542,0.7452578493053625,0.13752644319857588,0.5426807139364325,-0.457447531493024,76.78571428571436,13.741139803037896,0.2025771353689288,6,-0.1581873893737793,-0.20762157440185547,0.5264689922332764,0.5042243003845215,-0.07909393310546875,1,-0.0008244027016743871,8.999999999998204,12.032158851623535,5.333333333332894,11.814650535583494,1.0,11.696009635925293,-0.0008244027016743871
1157,2004-06-09,11.953064918518065,12.07170581817627,11.913517951965332,11.953064918518065,55795821.0,-0.0032976108066973264,-3.00000000000018,0.0,64.88551810467021,57.351887150051134,-0.17795044953173544,-0.3333621559655011,0.34100714762540996,0.5829141118394752,17.85817810071817,0.1581878662109375,-0.04001759164915697,0.2872095108032209,-0.13961569784662942,0.7140347194530712,0.07379690647829484,0.5006221151281469,-0.34758354420555904,69.64285714285691,7.775524567704792,0.21341260432492523,6,-0.11864042282104315,-0.16807460784911932,0.5487141609191912,0.5437712669372576,-0.1384143829345703,2,0.006617042042742938,-6.500313509863503,11.9926118850708,8.999999999998204,12.032158851623535,5.333333333332894,11.814650535583494,0.006617042042742938
1158,2004-06-10,11.9926118850708,12.022272109985352,11.903631210327148,11.9926118850708,62634744.0,0.003308521021371469,3.0,0.0,67.93895771588456,59.55278918109861,-0.2032200381012217,-0.3717221593743645,0.2977950690596085,0.5354651545643261,16.57265192463589,0.11864089965820312,0.03736640395139901,0.3139037132263187,-0.13658409770460977,0.7643915241572472,0.08865980776085358,0.5391476186917838,-0.325251532511734,72.34042553191479,10.99477971907804,0.2252439054654646,6,-0.1581873893737793,-0.26199865341186523,0.5190539360046387,0.5042243003845215,-0.10875415802002131,3,0.009068429718417148,-3.00000000000018,11.953064918518065,-6.500313509863503,11.9926118850708,8.999999999998204,12.032158851623535,0.009068429718417148
1159,2004-06-11,11.903631210327148,11.96295166015625,11.86408519744873,11.903631210327148,48183445.0,-0.007419624315068596,-1.500036173342658,0.0,59.19998271434213,61.035714523295056,-0.09995181018411436,-0.24795566629190802,0.3711643500122328,0.6143675669910973,14.534215341183627,0.1285266876220703,0.0883611267511526,0.19476852416992152,-0.22908734341795345,0.6186243917577965,-0.017159409624015964,0.406696457963859,-0.18181735691110745,15.384301460631223,-42.17366790715651,0.2119279337939371,6,-0.06920671463012695,-0.24222517013549805,0.6129779815673828,0.5932049751281738,-0.09886741638183594,4,0.006644521466428577,3.0,11.9926118850708,-3.00000000000018,11.953064918518065,-6.500313509863503,11.9926118850708,0.006644521466428577
1160,2004-06-14,11.765216827392578,11.88385772705078,11.696009635925293,11.765216827392578,41851330.0,-0.011627912566250176,-1.7142857142856887,0.0,58.267697397702854,62.261438875801446,0.04125059449127555,-0.06867842183203443,0.49203707881145675,0.7449537749246797,11.874193757995108,0.20762157440185547,0.11801105527268163,0.028176927566528676,-0.3222845381465529,0.37863839327961024,-0.1470538052900121,0.20340766042306946,0.3559226989746094,16.27906976744186,-41.889484672174326,0.17523073285654117,6,0.07909393310546875,-0.20267820358276367,0.7217319011688232,0.7316193580627441,0.019774436950683594,0,0.01680673086307194,-1.500036173342658,11.903631210327148,3.0,11.9926118850708,-3.00000000000018,11.953064918518065,0.01680673086307194
1161,2004-06-15,11.824538230895994,11.854198455810547,11.705897331237793,11.824538230895994,32528861.0,0.005042100317717901,3.9999999999997007,0.0,56.55738741844365,63.18160581026013,0.02310729317180993,-0.09716270906601387,0.4158203981528086,0.6761753021921191,9.93439804614185,0.1483011245727539,0.13280500764778047,0.06475882530212296,-0.2416022914060303,0.3711199420102762,-0.08842173305195367,0.21793938365619958,0.2880986976623561,34.210780157686116,-21.937534542709187,0.15318055835407623,6,0.019772529602052558,-0.26199960708617986,0.48197722434997736,0.6624107360839862,0.1285266876220703,1,0.011705609687032048,-1.7142857142856887,11.765216827392578,-1.500036173342658,11.903631210327148,3.0,11.9926118850708,0.011705609687032048
1162,2004-06-16,11.86408519744873,11.923404693603516,11.844310760498047,11.86408519744873,24796928.0,0.0033444829540492105,-2.9998070894622617,0.0,54.310389989447586,62.28879841000327,0.016269631317499034,-0.13014484936827486,0.3594893496361635,0.6258844523897782,8.962434864994313,0.09886646270752131,0.15294943352838075,0.09590201377868723,-0.21230913416937724,0.4041131617267517,-0.058203560195345005,0.2500075877527195,0.24021918525695796,51.51544381794213,-1.549072352211148,0.15410557397403202,6,0.024715900421142578,-0.301546573638916,0.41029858589172363,0.62286376953125,-0.09886837005615234,2,0.004166587958019052,3.9999999999997007,11.824538230895994,-1.7142857142856887,11.765216827392578,-1.500036173342658,11.903631210327148,0.004166587958019052
1163,2004-06-17,11.834424018859865,11.982725143432615,11.804763793945312,11.834424018859865,38230924.0,-0.002500081388090769,-4.999999999999581,0.0,53.84610945306453,60.615870431441444,0.07557745177632036,-0.08375375019076259,0.36721353740718676,0.6489403614730751,7.790815009137453,0.1779613494873029,0.18566703207649482,0.052893733978272905,-0.24153381386633477,0.3473212818228806,-0.09432003994403182,0.20010750790057763,0.2617144689102151,48.27586206896643,-3.390461572785753,0.14721377392230428,6,0.07415056228637518,-0.2718853950500506,0.3756964206695539,0.5882616043090803,-0.04943275451660334,3,-0.0016708445839745956,-2.9998070894622617,11.86408519744873,3.9999999999997007,11.824538230895994,-1.7142857142856887,11.765216827392578,-0.0016708445839745956
1164,2004-06-18,11.775103569030762,11.88385772705078,11.765216827392578,11.775103569030762,58839369.0,-0.0050125337519230095,-10.99999999999982,0.0,50.0,58.41337147468169,0.14382272141641117,-0.005235018294420968,0.40345539437943856,0.7058215674235306,6.764319319746662,0.11864089965820135,0.2104633852605371,-0.018785142898559926,-0.2880696308669908,0.2504993450698709,-0.15342738688277535,0.1158571010856555,0.31303234170242256,27.586206896551897,-21.041767353679578,0.13464224398421584,6,0.13347101211547852,-0.21256494522094727,0.39052653312683105,0.5783748626708984,-0.23728179931640625,4,0.009235940676228793,-4.999999999999581,11.834424018859865,-2.9998070894622617,11.86408519744873,3.9999999999997007,11.824538230895994,0.009235940676228793
1165,2004-06-21,11.844310760498047,11.982725143432615,11.834424018859865,11.844310760498047,55811029.0,0.005877416793963919,-14.000000000002336,0.0,62.61679968195324,58.62476027505652,0.05047506172808447,-0.0645125306217551,0.3114979730764844,0.6323427217965083,6.301521688258016,0.2076215744018537,0.20759028956803682,0.04201836585998464,-0.2222503125938573,0.3062870443138266,-0.09011597336693633,0.1741527050869056,0.23598262473898046,49.99982774954817,-3.672349265621939,0.1321343392269206,6,0.039546966552734375,-0.2817721366882324,0.18784832954406738,0.37569665908813477,-0.1878480911254865,0,-0.0033388997766444772,-10.99999999999982,11.775103569030762,-4.999999999999581,11.834424018859865,-2.9998070894622617,11.86408519744873,-0.0033388997766444772
1166,2004-06-22,11.824538230895994,11.923404693603516,11.784991264343262,11.824538230895994,28619766.0,-0.001669369370820295,-2.4999758850199316,0.0,57.99999999999979,57.85970270787092,0.04905810208548367,-0.02499762325061461,0.3030405339124371,0.646738075822368,5.245642349557245,0.1384134292602539,0.18215467401972063,0.008898735046384942,-0.22898046431106778,0.24677793440383766,-0.1100408646323423,0.1278383347251122,0.24806947935479862,27.2731657269126,-28.179163392499,0.11893959967872668,6,0.03460264205932795,-0.12358474731445135,0.06920599937439142,0.2570543289184588,-0.2076225280761701,1,-0.0033444829540489884,-14.000000000002336,11.844310760498047,-10.99999999999982,11.775103569030762,-4.999999999999581,11.834424018859865,-0.0033444829540489884
1167,2004-06-23,11.834424018859865,11.873970985412598,11.745444297790527,11.834424018859865,23885209.0,0.0008360400863722806,2.24997588501992,0.0,57.14285714285717,56.66013597753455,0.022991040114908046,-0.02281592544560418,0.26668870607810646,0.6346352689909001,4.814773149271795,0.1285266876220703,0.1358316530732342,0.010380840301515093,-0.2169325834910527,0.2376942640940829,-0.1032758715947697,0.12403755219779988,0.23065172990441773,37.49974880128074,-19.388038492550187,0.11365671189628429,6,0.0049433708190900205,-0.06920671463012873,0.0321316719055158,0.24716854095458807,-0.00988578796387074,2,0.010025067503845353,-2.4999758850199316,11.824538230895994,-14.000000000002336,11.844310760498047,-10.99999999999982,11.775103569030762,0.010025067503845353
1168,2004-06-24,11.943178176879885,12.012386322021484,11.89374542236328,11.943178176879885,26770048.0,0.0091896452118585,-1.4000463016551477,0.0,56.70103092783516,56.38247466792266,-0.10450223960486227,-0.12390683891884358,0.13569260730596078,0.5201695446862384,4.751119434854811,0.17796230316161932,0.11552039588198859,0.11023693084717046,-0.12127444714327673,0.34174830883761764,-0.005518758148053138,0.22599261984239405,0.1145162496276182,74.07371681510844,20.491443349002893,0.11575568899522382,6,-0.08898019790649592,-0.17796087265014826,-0.1285276412963885,0.07909345626830877,0.02966117858886541,3,-0.01490066939064949,2.24997588501992,11.834424018859865,-2.4999758850199316,11.824538230895994,-14.000000000002336,11.844310760498047,-0.01490066939064949
1169,2004-06-25,11.923404693603516,11.982725143432615,11.873970985412598,11.923404693603516,13454315.0,-0.0016556299322945112,-1.199999999999964,0.0,42.85714285714296,54.67019083008267,-0.09122187288741834,-0.09498747540072117,0.13157958485562915,0.5310590964801314,4.938920996414906,0.10875415802001775,0.09073741802787616,0.08156542778015208,-0.1494655044988935,0.31259636005919766,-0.03395003835936983,0.19708089391967398,0.12705603709234303,66.66630940770037,17.929994881213837,0.11551546613952278,6,-0.06426286697387695,-0.1581873893737793,-0.1779613494873047,0.07909345626831055,-0.11864089965820312,4,-0.011608549136515323,-1.4000463016551477,11.943178176879885,2.24997588501992,11.834424018859865,-2.4999758850199316,11.824538230895994,-0.011608549136515323
1170,2004-06-28,12.091480255126953,12.111252784729006,11.873970985412598,12.091480255126953,24599888.0,0.01409627248612999,11.000578787439323,0.0,55.555603190033274,54.55888147137041,-0.23261154867767786,-0.2510152905366372,-0.059240645685308735,0.35214524313136764,5.196471976714609,0.23728179931640803,0.0606247890119338,0.23382215499878,-0.02015459295059152,0.48779890294815154,0.10683378102409335,0.36081052897346666,-0.39547061920166016,94.59484120569955,47.3656519559534,0.12698837397468601,6,-0.1631317138671875,-0.3262629508972168,-0.3460369110107422,-0.08898210525512695,-0.326263427734375,0,-0.04578914026492653,-1.199999999999964,11.923404693603516,-1.4000463016551477,11.943178176879885,2.24997588501992,11.834424018859865,-0.04578914026492653
1171,2004-06-29,11.982725143432615,12.05193328857422,11.97283935546875,11.982725143432615,21081417.0,-0.008994358788141255,-7.000771753812152,0.0,51.54638867701998,54.25177021443401,-0.11069907334640483,-0.11629744739205172,0.02153109932231345,0.4488460204023461,5.024357587898669,0.11864089965820312,0.04817584883739734,0.1047992229461645,-0.11775004651574861,0.3273484924080776,-0.006475411784791163,0.21607385767712017,-0.27841064453124886,64.86477326645348,19.6251361911945,0.11127463473095646,6,-0.054376602172849786,-0.21750783920287908,-0.24716854095458807,0.01977300643921076,-0.3658094406127912,1,-0.027227735774184025,11.000578787439323,12.091480255126953,-1.199999999999964,11.923404693603516,-1.4000463016551477,11.943178176879885,-0.027227735774184025
1172,2004-06-30,12.012386322021484,12.190346717834473,11.9926118850708,12.012386322021484,34264819.0,0.002475328294175627,-8.999517723655655,0.0,51.04171376609543,53.94017069365967,-0.13087429817765184,-0.12512024832476243,-0.030289874183360155,0.40607556619392327,5.23842086721771,0.20762157440185725,0.04829044930627191,0.11715860366821218,-0.08935999849399323,0.3236772058304176,0.013899302587109474,0.22041790474931489,-0.2999330574035657,43.75030143725282,1.8586448257280708,0.10325930108110257,6,-0.044490814208984375,-0.1433582305908203,-0.3287351131439209,-0.009888172149658203,-0.38558292388916016,2,-0.03292190315896437,-7.000771753812152,11.982725143432615,11.000578787439323,12.091480255126953,-1.199999999999964,11.923404693603516,-0.03292190315896437
1173,2004-07-01,12.111252784729006,12.229893684387207,11.982725143432615,12.111252784729006,47740775.0,0.008230376551100038,1.0833333333333794,0.0,60.824720739140034,55.142917442453005,-0.20824188943004351,-0.20161983541512463,-0.1477556606129813,0.29406805434677175,5.332868381058669,0.24716854095459162,0.05043697703453631,0.19526290893554865,-0.010416874499139084,0.4009426923702364,0.0924230172182039,0.2981028006528934,-0.3796837819824255,66.66666666666717,20.537086851986217,0.10283989171734408,7,-0.1235837936401385,-0.22245121002197443,-0.4498467445373553,-0.10875463485717951,-0.8205986022949237,3,-0.02367340182962141,-8.999517723655655,12.012386322021484,-7.000771753812152,11.982725143432615,11.000578787439323,12.091480255126953,-0.02367340182962141
1174,2004-07-02,11.943178176879885,12.07170581817627,11.923404693603516,11.943178176879885,38793444.0,-0.01387755757695397,-6.499999999999326,0.0,58.99998263724771,54.74104888193017,-0.015442615272318605,-0.024688335597405242,-0.003166719852560007,0.4507323922187876,5.8488856396960704,0.18784809112549006,0.049915692616565366,0.02076191902160751,-0.1795475244077558,0.2210713624509708,-0.07939280269307325,0.12091664073628827,-0.18170969323486652,19.444444444444944,-29.202710648789495,0.10015472171468122,7,0.0444908142089826,-0.05437660217285334,-0.284243583679201,0.05931997299194158,-0.7711648941040039,4,0.0024835247494074952,1.0833333333333794,12.111252784729006,-8.999517723655655,12.012386322021484,-7.000771753812152,11.982725143432615,0.0024835247494074952
1175,2004-07-05,12.032158851623535,12.05193328857422,11.913517951965332,12.032158851623535,14383602.0,0.007450334695324523,5.999710634192854,0.0,60.19411838524367,54.984839813623935,-0.08378580199926766,-0.11981182490406539,-0.11444586605557738,0.3501115741699419,6.211908427430425,0.1384153366088885,0.05503494933012121,0.10974259376525808,-0.09056684966410522,0.3100520371946214,0.009587872050577317,0.20989731547993884,-0.24258485593398582,37.5,-12.4373474672363,0.10015472171468122,7,-0.04448986053466797,-0.1433572769165039,-0.2817718982696533,-0.029660701751708984,-0.8502588272094727,0,-0.018898940787133944,-6.499999999999326,11.943178176879885,1.0833333333333794,12.111252784729006,-8.999517723655655,12.012386322021484,-0.018898940787133944
1176,2004-07-06,11.982725143432615,12.04204559326172,11.89374542236328,11.982725143432615,43953180.0,-0.0041084653885075095,1.4999839233464263,0.0,55.769179043359465,54.83220891367974,-0.010676263113138518,-0.0750021851107725,-0.08898225550288075,0.3841843868638275,6.310164776269171,0.14830017089844105,0.07031880762284182,0.060803222656248934,-0.13882445476750327,0.26043090008000114,-0.03901061605562717,0.16061706136812504,-0.16673196642120658,26.470379627606768,-22.30619906724324,0.09981383871187643,7,0.06920719146728693,-0.09392356872558416,-0.2002062797546369,0.01977300643921076,-0.8898057937622053,1,-0.018151823849456128,5.999710634192854,12.032158851623535,-6.499999999999326,11.943178176879885,1.0833333333333794,12.111252784729006,-0.018151823849456128
1177,2004-07-07,12.032158851623535,12.160687446594238,11.9926118850708,12.032158851623535,33199740.0,0.004125414511240155,-3.2500241149802256,0.0,59.43396226415071,55.135867951048134,-0.032532759349237494,-0.1245945834453277,-0.15656874486800731,0.3192055647842249,6.801319956418141,0.17796230316162287,0.06637771389552505,0.10628223419189453,-0.09899690704146735,0.3115613754252564,0.0036426635752135894,0.20892180480857547,-0.19133164416957804,41.17630370208584,-7.347036360377572,0.1026395706166807,7,0.019773483276367188,-0.13347101211547852,-0.25705504417419434,-0.029660701751708984,-0.8996925354003906,2,-0.034511109263462014,1.4999839233464263,11.982725143432615,5.999710634192854,12.032158851623535,-6.499999999999326,11.943178176879885,-0.034511109263462014
1178,2004-07-08,12.10136604309082,12.10136604309082,11.943178176879885,12.10136604309082,31160647.0,0.005751851543910336,1.0,0.0,65.42056074766334,57.642914383328176,-0.08598331124666636,-0.19524684093445188,-0.238399146972327,0.23359283728514946,7.251637210308988,0.15818786621093572,0.07349869136738896,0.17005171775817907,-0.048032919070410074,0.3881363545867682,0.061009399343884496,0.27909403617247364,-0.23719484702086824,77.77742051881162,25.506620976083624,0.10904231841429435,7,-0.04943370819091797,-0.20267820358276367,-0.3386209011077881,-0.09886789321899414,-1.0282201766967773,3,-0.03921562601020934,-3.2500241149802256,12.032158851623535,1.4999839233464263,11.982725143432615,5.999710634192854,12.032158851623535,-0.03921562601020934
1179,2004-07-09,11.982725143432615,12.032158851623535,11.913517951965332,11.982725143432615,18222650.0,-0.009803926204343005,1.3999999999999138,0.0,56.24999999999983,57.72006958443557,0.04688786173039006,-0.07417984137932088,-0.13147051485392325,0.33954980200269524,7.813920888349954,0.18784809112548828,0.07971549799960087,0.04745612144470002,-0.17138207484927648,0.2662943177386765,-0.06196297670228823,0.15687521959168826,-0.09661059806362893,33.332976074366805,-18.430917650186252,0.10941909814698858,7,0.07909440994262873,-0.0395469665527326,-0.25211167335510076,0.01977300643921076,-0.9095792770385724,4,-0.057755723569929085,1.0,12.10136604309082,-3.2500241149802256,12.032158851623535,1.4999839233464263,11.982725143432615,-0.057755723569929085
1180,2004-07-12,11.96295166015625,12.10136604309082,11.953064918518065,11.96295166015625,23250687.0,-0.00165016580449584,-13.999999999997485,0.0,56.24995155476896,58.24268768196323,0.05197832524530277,-0.04093159491621279,-0.1257929182865105,0.3481320772729344,8.400386594216727,0.14830112457275568,0.07873990542221243,0.017795896530151012,-0.18604711226340065,0.22163890532370267,-0.08412560786662482,0.11971740092692684,-0.0562103664461695,25.925568666960114,-27.740911319080748,0.10192150439677562,7,0.09886789321899414,0.0,-0.23233819007873535,0.03954648971557617,-0.7513914108276367,0,-0.06611565438441624,1.3999999999999138,11.982725143432615,1.0,12.10136604309082,-3.2500241149802256,12.032158851623535,-0.06611565438441624
1181,2004-07-13,11.96295166015625,12.04204559326172,11.933292388916016,11.96295166015625,15988118.0,0.0,-2.6667524115756227,0.0,55.85584567829877,58.77759122776361,0.054622641642435354,-0.03165320306752584,-0.13954197565018234,0.33872161080219065,8.974421528348472,0.1087532043457049,0.09466038179423464,0.010875225067138672,-0.18496684824325982,0.20671729837753716,-0.08704581158806057,0.10879626172233792,-0.04943370819091797,19.999922832361023,-34.23633304390698,0.09792103665519926,7,0.09886789321899414,0.0,-0.1730177402496338,0.03954648971557617,-0.6624107360839844,1,-0.06528920770812396,-13.999999999997485,11.96295166015625,1.3999999999999138,11.982725143432615,1.0,12.10136604309082,-0.06528920770812396
1182,2004-07-14,11.913517951965332,11.933292388916016,11.755330085754395,11.913517951965332,35164396.0,-0.004132233381462291,7.999614178924523,0.0,48.571431196183426,57.41611461187953,0.09896414818540578,0.022845044140810344,-0.11013360055635957,0.3775725456359922,9.485917995880202,0.20762157440185547,0.0839332130083843,-0.041030120849608664,-0.23341360730107752,0.1513533656018602,-0.1372218640753431,0.05516162237612576,0.316375732421875,45.714285714285715,-5.764287788702532,0.09619174322573422,7,0.044490814208984375,0.04943370819091797,-0.10381054878234863,0.08898019790649414,-0.5635442733764648,2,-0.06887962108283474,-2.6667524115756227,11.96295166015625,-13.999999999997485,11.96295166015625,1.3999999999999138,11.982725143432615,-0.06887962108283474
1183,2004-07-15,11.814650535583494,11.9926118850708,11.814650535583494,11.814650535583494,40307427.0,-0.008298759172602588,0.0,0.0,45.132751672467016,55.87531117134835,0.16911862609607198,0.1266484580898446,-0.02584122834523228,0.46564843027467795,10.072244746610458,0.17796134948730646,0.08248106068803907,-0.13890886306762873,-0.3340747363161576,0.056257010180900124,-0.23649179969189227,-0.04132592644336519,0.4057518768310562,17.14285714285663,-31.075557465052395,0.09758293662426402,7,0.1433582305908221,0.14830112457275568,-0.004943132400510919,0.18784761428833185,-0.4844493865966797,3,-0.057740533019215445,7.999614178924523,11.913517951965332,-2.6667524115756227,11.96295166015625,-13.999999999997485,11.96295166015625,-0.057740533019215445
1184,2004-07-16,11.88385772705078,11.943178176879885,11.804763793945312,11.88385772705078,59820327.0,0.0058577434227822245,1.3333333333332236,0.0,39.80578796443535,53.60994112459186,0.10126054944165652,0.06957368675782583,-0.10561376824368018,0.38389038100869577,10.79692690760347,0.1384143829345721,0.08069002342147868,-0.0751393795013442,-0.2548154783940184,0.10453671939133002,-0.1649774289476813,0.014698669944992915,0.32724323883056705,37.14285714285663,-4.994062598554471,0.08983804944633708,7,0.07415103912353693,0.07909393310547053,-0.10133886337280096,0.1186404228210467,-0.43501567840575994,4,-0.068219586541443,0.0,11.814650535583494,7.999614178924523,11.913517951965332,-2.6667524115756227,11.96295166015625,-0.068219586541443
1185,2004-07-19,11.804763793945312,11.854198455810547,11.71578311920166,11.804763793945312,48535808.0,-0.006655577247902333,1.7999652750983872,0.0,41.000000000000135,51.96892123088528,0.1617121016042251,0.1534188126971685,-0.027704103427829807,0.44684671175751944,11.020051937682712,0.16807460784911932,0.05660566404129952,-0.1522559642791741,-0.33801380667586045,0.03350187811751226,-0.24513488547751727,-0.059377043080830916,0.39722175433349527,27.272727272727128,-11.494007398671027,0.09287892119834328,7,0.13347148895263672,0.1581878662109375,-0.05684852600097656,0.19773435592651367,-0.2867145538330078,0,-0.06197649866797994,1.3333333333332236,11.88385772705078,0.0,11.814650535583494,7.999614178924523,11.913517951965332,-0.06197649866797994
1186,2004-07-20,11.784991264343262,11.844310760498047,11.68612289428711,11.784991264343262,29345708.0,-0.0016749619007363492,1.666709538431858,0.0,38.383815747551274,49.63001606237423,0.1681714233267808,0.1792678275665054,-0.013194722901392453,0.44957137828500215,11.484958208399638,0.1581878662109375,0.04497039632367539,-0.17005114555358958,-0.36246934994018964,0.02236705883301049,-0.2662602477468905,-0.07384204336028866,0.3975461867724608,32.2583756771642,-5.635158383070966,0.09620910219330008,7,0.10875320434570312,0.17301702499389648,-0.08156657218933105,0.21750688552856445,-0.22739505767822266,1,-0.04865773780839577,1.7999652750983872,11.804763793945312,1.3333333333332236,11.88385772705078,0.0,11.814650535583494,-0.04865773780839577
1187,2004-07-21,11.953064918518065,12.022272109985352,11.86408519744873,11.953064918518065,45741459.0,0.014261669814158218,1.2857005057255266,0.0,42.45281645281628,47.07804447405789,-0.013747253030159001,0.02164809066169049,-0.17640008242006466,0.2676220739740831,12.389036420150504,0.23728084564208984,0.027910893468881426,-0.007909536361696112,-0.1917967824860387,0.17597770976264648,-0.09985315942386741,0.08403408670047519,0.19968765918794062,79.41176470588182,43.292414686113155,0.09194362306217099,7,-0.059320449829099786,0.004943370819093573,-0.24964022636413397,0.04943323135376154,-0.29660224914550426,2,-0.054590517067709454,1.666709538431858,11.784991264343262,1.7999652750983872,11.804763793945312,1.3333333333332236,11.88385772705078,-0.054590517067709454
1188,2004-07-22,11.765216827392578,11.854198455810547,11.745444297790527,11.765216827392578,58036847.0,-0.015715474851514144,-4.50026527757681,0.0,41.66665178084971,45.45767244970788,0.13567083078769748,0.20604416042402462,0.012640225836022978,0.43941412546469394,12.543625380314408,0.2076206207275373,0.014320360699915824,-0.18685956001281667,-0.39053101667378165,0.016811896648148306,-0.28869528834330005,-0.0850238316823333,0.3595379693082936,23.52941176470588,-14.091992806693856,0.10183572833048272,7,0.12852764129638672,0.19279146194458008,-0.039546966552734375,0.23728132247924805,-0.06920719146728516,3,-0.03529413481245103,1.2857005057255266,11.953064918518065,1.666709538431858,11.784991264343262,1.7999652750983872,11.804763793945312,-0.03529413481245103
1189,2004-07-23,11.784991264343262,11.824538230895994,11.68612289428711,11.784991264343262,43010811.0,0.0016807541451036023,2.500024114980338,0.0,37.623798308798115,43.38809986682222,0.09487531738146515,0.1848455846878494,0.008336368752846823,0.4030620429574281,12.789841157358461,0.13841533660888494,-0.008994211987467082,-0.16016445159912074,-0.37692396140357154,0.05659505820533006,-0.26854420650134614,-0.05178469669689534,0.3134456182127838,29.412048411532066,-7.884958610698494,0.10837975490222503,7,0.07909297943115234,0.17301702499389648,-0.049434661865234375,0.21750688552856445,-0.13841533660888672,4,-0.03859061964114163,-4.50026527757681,11.765216827392578,1.2857005057255266,11.953064918518065,1.666709538431858,11.784991264343262,-0.03859061964114163
1190,2004-07-26,11.537821769714355,11.775103569030762,11.488389015197756,11.537821769714355,37719977.0,-0.020973243771231664,-4.800092603310741,0.0,31.404958677685997,40.67133464453192,0.30776284820598576,0.40939977077833056,0.27161059268315846,0.6320483139445514,12.855868287907773,0.29660224914550604,-0.05443242680112448,-0.37965102195739675,-0.6520131807168053,-0.10728886319798825,-0.5158321013371001,-0.2434699425776934,0.5358762735455542,9.259097169253222,-28.192615822085187,0.13618107937970414,7,0.21750879287719727,0.321319580078125,0.19773483276367188,0.4646763801574707,0.0098876953125,0,-0.007712003430569436,2.500024114980338,11.784991264343262,-4.50026527757681,11.765216827392578,1.2857005057255266,11.953064918518065,-0.007712003430569436
1191,2004-07-27,11.65646266937256,11.65646266937256,11.508161544799805,11.65646266937256,26030677.0,0.010282781449235445,1.0,0.0,35.15625000000006,39.1807589560671,0.15765340012267792,0.27938717367723775,0.16536667788587245,0.4977817172015424,12.92546360663674,0.14830112457275568,-0.07970894908376991,-0.24469699859618999,-0.5388170942509323,0.0494230970585523,-0.39175704642356024,-0.09763695076881973,0.3704106516423771,31.48135908698746,-5.272051196333393,0.1470600478273711,7,0.09886789321899236,0.2026786804199201,0.06673550605773748,0.3460354804992658,-0.05931949615478693,1,-0.01187439390373013,-4.800092603310741,11.537821769714355,2.500024114980338,11.784991264343262,-4.50026527757681,11.765216827392578,-0.01187439390373013
1192,2004-07-28,11.616915702819824,11.804763793945312,11.616915702819824,11.616915702819824,35456905.0,-0.0033927073482289405,0.0,0.0,30.400000000000006,37.54378654801521,0.16841325041580468,0.3033397575366674,0.20658869591376572,0.5224194141166105,12.182734585885438,0.18784809112548828,-0.10686725269570374,-0.2644704341888424,-0.5795343068416177,0.05059343846393283,-0.42200237051523004,-0.1069384978624548,0.36687887372973904,35.134874432645894,3.4232225524063793,0.15753193632638782,7,0.13841485977172852,0.24222564697265625,0.1631314754486084,0.38558244705200195,-0.01977252960205078,2,-0.005106303400341128,1.0,11.65646266937256,-4.800092603310741,11.537821769714355,2.500024114980338,11.784991264343262,-0.005106303400341128
1193,2004-07-29,11.824538230895994,11.844310760498047,11.66635036468506,11.824538230895994,40197438.0,0.017872431322349502,8.000385858292644,0.0,44.02989103636031,38.01313133378465,-0.04208488439206981,0.07708830859112403,0.0072318111207625435,0.3047322832036148,11.183569574366889,0.22739505767822266,-0.13064585775502557,-0.042512178421022284,-0.33908653413476486,0.2540621772927203,-0.19079935627789446,0.10577499943584989,0.11962390074542384,94.44469750355644,60.3382229094379,0.14828717785687162,7,-0.06920766830444158,0.03460311889648615,-0.022245883941648614,0.17795991897583185,-0.10875511169433416,3,-0.014214133206848945,0.0,11.616915702819824,1.0,11.65646266937256,-4.800092603310741,11.537821769714355,-0.014214133206848945
1194,2004-07-30,11.97283935546875,12.002498626708984,11.765216827392578,11.824538230895994,36378277.0,0.012541811077684484,1.2857352839852094,100.0,50.34016864070343,39.05092784941835,-0.19717125245303713,-0.07259892331897255,-0.12963506649803236,0.150126124943613,10.681598984645262,0.23728179931640625,-0.13871336153839842,0.1043058872222904,-0.194161965256745,0.4027737397013258,-0.044928039017227306,0.2535398134618081,-0.4844503402709943,94.23094402902706,56.64870778480761,0.14923392623951753,7,-0.21750879287719727,-0.11369800567626953,-0.1631317138671875,-0.004944324493408203,-0.1680755615234375,4,-0.023121476144838726,8.000385858292644,11.824538230895994,0.0,11.616915702819824,1.0,11.65646266937256,-0.023121476144838726
1195,2004-08-02,11.804763793945312,11.903631210327148,11.765216827392578,11.89374542236328,24723979.0,-0.01403807038024496,1.545476866954295,-0.6000064306613744,45.12195695775178,39.799610206107296,-0.032514989432048225,0.0817591214304727,0.04337648797501714,0.32016922824204386,10.207818585610982,0.20762252807617188,-0.13895994403338818,-0.05239992141723704,-0.3418103601547955,0.2370105173203214,-0.19710514078601626,0.09230529795154219,-0.30609258651733207,60.0,19.359537640876816,0.14470521936877967,8,-0.049433231353759766,0.05437755584716797,0.007415771484375,0.1631312370300293,0.06920719146728516,0,-0.013400341503831847,1.2857352839852094,11.97283935546875,8.000385858292644,11.824538230895994,0.0,11.616915702819824,-0.013400341503831847
1196,2004-08-03,11.765216827392578,11.834424018859865,11.676237106323242,11.804763793945312,26592189.0,-0.003350085375957934,2.1999807080157403,0.44443968104262227,45.398778451944374,40.12693931712153,0.004394073468111159,0.10980517428989955,0.09132641371506267,0.35752717090831077,9.655078519999307,0.15818691253662287,-0.13968642841549617,-0.0810714721679684,-0.36694058993815304,0.20479764560221625,-0.22400603105305983,0.06186308671712304,-0.25646907157897836,38.46153846153847,-1.4736225511837162,0.14293455888509204,8,-0.019773006439208984,0.09392452239990234,0.08156609535217285,0.20267820358276367,0.08898162841796875,1,-0.018487322890582636,1.545476866954295,11.804763793945312,1.2857352839852094,11.97283935546875,8.000385858292644,11.824538230895994,-0.018487322890582636
1197,2004-08-04,11.616915702819824,11.696009635925293,11.518049240112305,11.68612289428711,35255725.0,-0.012605048147303899,2.9999785644620216,1.75,44.0476258829231,40.391491995129684,0.11174961984820975,0.2375832881685671,0.2429744683005719,0.4984923813859563,8.692059928430021,0.24716758728027344,-0.14059836550884341,-0.20861043930053746,-0.4979356275830469,0.08071474898197195,-0.35327303344179306,-0.06394784515928187,0.38558292388916016,20.408006582910417,-21.484484197206427,0.14466259414125476,8,0.12852811813354492,0.24222564697265625,0.22986721992492676,0.3509793281555176,0.1779613494873029,2,-0.001702046404386981,2.1999807080157403,11.765216827392578,1.545476866954295,11.804763793945312,1.2857352839852094,11.97283935546875,-0.001702046404386981
1198,2004-08-05,11.626803398132324,11.725669860839846,11.57736873626709,11.68612289428711,18651825.0,0.000851146342578657,1.1428719072324476,0.8571290771541568,41.97535274794179,40.87499804392342,0.08958391425895584,0.200604743875477,0.23343035610663776,0.48472478042600997,7.919930294078947,0.14830112457275568,-0.13722943700470225,-0.17499461174011266,-0.4463501367548801,0.09636091327465479,-0.3106723742474973,-0.039316849232728046,0.366006240844726,22.449023784307318,-19.216255850057497,0.1356777625073841,8,0.11864042282104492,0.23233795166015625,0.2916584014892578,0.3410916328430176,0.1977348327636701,3,-0.0025510214543849052,2.9999785644620216,11.616915702819824,2.1999807080157403,11.765216827392578,1.545476866954295,11.804763793945312,-0.0025510214543849052
1199,2004-08-06,11.290654182434082,11.508161544799805,11.290654182434082,11.488389015197756,37394044.0,-0.028911576483028778,-1.1999903540079098,3.3333869230398525,36.170259707675584,41.404475936144486,0.38916169141089796,0.5083085633420712,0.5666615808568167,0.8138949680990155,7.7041474440336435,0.3361492156982422,-0.16077536831079264,-0.476540279388427,-0.8181605436272807,-0.1349200151495733,-0.647350411507853,-0.30573014726900105,0.692660248565673,0.0,-41.68948548918516,0.17081013211942653,8,0.35592222213745117,0.4350166320800781,0.6475811004638672,0.6327505111694336,0.7019577026367188,4,0.03765317136618984,1.1428719072324476,11.626803398132324,2.9999785644620216,11.616915702819824,2.1999807080157403,11.765216827392578,0.03765317136618984
1200,2004-08-09,11.17201328277588,11.349973678588867,11.09291934967041,11.320314407348633,38593357.0,-0.010507885348466472,1.476204037573781,0.7499999999999842,34.343464853093806,41.31416647537712,0.5033928781125461,0.5951708686582275,0.6799895560490814,0.9298476993616216,7.401023505504021,0.25705432891845703,-0.17479867756541623,-0.5556342601776105,-0.9759064784286426,-0.1353620419265784,-0.7657703693031266,-0.34549815105209447,0.7835947382812467,10.666680385428831,-30.884976547617484,0.21013610912551603,8,0.3756957054138166,0.45479011535644354,0.7662220001220685,0.7167878150939924,0.7909383773803693,0,0.05663710695233015,-1.1999903540079098,11.290654182434082,1.1428719072324476,11.626803398132324,2.9999785644620216,11.616915702819824,0.05663710695233015
1201,2004-08-10,11.181900024414062,11.211560249328613,11.08303165435791,11.17201328277588,23357290.0,0.0008849561299237862,2.714313274263115,-0.06666666666665548,28.571511856853874,41.11100112613867,0.46836361359500955,0.5520746336678002,0.6711697936905043,0.9166715371352048,7.218902190892411,0.12852859497070312,-0.18822953729512903,-0.5066949367523197,-0.9770714368689895,-0.03631843663564993,-0.7418831868106537,-0.2715066866939857,0.7219466763598614,15.384763784493655,-20.494747449953778,0.23518825005833485,8,0.36086511611938477,0.4399595260620117,0.7563352584838867,0.7069010734558105,0.8008251190185529,1,0.06189207196339597,1.476204037573781,11.17201328277588,-1.1999903540079098,11.290654182434082,1.1428719072324476,11.626803398132324,0.06189207196339597
1202,2004-08-11,11.09291934967041,11.290654182434082,10.98416519165039,11.270879745483398,29618203.0,-0.007957563075092433,1.8181694617998465,-17.999903540082332,30.232641609216174,39.577973412011545,0.5310436456654593,0.6075767689257106,0.757336900584253,1.003864213351319,8.189444012183491,0.3064889907836914,-0.1743854287316342,-0.5546456813812259,-1.0821076731037351,-0.02718368965871676,-0.8183766772424796,-0.29091468551997224,0.7452621473902319,14.666685529964314,-21.834217222257024,0.2637309958612544,8,0.40041255950927734,0.4795069694519043,0.8774476051330566,0.7958817481994629,0.8700323104858398,2,0.06862748048039813,2.714313274263115,11.181900024414062,1.476204037573781,11.17201328277588,-1.1999903540079098,11.290654182434082,0.06862748048039813
1203,2004-08-12,11.132466316223145,11.241220474243164,11.01382541656494,11.09291934967041,28959265.0,0.003565063921059597,-1.2999999999999767,-0.22222341309182497,31.034524813982443,37.43290187570921,0.4280124318157714,0.5420953390684815,0.7144217424679269,0.9583208937628207,8.919374175324435,0.22739505767822443,-0.17353142958881307,-0.48098950386047434,-1.0495827966949385,0.0876037889739898,-0.7652861502777064,-0.19669285744324227,0.6203135502964727,28.3019383019383,-8.719924646931737,0.2842966464172321,8,0.311431884765625,0.41029930114746094,0.842843770980835,0.7415046691894531,0.8996925354003906,3,0.05950260411914865,1.8181694617998465,11.09291934967041,2.714313274263115,11.181900024414062,1.476204037573781,11.17201328277588,0.05950260411914865
1204,2004-08-13,11.073145866394043,11.112691879272461,10.98416519165039,11.132466316223145,21394899.0,-0.005328599085240859,12.001157630715802,-1.5,34.83876909902868,36.2903254469622,0.38698596495226845,0.5666158280407423,0.765790511147717,1.0096605381327937,9.779659632416832,0.1483011245727539,-0.16572033899431382,-0.49977436065673864,-1.1018098638643892,0.1022611425509119,-0.8007921122605648,-0.19875660905291248,0.6027725326386513,24.324387738608575,-15.539689796608872,0.3010177516038254,8,0.336148738861084,0.4696197509765625,0.9021642208099365,0.7761077880859375,0.8799190521240217,4,0.06785717207811337,-1.2999999999999767,11.132466316223145,1.8181694617998465,11.09291934967041,2.714313274263115,11.181900024414062,0.06785717207811337
1205,2004-08-16,11.073145866394043,11.073145866394043,11.073145866394043,11.073145866394043,0.0,0.0,1.0,-0.0,29.370704844031962,34.50942837941638,0.3042916269674709,0.5365012142104604,0.7506628676277085,1.0009672576639161,11.19406205936458,0.0,-0.19641239168977975,-0.4631934642791755,-1.0941295743645156,0.1677426458061646,-0.7786615193218456,-0.14772540923650546,0.5335972119004211,29.03225806451613,-11.40092341337186,0.31546805504267034,8,0.2817716598510742,0.4696197509765625,0.9293529987335205,0.7118444442749023,0.889805793762207,0,0.08303566391798833,12.001157630715802,11.073145866394043,-1.2999999999999767,11.132466316223145,1.8181694617998465,11.09291934967041,0.08303566391798833
1206,2004-08-17,11.211560249328613,11.330201148986815,11.102806091308594,11.181900024414062,23621755.0,0.012500005382810375,-1.4210526315789285,100.0,36.60136405418386,33.682065954000905,0.08837556689907089,0.3719965821852629,0.5996922411445915,0.8558391158374405,12.099771192283637,0.25705528259277166,-0.25062971047840854,-0.29610753059387207,-0.9315674622319445,0.3393524010442004,-0.6138374964129092,0.02162243522516505,0.33292504030144343,65.71428571428605,23.59425296967038,0.31772996581903645,8,0.1433572769165039,0.3015451431274414,0.8008253574371338,0.573430061340332,0.6722974777221662,1,0.06701934379495778,1.0,11.073145866394043,12.001157630715802,11.073145866394043,-1.2999999999999767,11.132466316223145,0.06701934379495778
1207,2004-08-18,11.300540924072266,11.310426712036133,11.142353057861328,11.211560249328613,12675070.0,0.007936511311972039,2.090945762265971,3.0,31.205699473712684,32.48543781241989,-0.056102100167526814,0.24414118165662302,0.500205315512753,0.760751804152509,12.335936766500572,0.1680736541748047,-0.2851332377499922,-0.17450065612792898,-0.779971823260464,0.43097051100460604,-0.4772362396941965,0.12823492743833853,0.18791235575982412,91.4285714285719,53.616959580455394,0.3027355835662672,8,-0.05437755584716797,0.20267772674560547,0.7118446826934814,0.4844493865966797,0.5239973068237287,2,0.06036739514894984,-1.4210526315789285,11.211560249328613,1.0,11.073145866394043,12.001157630715802,11.073145866394043,0.06036739514894984
1208,2004-08-19,11.349973678588867,11.488389015197756,11.340086936950685,11.379633903503418,16085033.0,0.00437437064727586,-5.000038583968792,-0.3333333333333333,25.9541793623046,31.350317774045337,-0.16643517132757069,0.17075931668037114,0.4393491949129764,0.7033856460027579,12.92147452970506,0.18784809112549006,-0.32056156763869836,-0.10430574417114258,-0.6962066604677997,0.4875951721255145,-0.400256202319472,0.19164471397718685,-0.36580848693847656,72.54883047074307,40.14411771774681,0.29595045814832877,8,-0.11369657516479492,0.1532449722290039,0.610506534576416,0.4350166320800781,0.43501758575439453,3,0.05400699586852209,2.090945762265971,11.300540924072266,-1.4210526315789285,11.211560249328613,1.0,11.073145866394043,0.05400699586852209
1209,2004-08-20,11.330201148986815,11.330201148986815,11.201672554016113,11.270879745483398,28893939.0,-0.0017420771326855933,3.3332958217451316,-2.0000321533069076,29.310369200654165,30.791084923774267,-0.15697004283940608,0.16307403812673904,0.45010162681955457,0.7096619096760559,13.77011519193938,0.1483011245727539,-0.3461553383508349,-0.10133876800537323,-0.6743878966595709,0.47171036064882443,-0.38786333233247205,0.1851857963217256,-0.3359514808654769,61.90476190476121,31.627856959485786,0.2865245643270985,8,-0.09392404556274236,0.17301750183105646,0.6302790641784686,0.4547891616821307,0.4053554534912127,4,0.06195456668476651,-5.000038583968792,11.349973678588867,2.090945762265971,11.300540924072266,-1.4210526315789285,11.211560249328613,0.06195456668476651
1210,2004-08-23,11.44884204864502,11.518049240112305,11.379633903503418,11.330201148986815,29533534.0,0.010471208595340231,-12.998746141975309,1.9999678472100315,37.09680305124749,31.738339500929115,-0.2595026920685992,0.03944771198028363,0.3280954641669638,0.5780776183755076,13.455849781642904,0.18784809112549006,-0.3692018991885888,0.021751117706298118,-0.5492015221025799,0.5927037575151761,-0.2637252021981418,0.307227437610738,-0.4447095935821537,83.33333333333334,51.85725593476843,0.285476319904439,8,-0.19773483276367188,0.05437660217285156,0.5116381645202637,0.281771183013916,0.3262615203857422,0,0.04404138582143524,3.3332958217451316,11.330201148986815,-5.000038583968792,11.349973678588867,2.090945762265971,11.300540924072266,0.04404138582143524
1211,2004-08-24,11.518049240112305,11.58725643157959,11.419180870056152,11.44884204864502,20617521.0,0.0060449075263009355,-1.6153606434523236,0.5833333333333246,45.689693165725764,33.45578967387463,-0.3084493872674958,-0.042858104836589916,0.25434542015821293,0.4963559309138077,13.22733042284749,0.1680755615234375,-0.35064236204832966,0.09787898063659739,-0.4646607416648223,0.6604187029380171,-0.18339088051411245,0.37914884178730723,-0.49336011364746213,84.44444444444444,49.438095984756835,0.2812698611507097,8,-0.23233842849731445,-0.014830589294433594,0.4325442314147949,0.1433568000793457,0.4251289367675799,1,0.03862654263488863,-12.998746141975309,11.44884204864502,3.3332958217451316,11.330201148986815,-5.000038583968792,11.349973678588867,0.03862654263488863
1212,2004-08-25,11.557596206665039,11.597143173217773,11.518049240112305,11.518049240112305,20781520.0,0.003433477816279007,-3.0,0.5714285714285714,47.05881876124186,35.23626677912567,-0.3074855537060053,-0.09178274978888368,0.2093465645047452,0.44439738241286797,13.809569695910248,0.07909393310546875,-0.3144018351238316,0.14039192199706996,-0.41839306487808514,0.6991769088722251,-0.13900057144050848,0.4197844154346484,-0.49915304189331167,90.00002411492207,51.19914239534227,0.2793924934375776,8,-0.26694202423095703,-0.05437755584716797,0.36828017234802246,0.059319496154785156,0.35592174530029297,2,0.028229184905905536,-1.6153606434523236,11.518049240112305,-12.998746141975309,11.44884204864502,3.3332958217451316,11.330201148986815,0.028229184905905536
1213,2004-08-26,11.65646266937256,11.725669860839846,11.636690139770508,11.646575927734375,20043912.0,0.00855424094592494,-5.0003215537478285,0.2500000000000449,69.47369276101632,39.08459163045763,-0.3623069025564636,-0.2149049198340922,0.10702085822309293,0.33135815354572706,14.813699728887824,0.16807365417480646,-0.263746814718413,0.24766216278076314,-0.28998462081542087,0.7853089463769471,-0.021161229017328864,0.5164855545788551,-0.5549235039251492,86.79245283018872,41.303784733239,0.2688233917980923,8,-0.257054805755617,-0.16313076019287287,0.26941370964050115,-0.03954696655273615,0.790939331054684,3,0.01441908804504255,-3.0,11.557596206665039,-1.6153606434523236,11.518049240112305,-12.998746141975309,11.44884204864502,0.01441908804504255
1214,2004-08-27,11.696009635925293,11.71578311920166,11.508161544799805,11.66635036468506,26822558.0,0.0033927073482284964,5.000082681071547,2.9999035400783787,80.45981599377316,44.76115953598443,-0.33995949726757857,-0.29118379221316815,0.06631523317506094,0.2777244997933508,15.017956452358415,0.20762157440185547,-0.20762395758356078,0.30105061531066823,-0.1874641756797093,0.7895654063010458,0.05679321981547858,0.5453080108058579,-0.5320574009386387,91.42857142857096,39.819381624735755,0.24425739549518902,8,-0.2817716598510742,-0.20267772674560547,0.22986674308776855,-0.07909393310546875,0.8799200057983398,4,0.007607862098937934,-5.0003215537478285,11.65646266937256,-3.0,11.557596206665039,-1.6153606434523236,11.518049240112305,0.007607862098937934
1215,2004-08-30,11.646575927734375,11.735556602478027,11.616915702819824,11.71578311920166,14493800.0,-0.004226544755835171,1.1818181818181819,-2.333408360128757,75.82420494512357,49.119252968311066,-0.22420856489594598,-0.2679465192663013,0.11176087385630495,0.31264105535240816,15.26312522534658,0.11864089965820312,-0.15248406237162726,0.25952630043029856,-0.2056147139504283,0.7246673148110254,0.026955793239935133,0.492096807620662,-0.42645193016240235,71.875,15.03578794962398,0.23257050719036304,8,-0.20762109756469727,-0.1532440185546875,0.26447033882141113,-0.02966022491455078,1.0381078720092773,0,0.007640071665334647,5.000082681071547,11.696009635925293,-5.0003215537478285,11.65646266937256,-3.0,11.557596206665039,0.007640071665334647
1216,2004-08-31,11.547709465026855,11.676237106323242,11.537821769714355,11.60702896118164,36077947.0,-0.008488886632515347,-2.4999819139829027,0.8571290771541568,75.00010484817975,53.98529800991852,-0.08118201364398736,-0.19627371916534386,0.20604563205603554,0.39390013465803797,15.871768439272548,0.13841533660888672,-0.1025322054076181,0.17153520584106374,-0.2657115521634861,0.6087819638456136,-0.047088173161212055,0.39015858484333954,-0.2657335548661557,17.391723738786535,-42.93212985299142,0.2186233790022753,8,-0.07909488677978516,-0.05437755584716797,0.25952649116516113,0.06920623779296875,1.107314109802246,1,0.019691706367620965,1.1818181818181819,11.646575927734375,5.000082681071547,11.696009635925293,-5.0003215537478285,11.65646266937256,0.019691706367620965
1217,2004-09-01,11.597143173217773,11.646575927734375,11.527935028076172,11.537821769714355,25695473.0,0.004280823685478996,-1.9999638279658054,-1.0000321538238934,75.26892204035352,59.464713863035065,-0.09400364012113194,-0.2606271779137401,0.15219148129136428,0.3280727855517256,16.187936846427498,0.11864089965820312,-0.03914618779735157,0.2219575405120846,-0.21308116937358967,0.6569962503977589,0.004438185569247466,0.43947689545492175,-0.2607375799789935,39.13085417356914,-24.200771068956946,0.21751935494283733,9,-0.12852859497070312,-0.10381126403808594,0.21009278297424316,0.01977252960205078,1.0776538848876935,2,0.02983795220026586,-2.4999819139829027,11.547709465026855,1.1818181818181819,11.646575927734375,5.000082681071547,11.696009635925293,0.02983795220026586
1218,2004-09-02,11.597143173217773,11.676237106323242,11.557596206665039,11.597143173217773,42885443.0,0.0,-2.0,0.0,80.45990520276064,65.14799564104689,-0.061749093536041855,-0.27717403701891996,0.14417389080217013,0.31324922219865314,16.698348985969503,0.11864089965820312,0.007504168987029658,0.22344055175781286,-0.20817535673027798,0.6550564602459037,0.007632597513767436,0.4392485060018583,-0.21283945887028466,39.13085417356914,-27.93139060546877,0.21580795424404536,9,-0.03954792022705078,-0.10381126403808594,0.21009278297424316,0.1581873893737793,1.0677671432495117,3,0.027280406391652523,-1.9999638279658054,11.597143173217773,-2.4999819139829027,11.547709465026855,1.1818181818181819,11.646575927734375,0.027280406391652523
1219,2004-09-03,11.71578311920166,11.735556602478027,11.58725643157959,11.60702896118164,35559839.0,0.010230101000897607,-1.000012861488203,100.0,82.82839404167078,70.2292835288717,-0.13403786291139141,-0.38191219832416046,0.01936711151298809,0.17985150216712142,16.136802840299797,0.1483001708984375,0.06169422960508264,0.32082405090332067,-0.1347781953486269,0.7764262971552682,0.09302292777734777,0.5486251740292936,-0.28932905827850597,90.47619047619048,17.834920543998322,0.2278011231259735,9,-0.1384143829345703,-0.22245121002197266,0.09145283699035645,0.10381126403808594,0.9194669723510742,4,0.062447287883512725,-2.0,11.597143173217773,-1.9999638279658054,11.597143173217773,-2.4999819139829027,11.547709465026855,0.062447287883512725
1220,2004-09-06,11.804763793945312,11.844310760498047,11.71578311920166,11.745444297790527,25651970.0,0.007594940418265139,-1.1666492504320567,0.545445776370827,81.91500605956111,74.2543182948534,-0.18687333193896194,-0.44381274699799533,-0.08029198675606963,0.07632278474760668,15.055923083252482,0.12852764129638672,0.12471710828802429,0.3781672000885017,-0.09958854275894247,0.8559229429359458,0.13928932866477872,0.6170450715122247,-0.34121742803557353,87.5,13.404909955977331,0.23887787142372235,9,-0.12852764129638672,-0.36086559295654297,0.0024721622467041016,0.014830589294433594,0.8304862976074219,0,0.06532666483118055,-1.000012861488203,11.71578311920166,-2.0,11.597143173217773,-1.9999638279658054,11.597143173217773,0.06532666483118055
1221,2004-09-07,11.873970985412598,11.88385772705078,11.775103569030762,11.824538230895994,22911228.0,0.005862649407926357,2.1429004519899677,0.8333306538480388,81.52185195631169,78.08354420541671,-0.22382073146640558,-0.4832919262412325,-0.15608753538816345,-0.008914201371231556,13.947089438829375,0.10875415802001775,0.186412643727202,0.412770843505859,-0.0899605247599613,0.9155022117716793,0.16140515937294886,0.6641365276387692,-0.35711760426049644,97.22222222222271,24.273770268304872,0.25136568413290983,9,-0.1779613494873047,-0.4399595260620117,-0.06673502922058105,-0.05437660217285156,0.7415056228637695,1,0.06827646920537633,-1.1666492504320567,11.804763793945312,-1.000012861488203,11.71578311920166,-2.0,11.597143173217773,0.06827646920537633
1222,2004-09-08,11.854198455810547,11.88385772705078,11.804763793945312,11.854198455810547,32345624.0,-0.0016651994203406018,1.6667524115756625,0.0,78.65189485161338,79.10334443770527,-0.17606583681905086,-0.42537100182240906,-0.14422517386003797,-0.002449766721401403,12.466604381042151,0.07909393310546697,0.23323948415868756,0.3549343585968021,-0.14566508732276162,0.8555338045163658,0.10463463563702113,0.6052340815565831,-0.2786243793146568,90.9093566396778,17.170496955052627,0.25029972295978165,9,-0.1581888198852539,-0.42018699645996094,-0.05190587043762207,-0.03460407257080078,0.6426372528076172,2,0.06755624363838919,2.1429004519899677,11.873970985412598,-1.1666492504320567,11.804763793945312,-1.000012861488203,11.71578311920166,0.06755624363838919
1223,2004-09-09,11.794877052307127,11.854198455810547,11.755330085754395,11.794877052307127,60216102.0,-0.0050042526050626535,-1.500024114980338,0.0,75.26884397092493,78.52656976849991,-0.10621523453648152,-0.3308413688468246,-0.09685359807634164,0.044504236793571295,10.801001954413447,0.09886837005615234,0.26306253838706084,0.2624924182891828,-0.22336137883966423,0.7483462154180298,0.019565519724759284,0.5054193168536063,-0.1699775917224553,69.99990353976877,-5.0196007130998055,0.24292689856442348,9,-0.08898067474365057,-0.3608655929565412,0.007415533065797675,0.024717330932618964,0.7316188812255877,3,0.0746018802821029,1.6667524115756625,11.854198455810547,2.1429004519899677,11.873970985412598,-1.1666492504320567,11.804763793945312,0.0746018802821029
1224,2004-09-10,11.824538230895994,11.86408519744873,11.775103569030762,11.824538230895994,36650957.0,0.002514750976829072,1.2500241149801246,0.0,72.61909956753688,78.17044694876806,-0.12932748371209435,-0.3176077415992484,-0.1329479425126916,0.0012596756424976263,8.966446021483902,0.08898162841796875,0.29120788452847535,0.2545839786529527,-0.1967252366388781,0.7058931939447834,0.02892937100703641,0.48023858629886895,-0.15820544767674605,64.70644976424023,-8.878831687727569,0.2256546076459156,9,-0.11864185333251775,-0.3905267715454084,-0.022245645523069513,0.03460311889648615,0.7217311859130877,4,0.07107018212140459,-1.500024114980338,11.794877052307127,1.6667524115756625,11.854198455810547,2.1429004519899677,11.873970985412598,0.07107018212140459
1225,2004-09-13,11.9926118850708,11.9926118850708,11.873970985412598,11.824538230895994,32870183.0,0.0142139719025689,-2.4285241835469202,100.0,75.53194218543953,78.22953998624138,-0.27172920299614134,-0.4355987817912741,-0.30850292190454454,-0.1792421960291648,7.2522407096384605,0.16807365417480646,0.2907398469980951,0.37668433189392125,-0.04808310948083516,0.8014517732686777,0.16430061120654393,0.5890680525812986,-0.2914751108385083,100.0,26.640422401426974,0.21238372068737815,9,-0.23233842849731445,-0.5042233467102051,-0.3064882755279541,-0.23233795166015625,0.7909393310546875,0,0.053586175608828945,1.2500241149801246,11.824538230895994,-1.500024114980338,11.794877052307127,1.6667524115756625,11.854198455810547,0.053586175608828945
1226,2004-09-14,11.96295166015625,12.012386322021484,11.943178176879885,11.982725143432615,31365230.0,-0.0024732081050228283,-1.3333654866403808,-0.11764772637001054,72.04302748182806,77.87110725751634,-0.19777017844219102,-0.365499248618125,-0.2852292853470484,-0.16262456123931202,7.020102941809476,0.06920814514159979,0.2774057224929898,0.3094545364379879,-0.09725586440663747,0.7161649372826133,0.10609933601567434,0.5128097368603015,-0.20934936597302567,80.76893111674204,9.121233901339195,0.203355200422313,9,-0.17796039581298828,-0.4646759033203125,-0.37569546699523926,-0.3015451431274414,0.6525249481201172,1,0.05619837398788774,-2.4285241835469202,11.9926118850708,1.2500241149801246,11.824538230895994,-1.500024114980338,11.794877052307127,0.05619837398788774
1227,2004-09-15,11.982725143432615,12.05193328857422,11.943178176879885,11.953064918518065,25556094.0,0.0016528933525847833,-3.4000385839689935,-1.5000000000001348,69.41180876380068,76.64354098652076,-0.1755588617102557,-0.34946184940890035,-0.3128849049783451,-0.19261652841659682,6.840289759536796,0.10875511169433594,0.2725383661940608,0.2951188087463361,-0.10124828794861962,0.6914859054412918,0.09693526039885825,0.493302357093814,-0.17736604368173836,76.66642015877146,6.647978413347957,0.19818354834747795,9,-0.16313028335571111,-0.4646759033203107,-0.40041279792785467,-0.3262624740600568,0.8008260726928729,2,0.05280530574387288,-1.3333654866403808,11.96295166015625,-2.4285241835469202,11.9926118850708,1.2500241149801246,11.824538230895994,0.05280530574387288
1228,2004-09-16,11.96295166015625,12.002498626708984,11.923404693603516,11.982725143432615,25699442.0,-0.00165016580449584,1.6666666666666667,-0.6666666666666068,66.26509804650775,74.803174764836,-0.11000693046734078,-0.2966187889174847,-0.30361693621498276,-0.18075444176268007,7.519496845340572,0.07909393310546875,0.2768175641675654,0.24469642639160227,-0.136241417792899,0.6256342705761035,0.054227504299351637,0.4351653484838529,-0.1082777226407039,67.85690909028229,0.5241209484710794,0.19046892209225055,9,-0.07909345626831055,-0.4449024200439453,-0.430072546005249,-0.35592222213745117,0.9194669723510742,3,0.04462812051979337,-3.4000385839689935,11.982725143432615,-1.3333654866403808,11.96295166015625,-2.4285241835469202,11.9926118850708,0.04462812051979337
1229,2004-09-17,12.032158851623535,12.081592559814453,11.933292388916016,11.982725143432615,47742260.0,0.005785126734047186,-1.000012861488203,-2.5000000000003144,72.94122853903743,73.8060883736667,-0.1448491509624592,-0.32732267624486866,-0.3789173135730266,-0.2562880068783766,7.7752295356872505,0.1483001708984375,0.2806175482237201,0.2788057327270508,-0.08031661064097051,0.6379280760950721,0.09924456104304014,0.4583669044110614,-0.13803304389625382,76.19047619047619,9.042610894114162,0.179561171684011,9,-0.11369752883911133,-0.4992799758911133,-0.5388269424438477,-0.42512941360473633,0.5635442733764648,4,0.04108465388507376,1.6666666666666667,11.96295166015625,-3.4000385839689935,11.982725143432615,-1.3333654866403808,11.96295166015625,0.04108465388507376
1230,2004-09-20,11.953064918518065,12.022272109985352,11.873970985412598,12.032158851623535,38606005.0,-0.006573544621611971,4.0,-1.5999999999999786,74.698765776445,73.04796768701485,-0.04750174997103329,-0.21978528855691515,-0.306323817071231,-0.18499177982327453,8.698954508163267,0.1581878662109375,0.28093231793439344,0.1745006561279272,-0.1648634082883298,0.5138647205441842,0.004818623919799592,0.3441826883360548,0.1285276412963885,38.095238095237235,-33.886319317422206,0.1696820322081284,9,-0.0346035957336408,-0.3756957054138166,-0.4770348072051984,-0.3460354804992658,0.6129779815673846,0,0.04962781532057159,-1.000012861488203,12.032158851623535,1.6666666666666667,11.96295166015625,-3.4000385839689935,11.982725143432615,0.04962781532057159
1231,2004-09-21,11.96295166015625,12.002498626708984,11.89374542236328,11.89374542236328,24682085.0,0.0008271302553430893,-2.1428728916325657,-0.87498794250989,73.41768906167572,72.46638926591066,-0.04854415778757648,-0.20515023290174383,-0.3227301354325256,-0.20238217429520589,9.378260543122511,0.1087532043457049,0.26665751224111034,0.16214227676391602,-0.16336350828799695,0.487648061815829,-0.0006106157620404673,0.3248951692898725,0.11864089965820312,42.857142857142854,-31.905053058798366,0.16275289252595615,9,-0.04449033737182617,-0.37075233459472656,-0.5141100883483887,-0.35592222213745117,0.7513923645019549,1,0.06859507413227472,4.0,11.953064918518065,-1.000012861488203,12.032158851623535,1.6666666666666667,11.96295166015625,0.06859507413227472
1232,2004-09-22,11.88385772705078,12.022272109985352,11.854198455810547,11.953064918518065,32914629.0,-0.00661157341033991,-1.6154085880284765,-1.0000137801785653,66.66662970880138,71.51058768123028,0.0393359813594607,-0.10578394991022044,-0.2496156370277962,-0.13401167221153543,9.946511946791968,0.1680736541748047,0.2471925452802708,0.06673526763915838,-0.23958538498076187,0.37305592025907863,-0.08642505867080175,0.2198955939491185,0.19358240127563597,13.043113571547615,-63.49047112419118,0.15316032630996035,9,0.04449033737182795,-0.27188491821288885,-0.44984626770019354,-0.27682828903198065,1.0282211303710955,2,0.06156408954309778,-2.1428728916325657,11.96295166015625,4.0,11.953064918518065,-1.000012861488203,12.032158851623535,0.06156408954309778
1233,2004-09-23,11.824538230895994,11.844310760498047,11.725669860839846,11.824538230895994,35360137.0,-0.00499160268637,5.000289393719528,-0.0,56.79019108613984,69.75182007218615,0.11544573640344069,-0.03502266357749484,-0.19390087632363695,-0.08239642581395223,9.690760724515163,0.15818786621093395,0.22178759246933843,-0.0009880065917986514,-0.2978255774030387,0.2958495642194414,-0.14940679199741957,0.14743077881382227,0.24397223052978667,27.77804572200165,-45.05070648079436,0.14841878540562023,9,0.07909297943115412,-0.18290567398071111,-0.44984722137450994,-0.2175087928771955,0.9688997268676776,3,0.08110363098355222,-1.6154085880284765,11.88385772705078,-2.1428728916325657,11.96295166015625,4.0,11.953064918518065,0.08110363098355222
1234,2004-09-24,11.784991264343262,11.824538230895994,11.71578311920166,11.824538230895994,21815378.0,-0.0033444829540489884,4.500048229960855,-100.0,48.68427231685602,66.76874564234355,0.16627904510845326,0.012155608771706738,-0.16072360224222848,-0.0491253939495504,10.012417243701647,0.10875511169433416,0.20033725748869458,-0.04498405456542898,-0.3362633485779405,0.24629523944708254,-0.19062370157168473,0.10065559244082678,0.26294876104736353,22.580956322325495,-46.392958857302474,0.14563964700625587,9,0.11369657516479492,-0.14335870742797852,-0.41524338722229004,-0.1779618263244629,1.0084466934204102,4,0.09312076212431708,5.000289393719528,11.824538230895994,-1.6154085880284765,11.88385772705078,-2.1428728916325657,11.96295166015625,0.09312076212431708
1235,2004-09-27,11.735556602478027,11.794877052307127,11.696009635925293,11.784991264343262,24929805.0,-0.004194713492474467,1.8571822290817843,1.2500241149802818,40.54054054054058,63.268469315533814,0.19603051718614672,0.07230541306631011,-0.11581457322367328,-0.0011083752298652882,10.218609322775377,0.09886741638183416,0.1841030630767193,-0.09886775016784632,-0.3809244477632152,0.18318894742752256,-0.23989609896553077,0.04216059862983812,0.28581087041748,12.121212121212121,-51.07856174799181,0.14102834879768475,9,0.1532444953918457,-0.004943370819091797,-0.36580872535705566,-0.12852716445922852,1.3248233795165998,0,0.07329405427096214,4.500048229960855,11.784991264343262,5.000289393719528,11.824538230895994,-1.6154085880284765,11.88385772705078,0.07329405427096214
1236,2004-09-28,11.775103569030762,11.814650535583494,11.65646266937256,11.696009635925293,34934729.0,0.0033698415756764355,1.0,-1.5999691334207886,44.73678532491089,60.526800044546064,0.14196413596293134,0.05340586744035569,-0.1588835169128746,-0.04375175510205409,10.818576172403601,0.15818786621093395,0.17192474297447902,-0.07069048881530726,-0.3205826899054358,0.1792017122748213,-0.19563658936037065,0.054255611729756126,0.21372812016772436,32.43243243243211,-26.136089505070807,0.12494610054506393,9,0.09392404556274414,-0.024716854095458984,-0.39794063568115234,-0.1680741310119629,1.3248233795166033,1,0.06717047764530126,1.8571822290817843,11.735556602478027,4.500048229960855,11.784991264343262,5.000289393719528,11.824538230895994,0.06717047764530126
1237,2004-09-29,11.943178176879885,12.022272109985352,11.804763793945312,11.834424018859865,45388319.0,0.01427372649962666,-1.5882352941175923,1.375,58.62068965517258,59.677421334397714,-0.036107206187583785,-0.09213949762497187,-0.334018021011838,-0.20987242609791323,11.754514278523667,0.24716854095458984,0.14424759741546467,0.08008236885070907,-0.14389527374240707,0.3040600114438252,-0.031906452445849,0.19207119014726715,-0.2867155075073242,78.37837837837876,20.377792122868087,0.11198882129655806,9,-0.07415056228637873,-0.14830112457275568,-0.5487134456634539,-0.33614873886108576,1.1765222549438459,2,0.06456956735948016,1.0,11.775103569030762,1.8571822290817843,11.735556602478027,4.500048229960855,11.784991264343262,0.06456956735948016
1238,2004-09-30,11.913517951965332,12.081592559814453,11.913517951965332,11.943178176879885,42258591.0,-0.0024834448984416557,-10.333333333333334,-0.2727272727272891,55.17236409114704,57.703103062409895,-0.01586494445957598,-0.03959188879953146,-0.30585207457874475,-0.1792002157087591,12.789442746385504,0.1680746078491211,0.12096285614288327,0.03460340499878001,-0.15182867063370153,0.22103548063126155,-0.058612632817460764,0.12781944281502078,-0.25705528259277166,60.4651162790696,3.175929271264998,0.09321603781624066,9,-0.04449033737182617,-0.11864089965820312,-0.5165815353393555,-0.3064885139465332,1.2951631546020526,3,0.08381746764328457,-1.5882352941175923,11.943178176879885,1.0,11.775103569030762,1.8571822290817843,11.735556602478027,0.08381746764328457
1239,2004-10-01,12.447402000427244,12.447402000427244,11.97283935546875,11.913517951965332,64286302.0,0.04481329953205293,-1.2857201914508471,-17.999999999998863,68.54838709677409,57.01972765355758,-0.5416082950218009,-0.5437319730885228,-0.8356949177574666,-0.7020115350892446,14.116443170991639,0.5338840484619123,0.11357500908779272,0.5319065093994126,0.22932179240050488,0.8344912263983204,0.38061415089995876,0.6831988678988665,-0.773934135437008,100.0,46.12592686381573,0.151292358499454,10,-0.395469665527342,-0.4696202278137189,-1.0010321140289289,-0.8403725624084455,0.781051635742191,4,0.027799853923296647,-10.333333333333334,11.913517951965332,-1.5882352941175923,11.943178176879885,1.0,11.775103569030762,0.027799853923296647
1240,2004-10-04,12.575929641723633,12.674797058105467,12.48694896697998,12.48694896697998,57490987.0,0.010325660028653205,-3.2222222222221824,0.1666666666666672,73.13432835820889,56.98824313095015,-0.6397696561003574,-0.6445710527948272,-0.950636299784918,-0.8170280068389815,15.243370129467843,0.22739505767822266,0.11539603087512873,0.6218758583068844,0.20409346783532634,1.0396582487784425,0.4129846630711054,0.8307670535426634,-0.8560257286071753,90.29126213592247,38.174317261712844,0.20889119523577943,10,-0.41029977798461914,-0.4745635986328125,-1.1221446990966797,-0.968900203704834,0.6030912399291992,0,0.017295605353770727,-1.2857201914508471,12.447402000427244,-10.333333333333334,11.913517951965332,-1.5882352941175923,11.943178176879885,0.017295605353770727
1241,2004-10-05,12.684683799743652,12.70445728302002,12.506722450256348,12.575929641723633,49941627.0,0.008647802676885252,1.6666666666666667,1.2222222222222223,74.8251748251748,57.89474814388052,-0.7100489644002277,-0.7267345447105757,-1.0480850824457306,-0.9141851146146003,16.281691726313262,0.19773483276367188,0.10849506762008687,0.6900943756103519,0.16221494353296606,1.2179738076877378,0.4261546595716581,0.9540340916490457,-0.8883884350280749,97.8021978021978,46.775107235786166,0.263939716038693,10,-0.5042238235473633,-0.5684876441955566,-1.2185404300689697,-1.0776543617248535,0.3361492156982422,1,0.029618095979544012,-3.2222222222221824,12.575929641723633,-1.2857201914508471,12.447402000427244,-10.333333333333334,11.913517951965332,0.029618095979544012
1242,2004-10-06,12.655023574829102,12.76377773284912,12.645136833190918,12.684683799743652,45202753.0,-0.002338270735227188,-3.7999999999999283,-0.2727272727272727,74.30555555555543,59.84089975159336,-0.6252463992946549,-0.668264612332619,-1.0059561322400263,-0.8781920428904009,17.431546217970386,0.11864089965820135,0.10695551489959776,0.6203928947448727,0.020740907917227602,1.2200448815725178,0.32056690133105015,0.9202188881586952,-0.7679120182830808,87.20930232558158,36.728479806754535,0.2998259934138228,10,-0.4449033737182617,-0.5091671943664551,-1.1740503311157227,-1.0479941368103027,0.35592269897461115,2,0.035156265896112426,1.6666666666666667,12.684683799743652,-3.2222222222221824,12.575929641723633,-1.2857201914508471,12.447402000427244,0.035156265896112426
1243,2004-10-07,12.674797058105467,12.744004249572756,12.605589866638185,12.655023574829102,45488967.0,0.0015625007064936636,-1.3333333333334032,-0.6666666666666068,73.38129496402863,62.585013379056996,-0.5718646824058524,-0.6521740000395244,-1.0194673611956002,-0.8894011852413897,18.844226175287478,0.1384143829345703,0.10954586559194723,0.5961703777313208,-0.05621554758901404,1.2485563030516555,0.26997741507115336,0.9223633403914882,-0.6824855604030748,88.74998643530724,39.80606168690035,0.32619296266016695,10,-0.46467685699462713,-0.5141100883483869,-1.193823814392088,-1.0677676200866681,0.17796134948730646,3,0.035101419902715536,-3.7999999999999283,12.655023574829102,1.6666666666666667,12.684683799743652,-3.2222222222221824,12.575929641723633,0.035101419902715536
1244,2004-10-08,12.664910316467285,12.783551216125488,12.556156158447266,12.585816383361815,46466652.0,-0.0007800315533935676,-2.2857142857142856,4.000000000000449,77.27272727272731,66.66636746041108,-0.4738675369645673,-0.607233799985508,-1.0080850558727725,-0.8702891944210833,20.157554436698344,0.22739505767822266,0.1254629588966818,0.5442650318145752,-0.14634742384355093,1.2348774874727013,0.19895880398551213,0.8895712596436383,-0.5800228705472854,60.0,9.283762002641097,0.34530622782906273,10,-0.4449033737182617,-0.4795064926147461,-1.13944673538208,-1.0578808784484863,0.08898067474365234,4,0.042935226267893256,-1.3333333333334032,12.674797058105467,-3.7999999999999283,12.655023574829102,1.6666666666666667,12.684683799743652,0.042935226267893256
1245,2004-10-11,12.635250091552734,12.69456958770752,12.585816383361815,12.615476608276367,24303912.0,-0.002341921432794214,-1.7499758850196956,0.2499999999999944,75.3731343283582,70.07040623857188,-0.33879231857966197,-0.5554377800095409,-0.9718246797040226,-0.8338504978728096,20.91297137793344,0.1087532043457049,0.16018890663032082,0.48247289657592773,-0.2420258835222331,1.2069716766740886,0.12022350652684821,0.8447222866250073,-0.4525497178039668,46.42857142857143,-5.063603982890712,0.3622493900490802,10,-0.341092586517334,-0.41524314880371094,-1.0998997688293457,-1.0282206535339355,0.019773483276367188,0,0.04694830259143701,-2.2857142857142856,12.664910316467285,-1.3333333333334032,12.674797058105467,-3.7999999999999283,12.655023574829102,0.04694830259143701
1246,2004-10-12,12.635250091552734,12.635250091552734,12.635250091552734,12.635250091552734,0.0,0.0,1.0,0.0,80.15873015873026,72.4635218500783,-0.2279173092061555,-0.5296434965197179,-0.9638135356412363,-0.8251088529668635,21.61718673521766,0.0,0.21121556058577262,0.4488579750061028,-0.30051578381488575,1.1982317338270914,0.07417109559560764,0.823544854416598,-0.3684305998712265,34.78260869565217,-20.681951348303883,0.3746868794104946,10,-0.2867155075073242,-0.41524314880371094,-1.0751829147338867,-1.0282206535339355,0.3262615203857404,1,0.043036013229657666,-1.7499758850196956,12.635250091552734,-2.2857142857142856,12.664910316467285,-1.3333333333334032,12.674797058105467,0.043036013229657666
1247,2004-10-13,12.615476608276367,12.70445728302002,12.56604290008545,12.575929641723633,35784615.0,-0.0015649459356239515,-3.6666666666666665,100.0,82.78681979008135,75.53179470551544,-0.11482434318188339,-0.48489618109205246,-0.9313125855161992,-0.79835645353484,22.173595612848562,0.1384143829345703,0.27951694841011054,0.39744691848754954,-0.3689567732321404,1.1638506102072395,0.014245072627703692,0.7806487643473954,-0.2763146751727028,26.08695652173913,-31.52153235458645,0.38320184585984507,10,-0.23728132247924805,-0.39546966552734375,-1.0504660606384277,-1.0084471702575684,0.3262624740600586,2,0.03213167601607636,1.0,12.635250091552734,-1.7499758850196956,12.635250091552734,-2.2857142857142856,12.664910316467285,0.03213167601607636
1248,2004-10-14,12.496835708618164,12.556156158447266,12.45728874206543,12.526495933532715,36702511.0,-0.009404392980315035,1.2222222222222223,-0.75,77.69225004470543,76.54777947750782,0.10645685006270256,-0.34172780591283747,-0.8013791825749532,-0.6749342929432132,22.600212797109517,0.1581878662109375,0.34561401310589623,0.25211181640625036,-0.5140743400049086,1.0182979728174093,-0.13098126179932912,0.6352048946118298,-0.09545927589144476,12.121212121212121,-47.855961967071735,0.3830930782055794,10,0.12358427047729492,-0.2768287658691406,-0.9318251609802246,-0.8898062705993652,0.32626247406006037,3,0.04113925934314744,-3.6666666666666665,12.615476608276367,1.0,12.635250091552734,-1.7499758850196956,12.635250091552734,0.04113925934314744
1249,2004-10-15,12.526495933532715,12.526495933532715,12.397968292236328,12.427629470825195,32549726.0,0.002373418808258476,1.6000250798213544,-3.333301180026366,81.25,77.44952077104016,0.0996782049399112,-0.3504209255382218,-0.8083326709532948,-0.6992765329373114,22.515061018605937,0.12852764129638672,0.39218789120700315,0.25705518722534215,-0.5121465800323435,1.0262569544830278,-0.12754569640349978,0.6416560708541841,0.25705528259277344,41.935483870967744,-23.099801864799005,0.38460088362884237,10,0.06426382064819336,-0.3064889907836914,-0.9565420150756836,-0.919466495513916,0.30648899078368963,4,0.02604578932458468,1.2222222222222223,12.496835708618164,-3.6666666666666665,12.615476608276367,1.0,12.635250091552734,0.02604578932458468
1250,2004-10-18,12.546269416809082,12.635250091552734,12.526495933532715,12.556156158447266,24957990.0,0.001578532686338452,-3.4,-0.10000096460851364,80.95238095238095,78.13032145184084,0.08409885817083307,-0.34095532351690494,-0.8008767484094381,-0.7140366342142457,23.03109286608373,0.10875415802001953,0.45136952195698754,0.24716844558715856,-0.5163945078904355,1.0107313990647526,-0.13461303115163936,0.6289499223259565,0.22957014083862326,48.38709677419355,-19.914151216591918,0.3817814767387973,10,0.04449033737182617,-0.3262624740600586,-0.9763154983520508,-0.9392399787902832,0.3262624740600586,0,0.016548470904322432,1.6000250798213544,12.526495933532715,1.2222222222222223,12.496835708618164,-3.6666666666666665,12.615476608276367,0.016548470904322432
1251,2004-10-19,12.783551216125488,12.783551216125488,12.674797058105467,12.546269416809082,31513107.0,0.0189125381763684,12.000000000002156,-24.0,81.95488721804509,78.98024719211746,-0.15386421783385273,-0.5413637313723179,-1.0079292233015487,-0.9417171111172138,23.7738272799535,0.23728179931640625,0.4579380053281952,0.4434202671051022,-0.3321829036126758,1.2190234378228801,0.05561868174621232,0.831221852463992,-0.38558292388916016,100.0,31.611342386090513,0.3878015853588893,10,-0.19279146194458008,-0.5635442733764648,-1.1592202186584473,-1.2111248970031738,0.21750736236572443,1,-0.01005414216467948,-3.4,12.546269416809082,1.6000250798213544,12.526495933532715,1.2222222222222223,12.496835708618164,-0.01005414216467948
1252,2004-10-20,12.615476608276367,12.684683799743652,12.605589866638185,12.783551216125488,30955244.0,-0.013147724369196201,-6.333333333333213,-0.7083333333333334,74.14965986394563,79.06562106988602,0.008952125855405058,-0.3327268151853673,-0.808086517499401,-0.7663418348729678,24.68122167095079,0.1779613494873029,0.4417996044406536,0.23876471519470144,-0.5149318581439708,0.9924612885333737,-0.13808357147463468,0.6156130018640376,-0.20979665756225607,56.41025641025641,-12.444457562208882,0.37684828666933573,10,-0.024716854095458984,-0.39546966552734375,-0.9738430976867676,-1.0430502891540527,0.5042238235473633,2,0.027429403930335106,12.000000000002156,12.783551216125488,-3.4,12.546269416809082,1.6000250798213544,12.526495933532715,0.027429403930335106
1253,2004-10-21,12.783551216125488,12.823098182678224,12.664910316467285,12.674797058105467,35650202.0,0.01332289005544629,-1.4615384615384892,-0.6470588235294223,65.45454545454555,77.75248975675471,-0.1587697040009992,-0.4482529240361828,-0.9430599083936748,-0.9265378848491093,26.7205602152732,0.20762157440185725,0.4153805061303828,0.35888867378234934,-0.36845909338528493,1.0862364409499836,-0.004785209801468682,0.7225625573661674,-0.37031384010314916,90.69767441860427,24.717575828024692,0.3636738835838174,10,-0.1730179786682129,-0.5437707901000959,-1.1147291660308838,-1.2111248970031738,0.27682876586913885,3,0.012374328818067104,-6.333333333333213,12.615476608276367,12.000000000002156,12.783551216125488,-3.4,12.546269416809082,0.012374328818067104
1254,2004-10-22,12.882418632507324,12.921964645385742,12.773664474487305,12.813211441040039,24559122.0,0.007733955511291857,1.000012861488203,0.6363636363636259,64.48598130841125,76.54280608787172,-0.24980898705852894,-0.4855845080021588,-1.005082416435764,-1.0187662063686744,29.050318499315804,0.1483001708984375,0.3934415239950777,0.40288472175598145,-0.28583019614809935,1.0915996396600622,0.05852726280394016,0.7472421807080227,-0.45278682421874983,90.00021703534541,25.976037529672055,0.34435745895204073,10,-0.22245216369628906,-0.5932049751281738,-1.1814649105072021,-1.3099923133850098,0.23728179931640625,4,-0.00460476029550938,-1.4615384615384892,12.783551216125488,-6.333333333333213,12.615476608276367,12.000000000002156,12.783551216125488,-0.00460476029550938
1255,2004-10-25,12.595703125,12.753890991210938,12.595703125,12.70445728302002,42043454.0,-0.02225634142829591,-1.9090909090909092,-1.5714285714285714,46.39999999999999,72.79183607023502,0.03431548440152454,-0.13821109422624644,-0.6840939976420728,-0.7304844269163304,31.22119837279395,0.2867155075073242,0.36522884463480665,0.0731618881225593,-0.5208538090447057,0.6671775852898243,-0.2238459604610732,0.3701697367061918,-0.1365313464855955,0.0,-57.28321505386946,0.2970078485836327,10,0.06426334381103516,-0.3064894676208496,-0.8700330257415771,-1.0529375076293945,0.4745635986328125,0,0.018838313110559612,1.000012861488203,12.882418632507324,-1.4615384615384892,12.783551216125488,-6.333333333333213,12.615476608276367,0.018838313110559612
1256,2004-10-26,12.56604290008545,12.664910316467285,12.516609191894533,12.635250091552734,36090236.0,-0.002354789138819924,1.30769230769228,0.6363636363636364,46.39999999999999,68.74885609355931,0.059369627165402505,-0.04875729163963882,-0.6242610746157276,-0.6987830494190881,33.315918095005976,0.14830112457275213,0.33115787951669695,0.003954696655274148,-0.47464186048378565,0.48255125379433395,-0.23534358191425575,0.24325297522480405,-0.07910354955876464,12.195150642518307,-39.596447188981394,0.23929827856952968,10,0.09392356872558594,-0.27682924270629883,-0.8181276321411133,-1.0232772827148438,0.7711648941040039,1,0.02439025500872738,-1.9090909090909092,12.595703125,1.000012861488203,12.882418632507324,-1.4615384615384892,12.783551216125488,0.02439025500872738
1257,2004-10-27,12.714344024658205,12.714344024658205,12.506722450256348,12.664910316467285,50370387.0,0.011801736294545506,7.399999999999468,-0.71428571428574,51.44927536231897,65.83297001773859,-0.0820620042622,-0.14368939139195192,-0.7429126853510848,-0.8435284831238743,34.612805301294806,0.20762157440185725,0.3040009165132762,0.1136975288391131,-0.26975137183796605,0.49714642951619226,-0.07802692149942558,0.3054219791776518,0.2076206207275373,50.00011483350333,2.764389999790126,0.19172445033853946,10,-0.054377555847169745,-0.4251303672790545,-0.9590137004852313,-1.1715784072875994,0.7810516357421857,2,0.022550479464528594,1.30769230769228,12.56604290008545,-1.9090909090909092,12.595703125,1.000012861488203,12.882418632507324,0.022550479464528594
1258,2004-10-28,12.912078857421875,12.912078857421875,12.753890991210938,12.714344024658205,51865287.0,0.015552106532604748,-1.6666666666666667,3.99999999999982,57.961783439490446,63.245390399904196,-0.23993161316047207,-0.27697971404315425,-0.9096826087380627,-1.0371531608338813,35.91973713514839,0.1977348327636701,0.27603078598389175,0.2615043163299564,0.021594105812901887,0.5014145268470109,0.14154921107143004,0.3814594215884828,0.00158094406127951,97.61927181779139,49.85015234109225,0.11995510525852719,10,-0.19773530960083008,-0.6228652000427246,-1.141918420791626,-1.3791999816894531,0.5338840484619123,3,0.016079639591305206,7.399999999999468,12.714344024658205,1.30769230769228,12.56604290008545,-1.9090909090909092,12.595703125,0.016079639591305206
1259,2004-10-29,12.793437957763672,12.961511611938475,12.793437957763672,12.882418632507324,40107901.0,-0.009188365480745864,-2.7777563422397593,-0.45000000000000406,54.81927710843374,60.34171219502118,-0.08877895746391751,-0.13816947749366548,-0.7601795627205199,-0.9136295023927943,35.84423943546878,0.1680736541748029,0.24365934701317649,0.125561618804932,-0.10226063352929593,0.3533838711391599,0.011650492637818033,0.23947274497204596,-0.2867155075073242,63.04361046047152,14.480951979519538,0.11391112616711402,10,-0.059320926666259766,-0.4844508171081543,-1.020806074142456,-1.26055908203125,0.6525249481201154,4,0.020865542562698014,-1.6666666666666667,12.912078857421875,7.399999999999468,12.714344024658205,1.30769230769228,12.56604290008545,0.020865542562698014
1260,2004-11-01,12.793437957763672,12.793437957763672,12.793437957763672,12.793437957763672,0.0,0.0,1.0,-0.0,54.81927710843374,57.32664440506437,-0.055910578113238074,-0.12757988232380768,-0.7325058417212951,-0.9064870898407378,35.09099578207545,0.0,0.2250994922481997,0.11468620300292898,-0.11540996921786828,0.34478237522372623,-0.0003618831074696516,0.2297342891133276,-0.2776197242736824,63.04361046047152,12.211680155540357,0.11504808611039839,11,-0.059320926666259766,-0.4844508171081543,-1.023277759552002,-1.26055908203125,0.8700332641601562,0,0.025502329798853474,-2.7777563422397593,12.793437957763672,-1.6666666666666667,12.912078857421875,7.399999999999468,12.714344024658205,0.025502329798853474
1261,2004-11-02,13.060379981994627,13.060379981994627,12.921964645385742,12.941739082336426,46561658.0,0.020865542562698014,1.333349409986857,100.0,61.78010471204185,55.95224938818617,-0.31229614778617076,-0.3846539548859802,-0.9703327791087251,-1.1656091291605275,34.502215001820964,0.26694202423095525,0.20691650543800932,0.36284341812133647,0.07629124088243522,0.6493955953602377,0.21956732950188673,0.5061195067407862,-0.5356478809356684,100.0,44.136214767288706,0.14327608861945057,11,-0.27682876586913885,-0.7019586563110334,-1.2506728172302228,-1.5275011062622053,0.603091239929201,1,0.0007570026026666454,1.0,12.793437957763672,-2.7777563422397593,12.793437957763672,-1.6666666666666667,12.912078857421875,0.0007570026026666454
1262,2004-11-03,13.099926948547365,13.208681106567385,13.040605545043945,13.149359703063965,52913966.0,0.0030280104106663597,-1.000000000000021,-0.416658628339916,66.6666666666667,56.08692952286629,-0.30832025395805296,-0.41019162797893394,-0.980979741579274,-1.1976582093860095,33.85401999426444,0.16807556152343928,0.19090677320656013,0.3801452159881613,0.04289739810282889,0.7173930338734937,0.2115213070454942,0.5487691249308284,-0.5537689322509802,76.08695652173922,14.083199991467886,0.1686239089426666,11,-0.24222517013549982,-0.5932044982910174,-1.2902197837829608,-1.5670480728149432,0.41524314880370916,2,0.018113142659043513,1.333349409986857,13.060379981994627,1.0,12.793437957763672,-2.7777563422397593,12.793437957763672,0.018113142659043513
1263,2004-11-04,13.11970043182373,13.11970043182373,12.95162582397461,13.070266723632812,44669851.0,0.0015094346215844823,5.8,-1.0000192923564044,66.4835164835165,56.30887787565577,-0.3077608320264762,-0.4162673217757362,-0.974214844915334,-1.2092691000218139,33.25882463323745,0.1680746078491211,0.1537521684177392,0.37767353057861364,-0.0029798758475756415,0.7583269370048029,0.18734682736551989,0.5680002337917074,-0.533791030111086,78.57142857142824,13.449639954252632,0.19032670321309433,11,-0.26199865341186523,-0.558600902557373,-1.287748098373413,-1.5868215560913086,0.583317756652832,3,0.028635960899332513,-1.000000000000021,13.099926948547365,1.333349409986857,13.060379981994627,1.0,12.793437957763672,0.028635960899332513
1264,2004-11-05,13.208681106567385,13.327322006225586,13.179020881652832,13.11970043182373,44933398.0,0.0067822184817436515,11.0,1.800000000000036,67.72486772486775,58.6783076228633,-0.38620808749945645,-0.4874111125136338,-1.0363509245863582,-1.288539717144765,33.17107711198234,0.20762157440185547,0.1404179592330852,0.4394656658172629,0.0077504401730035255,0.8711808914615222,0.2236080529951323,0.6553232786393934,-0.5854054025634561,77.77777777777811,10.10380122995754,0.2158576128221298,11,-0.2916588783264178,-0.5586004257202166,-1.3767287731170672,-1.6758022308349627,0.5932035446166974,4,0.017964079638384645,5.8,13.11970043182373,-1.000000000000021,13.099926948547365,1.333349409986857,13.060379981994627,0.017964079638384645
1265,2004-11-08,13.228453636169435,13.228453636169435,13.11970043182373,13.208681106567385,34248539.0,0.0014969344359612169,10.000434090580415,0.22221150445322857,63.47303279408167,60.57531126665015,-0.34283915285064737,-0.48534770437652774,-1.02690198321225,-1.2994936759271152,32.950822941493044,0.1087532043457049,0.13910801697415387,0.42957801818847763,-0.042963632291275644,0.9021196686682309,0.1933071929486001,0.6658488434283552,-0.5488542279877748,75.60957821234352,11.527901320056884,0.23627082523987686,11,-0.3114314079284686,-0.36580848693847834,-1.2135965824127215,-1.512670040130617,0.5141115188598597,0,0.016442531810342054,11.0,13.208681106567385,5.8,13.11970043182373,-1.000000000000021,13.099926948547365,0.016442531810342054
1266,2004-11-09,13.179020881652832,13.287775039672852,13.159247398376465,13.228453636169435,47868154.0,-0.003736850570458472,-1.8889198516644874,-2.500072348430129,68.38711965961426,62.457293966349624,-0.22049927763499433,-0.41433122186001725,-0.9450324379918307,-1.2411245608533328,32.77087273045436,0.12852764129638672,0.13183204912755286,0.3529567241668694,-0.14198759578840914,0.847901044122148,0.10548456418923102,0.6004288841445078,-0.44760366562765697,60.526315789473685,-4.338790375901041,0.24747215997763905,11,-0.1384143829345703,-0.316375732421875,-1.045522928237915,-1.3495397567749023,0.4251289367675781,1,0.036759205757494806,10.000434090580415,13.228453636169435,11.0,13.208681106567385,5.8,13.11970043182373,0.036759205757494806
1267,2004-11-10,13.020833015441895,13.1889066696167,12.991172790527346,13.139473915100098,64809943.0,-0.012003005961630953,-1.2222115044532573,2.400046301655198,57.79221755372321,62.438453312375486,-0.015940206769517573,-0.23633501258377265,-0.7571708015300125,-1.0749873129594611,32.231542561130624,0.1977338790893537,0.16878230097581692,0.1745010375976559,-0.31732242893902374,0.6663245041343355,-0.07141069567068392,0.4204127708659957,-0.24174341620068596,18.421052631578945,-41.392834532468726,0.2459117332683399,11,0.039546966552734375,-0.1581878662109375,-0.8725049495697021,-1.1765217781066895,0.5734310150146502,2,0.0493546154627591,-1.8889198516644874,13.179020881652832,10.000434090580415,13.228453636169435,11.0,13.208681106567385,0.0493546154627591
1268,2004-11-11,13.010946273803713,13.040605545043945,12.714344024658205,13.020833015441895,70574245.0,-0.0007593017763499743,12.200470742577052,0.08333333333331835,54.48276458492581,62.401063031985714,0.010555777186054272,-0.1960069458931013,-0.7171133655814135,-1.0588644706810424,32.0472249646304,0.3262615203857404,0.21190097463505175,0.13890876770019744,-0.32916989667177177,0.6069874320721667,-0.09513056448578716,0.37294809988618205,0.3163757324218732,48.38709677419369,-7.2941265837725595,0.23403933218598488,11,0.009886741638181817,-0.14830112457275568,-0.8329579830169695,-1.1369748115539569,0.4350166320800746,3,0.038753816435516786,-1.2222115044532573,13.020833015441895,-1.8889198516644874,13.179020881652832,10.000434090580415,13.228453636169435,0.038753816435516786
1269,2004-11-12,12.852758407592773,13.030719757080078,12.84287166595459,12.813211441040039,54611535.0,-0.012158060058201525,20.0,-4.0000000000007185,59.84849924220388,62.959865491293506,0.1989666231664895,-0.012778201609053852,-0.5337956127451804,-0.8949813222812182,32.294927792450004,0.18784809112548828,0.23567310124696128,-0.03559222221374547,-0.4748174051646732,0.40363296073718224,-0.25520481368920933,0.1840203692617184,0.4623040390014648,24.137931034482524,-36.99262026236566,0.21961259147546422,11,0.1680746078491211,0.009886741638183594,-0.6673548221588135,-0.9787869453430176,0.603090286254881,4,0.06615387560552732,12.200470742577052,13.010946273803713,-1.2222115044532573,13.020833015441895,-1.8889198516644874,13.179020881652832,0.06615387560552732
1270,2004-11-15,12.753890991210938,12.961511611938475,12.753890991210938,12.852758407592773,43493275.0,-0.007692311116921813,-3.1999807080157834,-2.5,56.834541859846986,62.4103585077163,0.3259069625547557,0.10797728081555213,-0.4132975859020025,-0.7936194007714068,31.93772332944404,0.2076206207275373,0.23059961390264228,-0.14484071731567383,-0.5591298659151,0.2694484312837524,-0.35198529161538694,0.062303856984039285,0.5491570869445805,6.896551724137642,-57.927945589948145,0.20714457429971334,11,0.26694202423095703,0.10875415802001953,-0.5511856079101562,-0.870032787322998,0.7513923645019531,0,0.08217050472638876,20.0,12.852758407592773,12.200470742577052,13.010946273803713,-1.2222115044532573,13.020833015441895,0.08217050472638876
1271,2004-11-16,12.655023574829102,12.852758407592773,12.605589866638185,12.753890991210938,37029561.0,-0.007751941462410872,-1.5000000000000269,1.0,47.761190806636385,60.309750078824045,0.4036788447752535,0.20735312390817207,-0.2957335267231862,-0.6910705547132086,30.76695011481761,0.24716854095458807,0.23795703559030912,-0.23728175163268972,-0.6629254769899671,0.18836197372458763,-0.4501036143113275,-0.024459888954051934,0.6362504222564702,8.47459012641147,-55.8198733867807,0.21282186267863837,11,0.3114323616027832,0.20762157440185547,-0.39794135093688965,-0.7711653709411621,0.988673210144043,1,0.08593753885716326,-3.1999807080157834,12.753890991210938,20.0,12.852758407592773,12.200470742577052,13.010946273803713,0.08593753885716326
1272,2004-11-17,12.961511611938475,12.98128604888916,12.655023574829102,12.655023574829102,38923861.0,0.024218685591307798,-1.129038882803943,-3.099990354007892,51.72410810983408,58.669815815081556,0.08436351793509012,-0.07576620309290405,-0.5789405937450329,-0.9925311790108111,30.21305763990198,0.3262624740600586,0.25426365494018377,0.05190453529357697,-0.3540350814230919,0.45784415201024586,-0.15106527306475748,0.2548743436519114,0.30233501992920075,81.8181419586225,20.841025148880576,0.20296980835833475,11,0.0049443244934099795,-0.09886646270751775,-0.677240848541258,-1.0776534080505353,0.7513923645019549,2,0.04958049845744994,-1.5000000000000269,12.655023574829102,-3.1999807080157834,12.753890991210938,20.0,12.852758407592773,0.04958049845744994
1273,2004-11-18,12.941739082336426,12.98128604888916,12.87253189086914,12.902192115783693,23212581.0,-0.0015254802212912866,-1.2,0.12903265956387028,55.55557143377722,57.31767178273816,0.08519686704204688,-0.045887680876763426,-0.53372445068098,-0.9693737891179399,29.120886948901525,0.10875415802001953,0.23282656821990066,0.024222612380981445,-0.3775181615314853,0.4259633862934482,-0.17664777457525105,0.22509299933721394,0.2957772789220705,79.06976744186038,17.595861383178516,0.20087038695623313,11,0.004943370819091797,-0.07909393310546875,-0.6426379680633545,-1.0578808784484863,0.7711648941040039,3,0.05042019035994327,-1.129038882803943,12.961511611938475,-1.5000000000000269,12.655023574829102,-3.1999807080157834,12.753890991210938,0.05042019035994327
1274,2004-11-19,12.823098182678224,13.060379981994627,12.76377773284912,12.95162582397461,35999782.0,-0.009167307338171282,-1.3999999999999655,-3.2500000000001013,51.020410841598675,55.93404712135116,0.16024209559836677,0.07176040801188499,-0.39145017772356283,-0.8453198841824427,27.474053734994193,0.2966022491455078,0.19392025455984552,-0.09145226478576518,-0.49515521544273433,0.31225068587120397,-0.29330374011425064,0.11039921054272028,0.3891411187954592,47.82608695652211,-12.89368691004794,0.20185147532848483,11,0.12358427047729315,0.0395469665527326,-0.4028847217559832,-0.939239978790285,0.8403730392456037,4,0.04857365313220052,-1.2,12.941739082336426,-1.129038882803943,12.961511611938475,-1.5000000000000269,12.655023574829102,0.04857365313220052
1275,2004-11-22,12.832984924316404,12.832984924316404,12.655023574829102,12.70445728302002,29700535.0,0.000771010367177416,1.7692307692308182,-1.0,40.49583746212339,52.8350157660744,0.09874258260355262,0.08491533664847317,-0.3825197375018501,-0.8511019433913898,26.985317013623376,0.1779613494873029,0.15169198248806737,-0.09342961311340581,-0.470763900384112,0.28390467415730036,-0.2820967567487589,0.09523753052194728,0.3549883997638599,49.99999999999961,-5.513517863699455,0.18866714363535292,11,0.06426334381103693,0.08403730392456232,-0.42760157585143865,-0.949126720428465,0.8898057937622088,0,0.048536156880463865,-1.3999999999999655,12.823098182678224,-1.2,12.941739082336426,-1.129038882803943,12.961511611938475,0.048536156880463865
1276,2004-11-23,12.87253189086914,12.971399307250975,12.803324699401855,12.832984924316404,27796105.0,0.0030816654726837367,-2.399999999999964,0.30769230769232575,40.4958374621233,50.91319575589663,0.012458246025627062,0.07326330628453448,-0.40144582947073815,-0.8854832769163465,26.95066737168893,0.16807460784911932,0.09600422768714267,-0.06920709609985387,-0.4078263911597002,0.26941219895999247,-0.23851674362977704,0.1001025514300693,0.29214609491344135,53.65853658536609,0.7165451837370824,0.16930964752992309,11,-0.039546966552734375,0.04449033737182617,-0.4671485424041748,-0.9886736869812012,0.9095802307128924,1,0.049155167779586506,1.7692307692308182,12.832984924316404,-1.3999999999999655,12.823098182678224,-1.2,12.941739082336426,0.049155167779586506
1277,2004-11-24,13.001058578491213,13.11970043182373,12.882418632507324,12.87253189086914,42060697.0,0.009984569369234864,-3.363674629064506,3.249975885019673,45.4544923083894,49.91005439183703,-0.1331729918183946,-0.03444828424797741,-0.5080704493997086,-1.008833827936023,26.911962907388386,0.24716854095458984,0.051544375674930976,0.04498386383056818,-0.27696724768284575,0.3669349753439821,-0.11599169192613878,0.20595941958727515,0.14125588252559318,74.4678798725091,23.744705986738794,0.16097555575670738,11,-0.13841342926025568,-0.08403635025024592,-0.5956752300262469,-1.1172003746032733,0.7019596099853498,2,0.0494296831755765,-2.399999999999964,12.87253189086914,1.7692307692308182,12.832984924316404,-1.3999999999999655,12.823098182678224,0.0494296831755765
1278,2004-11-25,13.11970043182373,13.1889066696167,13.050493240356445,13.001058578491213,29029561.0,0.009125553324465185,-13.000578787440313,0.9230911924018432,46.66665713973359,48.44540526934033,-0.2623551873559098,-0.14412762094119813,-0.6023425771540118,-1.1226621404345636,26.236241509869494,0.1878480911254865,0.0028418813266952725,0.15324463844299352,-0.1760390707541557,0.48252834764014274,-0.011397216155581091,0.31788649304156813,-0.5141105651855451,87.03719251112418,38.09478081113484,0.16464185459857467,11,-0.22245216369628906,-0.20267820358276367,-0.7143170833587646,-1.235842227935791,0.583317756652832,3,0.0452147171880386,-3.363674629064506,13.001058578491213,-2.399999999999964,12.87253189086914,1.7692307692308182,12.832984924316404,0.0452147171880386
1279,2004-11-26,13.060379981994627,13.129587173461914,13.001058578491213,13.11970043182373,19172917.0,-0.004521478987829064,2.2500241149801807,-0.4999959808689586,43.88491405333745,47.006557735283714,-0.19052184700840513,-0.06723007300193551,-0.5210703555844773,-1.0569298703866874,25.279684933293183,0.12852859497070135,-0.017560897715052093,0.08057708740234126,-0.240721444046331,0.4018756188510135,-0.08007217832199487,0.2412263531266774,-0.4431237792968723,75.92606155225693,29.102856203867802,0.16064926572433633,11,-0.16313171386718572,-0.14335775375366033,-0.6352231502532941,-1.1567482948303205,0.7909393310546875,4,0.04996209875557889,-13.000578787440313,13.11970043182373,-3.363674629064506,13.001058578491213,-2.399999999999964,12.87253189086914,0.04996209875557889
1280,2004-11-29,13.11970043182373,13.1889066696167,13.099926948547365,13.060379981994627,28227831.0,0.0045420156159992064,9.9999035400773,-1.0,47.85713990428407,47.017218746133466,-0.21511716325572294,-0.10630480220266314,-0.5547473029086696,-1.1091127342616893,24.3491942361323,0.1285266876220721,-0.03012777227591279,0.12358441352844274,-0.19093196245650468,0.43810078951339015,-0.03367377446403097,0.28084260152091645,-0.49101121978759643,82.05148499178851,35.43478410724792,0.15725818799247362,11,-0.19773530960083008,-0.20267820358276367,-0.6451103687286377,-1.166635513305664,0.7513914108276367,0,0.04144689072176555,2.2500241149801807,13.060379981994627,-13.000578787440313,13.11970043182373,-3.363674629064506,13.001058578491213,0.04144689072176555
1281,2004-11-30,13.070266723632812,13.179020881652832,13.050493240356445,13.080153465270994,34764996.0,-0.0037678991565240905,-4.2,-0.16666666666663174,51.93798739438932,47.040983111084046,-0.11240773282035654,-0.05912373108051838,-0.4800345307469591,-1.0527564325358938,22.468884347535436,0.12852764129638672,-0.040250949096497735,0.07365636825561594,-0.24131604450846922,0.3886287810197011,-0.08382983812642664,0.23114257463765853,-0.4303731624450666,61.290513292840785,10.648423386614489,0.1574862063820423,11,-0.1483016014099121,-0.1532444953918457,-0.5956766605377197,-1.117201805114746,0.6821842193603516,1,0.04992430592605657,9.9999035400773,13.11970043182373,2.2500241149801807,13.060379981994627,-13.000578787440313,13.11970043182373,0.04992430592605657
1282,2004-12-01,13.337207794189453,13.426189422607422,13.030719757080078,13.070266723632812,43260770.0,0.02042353658123708,-1.2857205851550528,-26.99990354008395,60.64515004835447,47.606491846037066,-0.35811108984951723,-0.3239878873920965,-0.7155236352578633,-1.3103630653474507,20.420049867762124,0.39546966552734375,-0.030863998241327906,0.32873339653015066,-0.018815429491306546,0.6762822225516079,0.15495898351942117,0.5025078095408801,-0.6863339708331289,79.0695900686882,26.97973101956063,0.17377441301072896,12,-0.2966012954711914,-0.37075185775756836,-0.8626177310943604,-1.3396525382995605,0.41524314880371094,2,0.033358131196427054,-4.2,13.070266723632812,9.9999035400773,13.11970043182373,2.2500241149801807,13.060379981994627,0.033358131196427054
1283,2004-12-02,13.49539566040039,13.534942626953125,13.416301727294922,13.337207794189453,42170659.0,0.011860643445913421,0.0,0.5925947096903268,70.96774996546111,49.82286285979956,-0.47997851219103005,-0.4770448039159305,-0.8378605699538717,-1.4566232432915758,18.95261701871821,0.19773483276367188,0.008791938662982446,0.46813650131225515,0.059952557761040026,0.8763204448634703,0.2640445295366476,0.6722284730878627,-0.8135092130740222,92.59259259259257,35.439933890809456,0.20409197177560714,12,-0.40041255950927734,-0.42512941360473633,-1.0208055973052979,-1.4830102920532227,0.3361492156982422,3,0.01538469366151296,-1.2857205851550528,13.337207794189453,-4.2,13.070266723632812,9.9999035400773,13.11970043182373,0.01538469366151296
1284,2004-12-03,13.445962905883787,13.643696784973145,13.396529197692873,13.49539566040039,74654060.0,-0.0036629348083253577,-2.3333419076037187,-0.3124939712549548,73.33339335299402,53.47148018100741,-0.37202306278268615,-0.4310227954358705,-0.7511372163162502,-1.3965341988358784,17.000444577570523,0.24716758728027166,0.02101943283893526,0.4068396568298329,-0.03587942907382846,0.8495587427334943,0.18548011387800223,0.6281991997816636,-0.712893087779813,67.7420408772885,4.057489752925662,0.22135954295183052,12,-0.2224521636962873,-0.3213195800781232,-0.9441843032836896,-1.4138040542602521,0.276827812194826,4,0.019117655194503813,0.0,13.49539566040039,-1.2857205851550528,13.337207794189453,-4.2,13.070266723632812,0.019117655194503813
1285,2004-12-06,13.445962905883787,13.445962905883787,13.445962905883787,13.445962905883787,0.0,0.0,1.0,-0.0,78.57150731443812,57.70211016459794,-0.3083548992772318,-0.4362592782955037,-0.7114840950940966,-1.384506819543704,15.308843220101952,0.0,0.030594111336602836,0.39596419334411515,-0.07605451605861013,0.8679829027468404,0.1599548386427525,0.6319735480454778,-0.6400429304302797,67.7420408772885,-2.805320741813489,0.23600935470136297,12,-0.1829051971435529,-0.3213195800781232,-0.9244108200073224,-1.3643708229064924,0.07909297943115234,0,0.030147071652871338,-2.3333419076037187,13.445962905883787,0.0,13.49539566040039,-1.2857205851550528,13.337207794189453,0.030147071652871338
1286,2004-12-07,13.663471221923828,13.703018188476562,13.386642456054688,13.445962905883787,54099512.0,0.016176477472272577,1.1333333333333333,100.0,77.0993333205702,61.21820361039582,-0.44909705144867473,-0.6488813790600645,-0.8872691748032864,-1.588285140793916,13.623242730220278,0.316375732421875,0.06498010538675558,0.5892499923706058,0.04513795134220544,1.1333620333990062,0.31719397185640474,0.8613060128848069,-0.7905291017087492,94.11764705882352,23.96340588995811,0.2720560205142002,12,-0.3114328384399414,-0.5091671943664551,-1.1419191360473633,-1.5818791389465332,-0.21750831604004084,1,0.015195305596604092,1.0,13.445962905883787,-2.3333419076037187,13.445962905883787,0.0,13.49539566040039,0.015195305596604092
1287,2004-12-08,13.663471221923828,13.663471221923828,13.663471221923828,13.663471221923828,0.0,0.0,1.0,0.0,78.29461595808391,64.73242125687918,-0.38582606428957256,-0.6305991463327096,-0.850104071669687,-1.577099413417745,12.84837585797364,0.0,0.11966750167641926,0.5571180820465091,-0.04637894564312717,1.1606151097361455,0.2553695682016901,0.8588665958913282,-0.7075214948826005,87.5,17.7103911802877,0.30174851384481843,12,-0.3114328384399414,-0.5091671943664551,-1.092484951019287,-1.4434642791748047,-0.11864089965820312,2,0.0065122339429062315,1.1333333333333333,13.663471221923828,1.0,13.445962905883787,-2.3333419076037187,13.445962905883787,0.0065122339429062315
1288,2004-12-09,13.515170097351074,13.782112121582033,13.515170097351074,13.663471221923828,64007998.0,-0.01085383956712227,-2.600000000000024,-100.0,76.51519026747188,68.35800750289411,-0.19615608982616273,-0.46650388267745235,-0.664638668080272,-1.4153619671516715,13.136056722355798,0.2669420242309588,0.17330318945210266,0.38360576629638743,-0.24472667972846374,1.0119382123212386,0.06943954328396273,0.6977719893088121,-0.48451352416631366,32.49999999999986,-38.41268520882528,0.3141662230124253,12,-0.10875415802001953,-0.321319103240965,-0.8329579830169678,-1.2012391090393066,-0.07909393310546875,3,0.01755663035928756,1.0,13.663471221923828,1.1333333333333333,13.663471221923828,1.0,13.445962905883787,0.01755663035928756
1289,2004-12-10,13.703018188476562,13.703018188476562,13.58437728881836,13.515170097351074,32584309.0,0.013899054897008378,-3.8,-1.2666666666666666,79.33337105992858,71.85536652018794,-0.31654783532521513,-0.6191296809105111,-0.8295847338629905,-1.5888607422820513,13.439284218119049,0.18784809112548828,0.2201844507224564,0.5289408683776848,-0.1340646617113883,1.191946398466758,0.19743810333314826,0.8604436334222214,-0.5821869494841287,79.99999999999964,6.175888352162772,0.3315027650445363,12,-0.2966022491455078,-0.5091671943664533,-0.9936175346374512,-1.3445968627929688,-0.14830112457275568,4,0.009379443700231915,-2.600000000000024,13.515170097351074,1.0,13.663471221923828,1.1333333333333333,13.663471221923828,0.009379443700231915
1290,2004-12-13,13.801884651184082,13.821659088134766,13.732678413391113,13.703018188476562,37569634.0,0.007214940631886435,-3.500108520027974,0.5263107126357419,80.12823009938468,74.98761570963187,-0.3447211512285797,-0.6697983895318522,-0.9080716081017641,-1.6687107161664905,14.296028291991531,0.11864089965820312,0.2633339988851269,0.5754076480865482,-0.11294026575444427,1.2637555619275407,0.23123369116605197,0.9195816050070444,-0.6016997062808969,95.4543262274525,18.291254417864167,0.34417395692049657,12,-0.37569522857666016,-0.5882601737976074,-1.0183331966400146,-1.3841428756713867,-0.2076206207275373,0,-0.005730661797603398,-3.8,13.703018188476562,-2.600000000000024,13.515170097351074,1.0,13.663471221923828,-0.005730661797603398
1291,2004-12-14,13.742565155029295,13.920525550842285,13.71290397644043,13.801884651184082,34599672.0,-0.0042979272508046895,-2.499971866082553,-0.5999961415659635,75.16786648367275,76.60125086911168,-0.20116144045990936,-0.5531877042418643,-0.832147646205156,-1.5924209689039,15.940255011981709,0.20762157440185547,0.3192866391497091,0.4617110729217515,-0.20813716837900031,1.1315593142225033,0.1267869522713756,0.7966351935721274,-0.4553738300736878,56.09769295558554,-20.52203023226174,0.33492412065037613,12,-0.08898115158080877,-0.4795074462890607,-0.8527314662933332,-1.3248233795165998,-0.18784809112548828,1,-0.01582741411524291,-3.500108520027974,13.801884651184082,-3.8,13.703018188476562,-2.600000000000024,13.515170097351074,-0.01582741411524291
1292,2004-12-15,13.60414981842041,13.801884651184082,13.60414981842041,13.801884651184082,35979856.0,-0.010072016035392761,1.0,3.333386923039723,66.22516471680964,76.07429695259485,-0.023354239806606003,-0.38383859302616763,-0.677437710054658,-1.437036521979671,16.966656572650464,0.19773483276367188,0.3657271613455997,0.2911638259887699,-0.3758326613243028,0.9581603133018426,-0.042334417667767354,0.6246620696453071,-0.21562501732293526,21.951035887880373,-51.14707488396237,0.3334982436565368,12,0.04943418502807617,-0.3410921096801758,-0.6525239944458008,-1.1765213012695312,-0.22739505767822266,2,-0.011627842580977266,-2.499971866082553,13.742565155029295,-3.500108520027974,13.801884651184082,-3.8,13.703018188476562,-0.011627842580977266
1293,2004-12-16,13.594264030456545,13.71290397644043,13.594264030456545,13.653583526611328,52140243.0,-0.000726674440947428,-3.000032153824073,0.2999951770039459,68.49319955760464,75.53649764199604,0.0022695552163458643,-0.33999234305293946,-0.6516736929187044,-1.4133819750996839,18.029385437947187,0.11863994598388494,0.4138070190931096,0.24865179061889897,-0.40559814036944886,0.9029017216072468,-0.07847317487527583,0.5757767561130738,-0.12061910939990028,2.941184814896252,-66.91587586955575,0.32712496549417425,12,0.05931997299194158,-0.33120632171631037,-0.6327514648437518,-1.1666355133056658,-0.2471694946289098,3,-0.0036363651669680808,1.0,13.60414981842041,-2.499971866082553,13.742565155029295,-3.500108520027974,13.801884651184082,-0.0036363651669680808
1294,2004-12-17,13.445962905883787,13.673357963562012,13.386642456054688,13.594264030456545,115715923.0,-0.010909095500904242,-1.1481481481481481,2.5000401922800015,60.64518778926371,73.54468436142109,0.16826560585774963,-0.15034335641269614,-0.48857150851248576,-1.2544026183672639,19.25293843283206,0.2867155075073242,0.4246751504529147,0.06920742988586248,-0.5379178777414904,0.6763327375132153,-0.23435522392781394,0.3727700836995389,0.47456264495849787,11.111130958866584,-54.84040291076275,0.3035626538136761,12,0.20762109756469904,-0.1829051971435529,-0.5042238235473615,-1.0183343887329084,-0.15818786621093572,4,-0.0007352944305577536,-3.000032153824073,13.594264030456545,1.0,13.60414981842041,-2.499971866082553,13.742565155029295,-0.0007352944305577536
1295,2004-12-20,13.455848693847654,13.544830322265625,13.416301727294922,13.445962905883787,51293512.0,0.0007352235041151456,-2.7142620917736506,-0.06666023600527154,62.913916591925855,71.96852694712729,0.17872436351574983,-0.11718111189924763,-0.4822800131417875,-1.2507605937873816,20.418759849927593,0.12852859497070312,0.40499179832338505,0.04795002937316717,-0.5030350733926063,0.5989351321389407,-0.2275425220097187,0.32344258075605303,0.45399919509887887,12.962807488875496,-51.36504924668995,0.27549255138288653,12,0.19773530960083185,-0.1927909851074201,-0.5141096115112287,-1.013389587402342,-0.049432754516599786,0,0.007347613094174976,-1.1481481481481481,13.445962905883787,-3.000032153824073,13.594264030456545,1.0,13.60414981842041,0.007347613094174976
1296,2004-12-21,13.50528335571289,13.554717063903807,13.416301727294922,13.455848693847654,22816189.0,0.0036738419842548,-1.153845012317071,5.000578815358081,56.58919945563578,69.55681400241083,0.11677068314273598,-0.12309205598684159,-0.5146294160445279,-1.2856111936405057,21.663085527559986,0.13841533660888494,0.3869569699849773,0.06574711799621547,-0.4251970307139157,0.5566912667063466,-0.1797249563588501,0.31121919235128104,0.3941004245758055,28.571494190573087,-32.49160404698135,0.24547207435506535,12,0.1483006477355957,-0.24222564697265625,-0.5635442733764648,-1.0479941368103027,0.029659271240234375,1,0.00658858258653372,-2.7142620917736506,13.455848693847654,-1.1481481481481481,13.445962905883787,-3.000032153824073,13.594264030456545,0.00658858258653372
1297,2004-12-22,13.643696784973145,13.653583526611328,13.564602851867676,13.50528335571289,27854280.0,0.010248835630812803,-7.999565951290089,2.7999266918742722,55.90552975265926,67.2668517229872,-0.02765047654147601,-0.22228897786797752,-0.6333594931789825,-1.4061196871601336,22.544008587596593,0.1483001708984375,0.3663979842887457,0.1720286369323727,-0.2807159581226948,0.6247732319874402,-0.054343660595161936,0.3984009344599073,0.24543216883087204,78.78781678407529,20.816046416354254,0.2263722975275341,12,0.009887218475341797,-0.35592222213745117,-0.7291462421417236,-1.1518044471740723,0.009886741638183594,2,-0.006521672422927005,-1.153845012317071,13.50528335571289,-2.7142620917736506,13.455848693847654,-1.1481481481481481,13.445962905883787,-0.006521672422927005
1298,2004-12-23,13.71290397644043,13.71290397644043,13.614036560058596,13.614036560058596,21784021.0,0.005072466250020113,-1.000000000000036,0.7142906357441461,60.46510236738603,65.17037742381581,-0.07359917822384077,-0.25800421255556927,-0.6778485748653651,-1.4569956103022186,23.300493188037244,0.09886741638183416,0.3362858774473789,0.2115756511688236,-0.2213733197023,0.6445246220399472,-0.004898834266738206,0.4280501366043854,0.16617524740860112,100.0,41.4769076697833,0.21647448543556194,12,-0.05931997299194336,-0.42512941360473633,-0.7983534336090088,-1.2210116386413574,-0.029660224914549005,3,-0.024513350073461226,-7.999565951290089,13.643696784973145,-1.153845012317071,13.50528335571289,-2.7142620917736506,13.455848693847654,-0.024513350073461226
1299,2004-12-24,13.71290397644043,13.71290397644043,13.71290397644043,13.71290397644043,0.0,0.0,1.0,0.0,60.46510236738603,62.98558545359374,-0.0805165881934009,-0.2177778236996133,-0.6535770151974596,-1.433110894800464,24.327789149403607,0.0,0.3036326541233727,0.17894945144653285,-0.21022032360355603,0.5681192264966217,-0.01563543607851159,0.3735343389715773,0.15632651205271486,100.0,40.88150255480368,0.19458488752504477,12,-0.05931997299194336,-0.42512941360473633,-0.8082401752471924,-1.2210116386413574,0.08898067474365234,4,-0.026676292727002004,-1.000000000000036,13.71290397644043,-7.999565951290089,13.643696784973145,-1.153845012317071,13.50528335571289,-0.026676292727002004
1300,2004-12-27,13.663471221923828,13.742565155029295,13.663471221923828,13.742565155029295,15527761.0,-0.003604834876808738,1.0000000000000449,-100.0,50.0,60.189155844296764,-0.05898550565187044,-0.1323015323511818,-0.5805841429514533,-1.357944034599523,25.084202549300365,0.07909393310546697,0.2820638167934302,0.1023281574249264,-0.2378841843409223,0.4425404991907751,-0.06777801345799794,0.27243432830785075,0.1961075059205477,75.75764661865162,20.196078836848116,0.1701061708829242,12,-0.06920766830444336,-0.37569665908813477,-0.7588074207305908,-1.1715788841247559,0.1779603958129865,0,-0.027496393570043187,1.0,13.71290397644043,-1.000000000000036,13.71290397644043,-7.999565951290089,13.643696784973145,-0.027496393570043187
1301,2004-12-28,13.722790718078613,13.722790718078613,13.663471221923828,13.68324375152588,8530187.0,0.004341466029481822,1.9999517700395486,-0.4999999999999888,52.54234239978548,58.668842253516296,-0.135672390501691,-0.1478072098967722,-0.6228179369834184,-1.3910810904442386,26.12210899602305,0.059319496154785156,0.2357997185975318,0.12902145385742259,-0.12795164807137915,0.3859945557862243,0.0005349028930208277,0.25750800482182434,0.12732928432996893,88.88841254615403,35.82325595771813,0.128486550964401,12,-0.1581869125366211,-0.36086559295654297,-0.8156554698944092,-1.230898380279541,0.13841533660888672,1,-0.02305469676301053,1.0000000000000449,13.663471221923828,1.0,13.71290397644043,-1.000000000000036,13.71290397644043,-0.02305469676301053
1302,2004-12-29,13.782112121582033,13.782112121582033,13.69313144683838,13.752450942993164,13817308.0,0.004322838169153798,4.9998070863602875,0.7500241149803043,62.385364942800855,57.990193962982545,-0.18673196418816396,-0.18138838351249298,-0.6585936723603307,-1.422188525597873,26.419539469674646,0.08898067474365234,0.1772387632071748,0.1660976409912127,-0.0738231059158565,0.40601838789828193,0.046137267537678994,0.28605801444474643,0.05873832989947125,100.0,42.50211869536463,0.11996037345353458,12,-0.19773483276367365,-0.38064002990722834,-0.9071085453033465,-1.2902197837829608,0.019772529602049005,2,-0.01793407951179371,1.9999517700395486,13.722790718078613,1.0000000000000449,13.663471221923828,1.0,13.71290397644043,-0.01793407951179371
1303,2004-12-30,13.703018188476562,13.811772346496582,13.703018188476562,13.782112121582033,17539688.0,-0.0057388833008849005,-1.75,-2.6665809272714585,50.0,56.80739531973103,-0.10123484836422492,-0.09058679254532542,-0.5618060648175067,-1.3156855700224366,26.43465430289732,0.10875415802001953,0.12994941340862276,0.07662258148193324,-0.15925638948080056,0.31250155244466704,-0.04131690399943366,0.19456206696330014,0.12874810309640594,26.666666666666668,-26.828822756548835,0.1179394854813673,12,-0.08898115158081055,-0.24222612380981445,-0.8131844997406006,-1.2111258506774902,0.2966022491455078,3,-0.003607574709840633,4.9998070863602875,13.782112121582033,1.9999517700395486,13.722790718078613,1.0000000000000449,13.663471221923828,-0.003607574709840633
1304,2004-12-31,13.703018188476562,13.703018188476562,13.703018188476562,13.703018188476562,0.0,0.0,1.0,-0.0,44.31821794094665,54.74120658073334,-0.06809820972226888,-0.07414277987830253,-0.5469348651111154,-1.2870511072981916,26.12667686957641,0.0,0.1073142661662132,0.06376981735229492,-0.15832353045865055,0.2858631651632404,-0.04727685655317693,0.17481649125776677,0.11984562638603968,26.666666666666668,-20.632288887999696,0.1110466739054725,12,-0.08898115158081055,-0.24222612380981445,-0.7958829402923584,-1.2111258506774902,0.4449024200439453,4,-0.0014430716414950417,-1.75,13.703018188476562,4.9998070863602875,13.782112121582033,1.9999517700395486,13.722790718078613,-0.0014430716414950417
1305,2005-01-03,13.851319313049315,13.910638809204102,13.71290397644043,13.703018188476562,27879275.0,0.010822515341726957,-2.0768774160996637,100.0,55.67011436987181,54.63908601564846,-0.17254765585383147,-0.20081440116834415,-0.6690917941211989,-1.40556470262098,26.093536375160458,0.20762062072753906,0.0855250522697073,0.19180312156677104,-0.030005252067613952,0.41361149520115603,0.08089893474957854,0.30270730838396354,-0.46467685699462713,76.00029323929026,28.58272003567143,0.11090418681719239,1,-0.11369848251342596,-0.375696659088133,-0.9441840648651105,-1.3594269752502424,0.2669420242309588,0,-0.003568949696990953,1.0,13.703018188476562,-1.75,13.703018188476562,4.9998070863602875,13.782112121582033,-0.003568949696990953
1306,2005-01-04,13.871091842651367,13.930413246154785,13.811772346496582,13.821659088134766,31405830.0,0.0014274834876866205,-2.4286186748980265,0.3333269026719438,65.88242503611576,55.74762993603251,-0.15083527398722119,-0.21527210387528228,-0.6609951489714057,-1.3973424008354787,25.375986184700285,0.11864089965820312,0.08911193584225607,0.20119462013244593,-0.03998159070985707,0.44237083097474894,0.08060651471129354,0.3217827255535983,-0.4739694595336914,74.99959808366272,23.354364653797305,0.12058810542115166,1,-0.09886693954467773,-0.39052534103393555,-0.9515981674194336,-1.379199504852295,0.22739505767822266,1,-0.0021382761538174533,-2.0768774160996637,13.851319313049315,1.0,13.703018188476562,-1.75,13.703018188476562,-0.0021382761538174533
1307,2005-01-05,13.752450942993164,13.801884651184082,13.68324375152588,13.752450942993164,33758173.0,-0.008553104615269147,1.3999999999999642,0.0,58.33330821348637,55.510763918932554,-0.016925123326378966,-0.09446662606277023,-0.5200700101225912,-1.2525331194430827,24.304510561037805,0.1878480911254865,0.08728045948379126,0.07810473442077637,-0.16583929969343103,0.32204876853498376,-0.04386728263632733,0.20007675147788007,-0.33399692535400405,27.99989196530491,-28.574817803705393,0.12197201705710385,1,0.04449129104614258,-0.2718844413757324,-0.8329572677612305,-1.2605586051940918,0.316375732421875,2,0.007908053055062592,-2.4286186748980265,13.871091842651367,-2.0768774160996637,13.851319313049315,1.0,13.703018188476562,0.007908053055062592
1308,2005-01-06,13.752450942993164,13.752450942993164,13.752450942993164,13.752450942993164,0.0,0.0,1.0,0.0,69.13581129037635,56.474176021487025,-0.011985892097118978,-0.07987385862767304,-0.5037008781307222,-1.2268883712722207,23.987849001831442,0.0,0.0969824473578278,0.06624069213867223,-0.16799467807213375,0.3004760623494782,-0.05087699296673165,0.1833583772440761,-0.31351855621337954,27.99989196530491,-32.907697371846226,0.11711768510540334,1,0.04449129104614258,-0.09392309188842773,-0.7489197254180908,-1.2111248970031738,0.5437707901000977,3,0.00359453804967802,1.3999999999999642,13.752450942993164,-2.4286186748980265,13.871091842651367,-2.0768774160996637,13.851319313049315,0.00359453804967802
1309,2005-01-07,13.831544876098633,13.89086627960205,13.762337684631348,13.821659088134766,35343367.0,0.005751260879484743,1.0,100.0,71.59095642413517,58.873171179724274,-0.08099867355882573,-0.1568889701504279,-0.5613443688272532,-1.2793015673751391,23.85119254004954,0.13841533660888672,0.10090570966850976,0.13890829086303746,-0.10415469953492185,0.3819712812609968,0.01737679566405781,0.2604397860620171,-0.3729532549438481,59.99976849708277,-6.684485964075392,0.1215314951989793,1,-0.03460264205932617,-0.17301702499389648,-0.748920202255249,-1.235842227935791,0.4646768569946289,4,0.012151611626108227,1.0,13.752450942993164,1.3999999999999642,13.752450942993164,-2.4286186748980265,13.871091842651367,0.012151611626108227
1310,2005-01-10,13.722790718078613,13.871091842651367,13.71290397644043,13.831544876098633,25435466.0,-0.007862762908570686,-1.4615384615384615,-11.001061161489485,61.702112376153764,59.890923399320755,0.04140950001416677,-0.0573020573432661,-0.43196123956122534,-1.146122561253712,23.229637170887102,0.1581878662109375,0.09005931577925175,0.034108829498290305,-0.20399310421565886,0.27221076321223947,-0.08494213735868428,0.1531597963552649,-0.24532623192382808,15.999938265888215,-53.21245636453277,0.11905096685697462,1,0.08403778076171875,-0.06426286697387695,-0.5487136840820312,-1.0727109909057617,0.6722984313964844,0,0.03097984216008065,1.0,13.831544876098633,1.0,13.752450942993164,1.3999999999999642,13.752450942993164,0.03097984216008065
1311,2005-01-11,13.52505588531494,13.742565155029295,13.52505588531494,13.722790718078613,37996871.0,-0.014409228911665517,-1.2000096459920508,1.8181818181818346,43.99998842478711,57.848103786208114,0.23260707225621502,0.12996541251362892,-0.2240754628001902,-0.9259697744316515,21.88000063993648,0.21750926971435547,0.0738441025183949,-0.15275053977966557,-0.4001769009259242,0.09467582136659303,-0.276463720352794,-0.02903735920653716,-0.029473448760153786,0.0,-65.1921100158828,0.12371318057312918,1,0.20267868041992365,0.1334719657897967,-0.3312053680419904,-0.8749761581420881,0.7810535430908221,1,0.04385974128280057,-1.4615384615384615,13.722790718078613,1.0,13.831544876098633,1.0,13.752450942993164,0.04385974128280057
1312,2005-01-12,13.445962905883787,13.554717063903807,13.386642456054688,13.52505588531494,34235034.0,-0.005847885591144131,1.4285546958432693,0.39999517700395126,36.63367282229165,56.36295632201829,0.28944057582068616,0.20722428608214472,-0.13681622821484574,-0.825322623558197,20.80463518690463,0.16807460784911932,0.0754186084075883,-0.22393417358398615,-0.49063686104950044,0.042768513881528136,-0.3572855173167433,-0.09058282985122901,0.48445034027099787,11.764705882352589,-46.999291094789676,0.13335134373275687,1,0.21256494522094904,0.21256494522094904,-0.1927917003631574,-0.7662224769592267,0.7810516357421875,2,0.04852936149037457,-1.2000096459920508,13.52505588531494,-1.4615384615384615,13.722790718078613,1.0,13.831544876098633,0.04852936149037457
1313,2005-01-13,13.544830322265625,13.57448959350586,13.445962905883787,13.445962905883787,40385038.0,0.007352944305578424,-1.599980708015762,-1.2500150720443945,42.34236582911434,56.14341719848137,0.18525611581964085,0.11010887198638919,-0.22683762692892273,-0.9034207526027682,19.760153346481477,0.1285266876220721,0.0709384959840147,-0.12259507179260254,-0.3931376796677135,0.14794753608250844,-0.257866375730158,0.012676232144952948,0.3747075080871589,31.372549019607842,-21.259329206094723,0.13527130393755568,1,0.11369752883911133,0.11369752883911133,-0.2916591167449951,-0.8650898933410645,0.5833168029785156,3,0.03868607732117879,1.4285546958432693,13.445962905883787,-1.2000096459920508,13.52505588531494,-1.4615384615384615,13.722790718078613,0.03868607732117879
1314,2005-01-14,13.436076164245605,13.485508918762207,13.376754760742188,13.544830322265625,37213234.0,-0.008029200472245424,-22.995756582119782,-1.0999999999999803,40.17092396389926,54.42128493115108,0.2817963596856661,0.22986991258618694,-0.11318735030937255,-0.7749503057582405,19.6687200862028,0.1680755615234375,0.045213218654410525,-0.23085489273071325,-0.5031318928587112,0.04142210739728469,-0.3669933927947131,-0.09471639266671339,0.4728037586212164,12.000192919841805,-36.14881735903391,0.13613850006399922,1,0.21750783920288086,0.21750783920288086,-0.13594269752502441,-0.6426382064819336,0.5932035446166992,4,0.0640176163288333,-1.599980708015762,13.544830322265625,1.4285546958432693,13.445962905883787,-1.2000096459920508,13.52505588531494,0.0640176163288333
1315,2005-01-17,13.554717063903807,13.554717063903807,13.445962905883787,13.465736389160154,23813082.0,0.008830025835512512,1.4444444444444444,-0.8181818181818182,43.089464686230485,51.88873378116382,0.13036741804318375,0.1254475213598738,-0.22608999163849575,-0.8721955465193911,19.643290127951584,0.11864089965820135,0.04351927633514663,-0.11715741157531845,-0.3765849600379152,0.1422701368872783,-0.24687118580661682,0.012556362655979925,0.33287785247802937,48.648782522550455,5.419511694503463,0.1297137742312984,1,0.07909345626831232,0.09886693954467951,-0.25458359718322576,-0.7069020271301252,0.19773387908935725,0,0.054704547921850866,-22.995756582119782,13.436076164245605,-1.599980708015762,13.544830322265625,1.4285546958432693,13.445962905883787,0.054704547921850866
1316,2005-01-18,13.594264030456545,13.663471221923828,13.52505588531494,13.534942626953125,65091289.0,0.0029175796415590316,-2.4999819139827903,0.6666773844356758,42.148747812708066,50.09044929218847,0.052995961720675666,0.09792945520082519,-0.25772724095968336,-0.8883210620252218,19.76362661376916,0.1384153366088885,0.04865786070326905,-0.0820594787597635,-0.332348786414121,0.16822982889459404,-0.20720413258694315,0.04308517506741616,0.27289727969970556,75.86214925293766,38.169318841939656,0.12514465382717904,1,0.039546489715574396,0.05931997299194158,-0.2743570804595965,-0.6970148086547869,0.1977338790893537,1,0.058909045552181905,1.4444444444444444,13.554717063903807,-22.995756582119782,13.436076164245605,-1.599980708015762,13.544830322265625,0.058909045552181905
1317,2005-01-19,13.554717063903807,13.732678413391113,13.554717063903807,13.643696784973145,31541021.0,-0.002909092133574598,-3.0000428715353245,-1.499959809012412,43.589733019934236,47.25199615102823,0.0687773742929334,0.13751916990885427,-0.2054673671974605,-0.8261341442804842,19.622556429935358,0.17796134948730646,0.02769646358664879,-0.11715745925903498,-0.37299057020509174,0.13867565168702178,-0.24507401473206336,0.010759096213993402,0.2928279842758812,50.00013397175289,10.461781074825026,0.12791655547302863,1,0.07909345626831232,0.09886693954467951,-0.09639620780944647,-0.3954701423645002,0.18784809112548828,2,0.05543401318961583,-2.4999819139827903,13.594264030456545,1.4444444444444444,13.554717063903807,-22.995756582119782,13.436076164245605,0.05543401318961583
1318,2005-01-20,13.376754760742188,13.49539566040039,13.376754760742188,13.455848693847654,36474853.0,-0.013129178744389458,-2.0,0.8888984158967276,37.77773331885249,43.49497136155237,0.20991786294199422,0.30462506823790925,-0.01627925373357897,-0.6263368867819743,18.91528189598592,0.17796230316161932,-0.011864998263142468,-0.27831230163574183,-0.5650921370466264,0.008467533775142755,-0.421702219341185,-0.13492238393029865,0.4519586759400003,0.0,-39.46598755609098,0.14338991770544246,1,0.24716854095458984,0.27682924270629883,0.08156609535217285,-0.21750783920288086,0.5833187103271484,3,0.06356248552743993,-3.0000428715353245,13.554717063903807,-2.4999819139827903,13.594264030456545,1.4444444444444444,13.554717063903807,0.06356248552743993
1319,2005-01-21,13.347094535827635,13.515170097351074,13.347094535827635,13.445962905883787,33198595.0,-0.002217296006771341,-2.3999864957413717,1.250012057490141,29.26823721316893,39.89120745455406,0.18286194611120266,0.3219828275650727,0.02959322691837052,-0.5766868491844264,18.11731967072082,0.16807556152343928,-0.03977633476216269,-0.28968205451965545,-0.6060641827764375,0.026700073737126573,-0.44787311864804735,-0.13149099039126355,0.46354055381695325,0.0,-33.405247311074184,0.15819106412839143,1,0.19773530960083008,0.291659355163576,0.11122632026672541,-0.1878476142883283,0.39547061920166016,4,0.05851854778730492,-2.0,13.376754760742188,-3.0000428715353245,13.554717063903807,-2.4999819139827903,13.594264030456545,0.05851854778730492
1320,2005-01-24,13.287775039672852,13.36686897277832,13.169134140014648,13.347094535827635,36899573.0,-0.004444375215561069,2.9999614164038158,0.5999845665615084,26.77167387711465,37.97695028259046,0.1944317313323456,0.37071996936812823,0.10795722264430374,-0.4989403074635099,17.860418879263808,0.19773483276367188,-0.08144412347674646,-0.3302167415618893,-0.6825012977710951,0.022067814647316553,-0.5063590196664922,-0.15407446345728637,0.4950476167427187,21.052631578947366,-6.798279523627318,0.17614227810460284,1,0.1631312370300293,0.26199865341186523,0.1705458164215088,-0.12852811813354492,0.5833168029785156,0,0.05580352368816954,-2.3999864957413717,13.347094535827635,-2.0,13.376754760742188,-3.0000428715353245,13.554717063903807,0.05580352368816954
1321,2005-01-25,13.406415939331055,13.426189422607422,13.228453636169435,13.287775039672852,34938380.0,0.008928575273436046,1.5000120574900904,-2.0000321538239536,36.22049995139032,37.93104218582365,0.06391309882367402,0.23943789442404295,0.013319376471043753,-0.5993822370246331,17.480642547747234,0.1977357864379865,-0.13450253743674523,-0.19575710296630788,-0.556537779967849,0.16502357403523327,-0.37614744146707757,-0.015366764465538196,0.3273116357724426,42.10526315789473,13.68358608206454,0.18039033850077033,1,0.04449033737182617,0.1433577537536621,0.051904916763305664,-0.24716901779174805,0.43501567840575994,1,0.025811149320448035,2.9999614164038158,13.287775039672852,-2.3999864957413717,13.347094535827635,-2.0,13.376754760742188,0.025811149320448035
1322,2005-01-26,13.534942626953125,13.633810997009276,13.406415939331055,13.426189422607422,43778405.0,0.009586953605176918,-2.0666863874884007,0.9166586283399247,42.142846315708276,37.90887335100074,-0.05661850874475327,0.09638621908626632,-0.09909641251902102,-0.7084621076715507,16.808543707190648,0.22739505767822088,-0.17024472520922806,-0.054871940612793324,-0.4065177039970198,0.29677382277143316,-0.23069482230490657,0.12095094107931992,0.1536174733432638,78.72319902144518,48.17246893789225,0.1758228816921131,1,-0.08403635025024414,0.014831066131591797,-0.07662177085876465,-0.37569570541381836,0.19773578643798828,2,0.018991974305150094,1.5000120574900904,13.406415939331055,2.9999614164038158,13.287775039672852,-2.3999864957413717,13.347094535827635,0.018991974305150094
1323,2005-01-27,13.653583526611328,13.653583526611328,13.515170097351074,13.534942626953125,36436565.0,0.00876552660237695,1.3333172566798495,1.0909186572661265,43.749991626731784,38.30654753575991,-0.17680319404896316,-0.027561167928649155,-0.19927819884716058,-0.8058216777119149,16.004153884075624,0.1384134292602539,-0.16890977916364847,0.06624069213867223,-0.2827395545846638,0.4152209388620083,-0.1082494312229958,0.24073081550034026,-0.4844493865966797,100.0,70.15161725982524,0.17449012336166814,1,-0.20267724990844727,-0.10380983352661133,-0.18290424346923828,-0.4943366050720215,0.23728275299072266,3,0.006517089688911293,-2.0666863874884007,13.534942626953125,1.5000120574900904,13.406415939331055,2.9999614164038158,13.287775039672852,0.006517089688911293
1324,2005-01-28,13.68324375152588,13.722790718078613,13.58437728881836,13.623924255371096,31867650.0,0.002172339946999502,1.0000000000000513,0.4999919616732581,48.52940967863204,38.91098586824897,-0.1874253750084076,-0.06195528222287372,-0.20592933313501405,-0.8142856524360269,15.262442632090147,0.1384134292602539,-0.150955194162961,0.09688963890075897,-0.2508204359769728,0.4445997137784907,-0.07696539853810691,0.27074467633962485,-0.5044206237792981,92.85713055356064,58.72654871602151,0.1738550374388661,1,-0.23233747482299982,-0.13347005844116389,-0.21256446838379084,-0.523996829986574,0.27682971954345525,4,0.020231293439655795,1.3333172566798495,13.653583526611328,-2.0666863874884007,13.534942626953125,1.5000120574900904,13.406415939331055,0.020231293439655795
1325,2005-01-31,13.801884651184082,13.801884651184082,13.69313144683838,13.68324375152588,32735449.0,0.00867052446134875,-1.2000231508276853,2.0000321538238635,60.93751648487464,40.99862683182303,-0.29873346555776337,-0.19445964072238375,-0.30002685493897374,-0.9135088793742625,13.762655019101972,0.11864089965820135,-0.14257324722082387,0.21800227165222097,-0.12240323672689968,0.5584077800313416,0.047799517462660646,0.3882050258417813,-0.6013028198242178,100.0,59.009474140971406,0.17020275418956024,1,-0.3163752555847168,-0.25211095809936523,-0.3312053680419922,-0.6426377296447754,0.05932140350341797,0,-0.0042979272508046895,1.0000000000000513,13.68324375152588,1.3333172566798495,13.653583526611328,-2.0666863874884007,13.534942626953125,-0.0042979272508046895
1326,2005-02-01,13.841431617736815,13.841431617736815,13.762337684631348,13.801884651184082,56299591.0,0.002865330898801588,3.0000000000002696,0.3333333333333234,66.12900590973052,43.50299048624485,-0.3347334007847582,-0.2491148576644857,-0.31533978513460603,-0.9327374882548742,12.167476178675521,0.07909393310546697,-0.11994754134629204,0.2590322494506818,-0.07632582189772563,0.5943903207990893,0.0913532137764772,0.42671128512488643,-0.6047716171874971,100.0,53.027697834763956,0.1676790356742039,2,-0.3361487388610822,-0.29165792465209783,-0.40041255950927557,-0.682184696197508,-0.08898067474365057,1,0.0021428581763569543,-1.2000231508276853,13.801884651184082,1.0000000000000513,13.68324375152588,1.3333172566798495,13.653583526611328,0.0021428581763569543
1327,2005-02-02,13.8612060546875,13.89086627960205,13.791997909545898,13.841431617736815,61118685.0,0.0014286410175481379,1.4999939713276342,0.5000241149802931,63.79310344827582,46.393587167291884,-0.3424752849907211,-0.2743921043356288,-0.3142941849256111,-0.9321880303153804,11.460780491058253,0.09886837005615234,-0.10774028175502792,0.27336893081665004,-0.07679889892811609,0.6235367605614162,0.09828501594426697,0.4484528456890331,-0.576164324763182,92.10526315789474,41.37681456585047,0.17508391487238303,2,-0.3312058448791504,-0.3114323616027832,-0.39794158935546875,-0.6475820541381836,-0.21750926971435547,2,-0.0014266029141092318,3.0000000000002696,13.841431617736815,-1.2000231508276853,13.801884651184082,1.0000000000000513,13.68324375152588,-0.0014266029141092318
1328,2005-02-03,13.801884651184082,13.88097858428955,13.722790718078613,13.8612060546875,35633372.0,-0.004279671138959551,2.2000308674724365,-2.9999035447308615,66.66660873283053,50.54896178058762,-0.24195111037050765,-0.22258965115439366,-0.2382375667964567,-0.852365624645957,10.571925634810988,0.1581878662109375,-0.09782335821313914,0.21157584190368617,-0.1441383004609076,0.5672899842682799,0.03371877072138929,0.38943291308598305,-0.45626046629199024,70.9674307744487,14.706433839451236,0.17785707118229713,2,-0.2718844413757324,-0.25211095809936523,-0.3089599609375,-0.5882606506347656,-0.1878480911254865,3,-0.0050142599755049755,1.4999939713276342,13.8612060546875,3.0000000000002696,13.841431617736815,-1.2000231508276853,13.801884651184082,-0.0050142599755049755
1329,2005-02-04,13.99962043762207,14.01939296722412,13.811772346496582,13.801884651184082,37907938.0,0.01432672359140641,-1.3333351196377174,-3.3332958217449318,68.90753237278861,55.2307238356625,-0.3770421010295859,-0.4290875595375834,-0.4146830196405489,-1.0293474962619165,9.27209141352524,0.2175083160400373,-0.08145289290047764,0.4009078502655026,0.014573302833104762,0.7872423976979004,0.20774057654930367,0.5940751239817015,-0.5994720432589826,93.93966852766702,35.199086762465164,0.19316727371619927,2,-0.37569713592529297,-0.40535688400268555,-0.4622058868408203,-0.7859964370727539,-0.4844503402709961,4,-0.007768364757072765,2.2000308674724365,13.801884651184082,1.4999939713276342,13.8612060546875,3.0000000000002696,13.841431617736815,-0.007768364757072765
1330,2005-02-07,14.147920608520508,14.167694091796875,14.068826675415039,14.078714370727539,41824231.0,0.010593156547294758,-1.222198405213067,0.34999348898674165,71.53840845700589,59.154935891842015,-0.4363906064206109,-0.5732983375214751,-0.5414430034254547,-1.154557791644006,8.440255914911624,0.1680736541748047,-0.03396289158776078,0.5279515266418464,0.07230724852361625,0.9835958047600766,0.3001293875827322,0.7557736657009606,-0.6734628654140966,95.55555555555556,37.37048289512451,0.22782213905911472,2,-0.36086559295654297,-0.4795064926147461,-0.6105060577392578,-0.9342966079711914,-0.5437707901000977,0,-0.013277367229361015,-1.3333351196377174,13.99962043762207,2.2000308674724365,13.801884651184082,1.4999939713276342,13.8612060546875,-0.013277367229361015
1331,2005-02-08,14.118261337280273,14.197355270385742,14.039167404174805,14.147920608520508,28179421.0,-0.002096369640523177,1.461520197073576,-0.4285635541836622,72.09302325581406,62.48273332963154,-0.3298214156224546,-0.5237730666247238,-0.48855043641409246,-1.1019045622002537,8.788442463091672,0.1581878662109375,0.03130907916596293,0.4686319828033447,-0.03563353526031676,0.9728975008670062,0.21649922377151398,0.7207647418351755,-0.5467505053571973,83.33336682629412,23.116873192657913,0.2521327590318305,2,-0.26199865341186523,-0.4350166320800781,-0.5116395950317383,-0.904637336730957,-0.7810535430908203,1,-0.018207290292466816,-1.222198405213067,14.147920608520508,-1.3333351196377174,13.99962043762207,2.2000308674724365,13.801884651184082,-0.018207290292466816
1332,2005-02-09,14.09848690032959,14.138033866882324,13.960073471069336,14.118261337280273,35207782.0,-0.001400628340719856,5.000064307647787,0.6667202572347267,82.30088495575222,66.76616592174493,-0.24775576342847394,-0.4770660847898096,-0.45389908931881706,-1.057754810634174,9.73326862326059,0.17796039581298828,0.11192035100079067,0.4162313461303704,-0.11620127009205383,0.9486639623527946,0.15001503801915916,0.6824476542415816,-0.42684095825248747,79.16650757510294,10.864876595468218,0.2662163081112117,2,-0.20762062072753906,-0.41524219512939453,-0.4720911979675293,-0.8799190521240234,-0.7513923645019549,2,-0.024544191144961536,1.461520197073576,14.118261337280273,-1.222198405213067,14.147920608520508,-1.3333351196377174,13.99962043762207,-0.024544191144961536
1333,2005-02-10,14.068826675415039,14.138033866882324,14.01939296722412,14.09848690032959,30802466.0,-0.002103787812425262,1.1818181818182145,1.4999276585483483,82.30088495575235,70.51855206364718,-0.17097923550723593,-0.42808468913868225,-0.4144995269545291,-1.0026971176396522,10.631290968707164,0.1186408996582049,0.1747390442717105,0.3603713035583489,-0.19467715518209694,0.9154197622987947,0.08284707418812687,0.6378955329285709,-0.31306724080855375,66.66641933353614,-9.85046273337224,0.2775242293702226,2,-0.12358331680297852,-0.38558197021484375,-0.4300723075866699,-0.8502588272094727,-0.6821842193603516,3,-0.030217863951995327,5.000064307647787,14.09848690032959,1.461520197073576,14.118261337280273,-1.222198405213067,14.147920608520508,-0.030217863951995327
1334,2005-02-11,14.296221733093262,14.296221733093262,14.078714370727539,14.068826675415039,63847051.0,0.01616304350920683,-1.0952481569095796,-7.666666666666667,89.23070302164189,73.66223945662131,-0.33780290173714,-0.6194977318295773,-0.6277184834654879,-1.2024831236621978,11.995615937658888,0.22739505767822266,0.23114585262623777,0.5447590827941902,-0.05307219115754158,1.142590356745922,0.2458434458183234,0.8436747197700569,-0.46980696476209616,100.0,15.787017606467842,0.298915636975866,2,-0.2867155075073242,-0.5635437965393066,-0.5684866905212402,-1.0776538848876953,-0.9590139389038086,4,-0.04771786460582983,1.1818181818182145,14.068826675415039,5.000064307647787,14.09848690032959,1.461520197073576,14.118261337280273,-0.04771786460582983
1335,2005-02-14,14.296221733093262,14.306109428405762,14.20724105834961,14.296221733093262,19504998.0,0.0,8.999131944444445,0.0,88.13552117334406,76.10740781924504,-0.2908979846561568,-0.5914201742714873,-0.6132501018014214,-1.1738044488630983,13.242753802789913,0.09886837005615234,0.2813486784124919,0.5076838493347164,-0.12945164420264454,1.1448193428720774,0.18911610256603595,0.8262515961033969,-0.38524171110491956,97.14258154308314,7.28917320094709,0.3185677467686804,2,-0.2817716598510742,-0.5585999488830566,-0.5684866905212402,-1.0282201766967773,-0.8403730392456072,0,-0.05463343044926261,-1.0952481569095796,14.296221733093262,1.1818181818182145,14.068826675415039,5.000064307647787,14.09848690032959,-0.05463343044926261
1336,2005-02-15,14.395089149475098,14.444522857666016,14.236902236938475,14.246788024902346,33511337.0,0.006915632551569573,-1.4706049240511045,100.0,87.82602350095243,78.77773226954244,-0.33857468454297823,-0.6611111199139117,-0.7032139977462659,-1.243758581968418,14.192146463476519,0.20762062072754084,0.327951590643627,0.5665100097656257,-0.11810572427363653,1.251125743804888,0.2242021427459946,0.9088178767852568,-0.4050832462032723,89.79589827986031,-1.4048722476231177,0.3423078670196315,2,-0.3114323616027832,-0.5882606506347656,-0.6624109745025635,-1.1270875930786133,-0.9985599517822248,1,-0.05494508042581514,8.999131944444445,14.296221733093262,-1.0952481569095796,14.296221733093262,1.1818181818182145,14.068826675415039,-0.05494508042581514
1337,2005-02-16,14.306109428405762,14.365428924560547,14.266562461853027,14.395089149475098,34019440.0,-0.00618125529792779,5.666816720257235,-0.5999935693386137,79.4643034006399,80.19969834374349,-0.20098425158343858,-0.5406732791065441,-0.6061811370688659,-1.128773129257386,14.874724062956144,0.1285266876220703,0.3478925429781299,0.4399606704711907,-0.26358285026144124,1.1435041912038226,0.08818891010487384,0.7917324308375076,-0.22520013425509866,67.44208479051387,-21.710174259491183,0.35177176036631624,2,-0.1779618263244629,-0.4992809295654297,-0.6129782199859619,-1.0381078720092773,-0.8700332641601562,2,-0.06772642408931162,-1.4706049240511045,14.395089149475098,8.999131944444445,14.296221733093262,-1.0952481569095796,14.296221733093262,-0.06772642408931162
1338,2005-02-17,14.227014541625975,14.355542182922365,14.197355270385742,14.296221733093262,34836314.0,-0.005528748900993197,-1.4615601510733456,0.7777861139096897,73.50423474843362,80.71044305214848,-0.06173493786508821,-0.41593837555248037,-0.515005241929531,-1.0233948391976728,16.394878073417097,0.15818691253662287,0.358311571699673,0.31835279464721467,-0.363084479144435,0.9997900684388643,-0.022365842248611045,0.6590714315430404,-0.07338253477224121,40.54038552784522,-46.15448493255636,0.34071863689582493,2,-0.024716377258299005,-0.42018604278564275,-0.5684866905212385,-0.9590129852294904,-0.7909383773803693,3,-0.06184853492795939,5.666816720257235,14.306109428405762,-1.4706049240511045,14.395089149475098,8.999131944444445,14.296221733093262,-0.06184853492795939
1339,2005-02-18,14.12814712524414,14.286334991455078,14.088600158691404,14.227014541625975,37271020.0,-0.006949273587411042,-1.222222222222198,1.4285714285713662,64.34780201760265,79.91148678110368,0.06401291761032901,-0.26936681377909366,-0.41101241292312807,-0.9070767004400757,17.893759012044434,0.19773483276367365,0.37208626762213015,0.18043274879455495,-0.4533542887064179,0.8142197862955278,-0.13646076995593148,0.4973262675450414,0.316375732421875,11.111111111111555,-70.84798619483423,0.31689351875048677,2,0.07415103912353516,-0.3213186264038086,-0.4696192741394043,-0.8601455688476562,-0.6920709609985352,4,-0.05248421202130138,-1.4615601510733456,14.227014541625975,5.666816720257235,14.306109428405762,-1.4706049240511045,14.395089149475098,-0.05248421202130138
1340,2005-02-21,14.029279708862305,14.17758083343506,13.960073471069336,14.12814712524414,32106162.0,-0.006997903936403649,1.1999903540078882,1.000000000000018,57.851227151590976,78.32906499174555,0.1612371112765434,-0.11815741192479834,-0.31125000625185884,-0.7932085276689023,18.378675591515975,0.21750736236572443,0.3873682569243808,0.04449009895324707,-0.5083304313228254,0.5973106292293195,-0.23192016618478917,0.3209003640912833,0.40812469482421854,14.285545550826603,-62.690243529921766,0.2764102651380362,2,0.1730184555053711,-0.22245121002197266,-0.37569570541381836,-0.7612781524658203,-0.5239963531494141,0,-0.04933053792032316,-1.222222222222198,14.12814712524414,-1.4615601510733456,14.227014541625975,5.666816720257235,14.306109428405762,-0.04933053792032316
1341,2005-02-22,13.752450942993164,13.96996021270752,13.722790718078613,13.950185775756836,50111343.0,-0.019732215168129286,1.0833246252160282,2.0,46.258473047015976,74.32435255744153,0.4254604363622221,0.19597223507713935,-0.03481223454132376,-0.5045729543527742,18.9281536024558,0.3064889907836914,0.37751829101559764,-0.2496404170989983,-0.7449081705071414,0.2456273363091448,-0.49727429380306987,-0.002006540394926759,0.6658602233886715,4.615384615384616,-67.5365502213731,0.247633876704072,2,0.3312058448791504,0.05437755584716797,-0.10875368118286133,-0.4844493865966797,-0.3361492156982422,1,-0.021567228298067675,1.1999903540078882,14.029279708862305,-1.222222222222198,14.12814712524414,-1.4615601510733456,14.227014541625975,-0.021567228298067675
1342,2005-02-23,13.791997909545898,13.791997909545898,13.564602851867676,13.752450942993164,52270112.0,0.0028756304397423715,10.5,-0.2,49.6551724137931,70.6970511638905,0.3775716776993523,0.18621811990679582,-0.06983649479819398,-0.5314896955138089,19.794428220477396,0.22739505767822266,0.34972286406286024,-0.22294621467590403,-0.6789553671952735,0.23306293784346543,-0.4509507909355879,0.0050583615837798135,0.584582029937744,28.749999999999936,-41.7526880792903,0.22800457625968448,2,0.21256494522094727,0.014830589294433594,-0.1483006477355957,-0.5239963531494141,-0.5042228698730469,2,-0.028673779857471438,1.0833246252160282,13.752450942993164,1.1999903540078882,14.029279708862305,-1.222222222222198,14.12814712524414,-0.028673779857471438
1343,2005-02-24,13.742565155029295,13.811772346496582,13.703018188476562,13.791997909545898,29666971.0,-0.003584161978620215,1.4444182457343737,-1.2499758850198193,39.99998515999009,65.22697140148475,0.42002765083583604,0.2557725473369121,-0.01604350125330889,-0.4699016662669919,20.58559431281167,0.10875415802001953,0.3204284018276198,-0.2768280506134051,-0.7195346979200252,0.16587859669321503,-0.49818137426671427,-0.05547472696009592,0.5690566174450709,24.657666383453044,-41.10905614685876,0.22135332365330979,2,0.2619976997375506,0.06426334381103693,-0.09886789321899236,-0.4745635986328107,-0.5338840484619105,3,-0.022302167559418495,10.5,13.791997909545898,1.0833246252160282,13.752450942993164,1.1999903540078882,14.029279708862305,-0.022302167559418495
1344,2005-02-25,13.960073471069336,14.009507179260256,13.841431617736815,13.841431617736815,32421190.0,0.015827344719587577,-1.8333266347815353,-2.4000655940116022,43.06572375267378,60.219216132521375,0.1674292098301997,0.06331308760914212,-0.22179329399298453,-0.6737086415060762,20.889350538378327,0.2669420242309606,0.2863363821236202,-0.07316122055053675,-0.48805225879669223,0.3417298176956187,-0.2806067396736136,0.1342842985725401,0.2917867877564948,64.51628461277546,2.4136476302688834,0.2074455191230776,2,0.044489383697509766,-0.1532449722290039,-0.3213198184967041,-0.6920719146728516,-0.8601465225219709,4,-0.03753542615013128,1.4444182457343737,13.742565155029295,10.5,13.791997909545898,1.0833246252160282,13.752450942993164,-0.03753542615013128
1345,2005-02-28,13.742565155029295,14.009507179260256,13.732678413391113,13.940299034118652,38252234.0,-0.015580742930243363,-1.5454657061555017,-1.6666452313009827,37.8205128205128,54.6630482791392,0.3331796090562662,0.2910729353029442,0.004869817737459314,-0.443151096971631,20.93873362193246,0.2768287658691424,0.24743812745271043,-0.2877035617828394,-0.7103342261849406,0.13492710261926177,-0.4990188939838891,-0.0763882295817897,0.45431451123988253,40.00012861295163,-18.614869082685807,0.21131533220105042,2,0.22245073318481623,0.06426334381103693,-0.15077328681945623,-0.4745635986328107,-0.5437707901000959,0,-0.022302167559418495,-1.8333266347815353,13.960073471069336,1.4444182457343737,13.742565155029295,10.5,13.791997909545898,-0.022302167559418495
1346,2005-03-01,13.871091842651367,13.900752067565918,13.71290397644043,13.722790718078613,31170686.0,0.009352452484100882,-1.2352941176470589,-0.7500036172644732,43.11376450005115,50.62409951240711,0.13690415069432582,0.17379269144170983,-0.11441350152817087,-0.5577487013358571,20.85566961950028,0.18784809112548828,0.1734099059468921,-0.16065988540649379,-0.5807007515072939,0.2593809806943064,-0.370680318456893,0.049360547643905406,0.27520567846569044,68.88874122216573,12.341585619532545,0.21002043305039989,3,0.08898067474365234,-0.03460359573364258,-0.37075185775756836,-0.6030902862548828,-0.5734310150146467,1,-0.026372003811096834,-1.5454657061555017,13.742565155029295,-1.8333266347815353,13.960073471069336,1.4444182457343737,13.742565155029295,-0.026372003811096834
1347,2005-03-02,13.841431617736815,13.871091842651367,13.703018188476562,13.851319313049315,29828565.0,-0.0021382761538174533,5.8000926033100795,-0.06667309732806019,43.1137645000511,47.24738059592018,0.10473169130050586,0.2128061905574885,-0.08012614564173504,-0.5138747289718317,20.577950532999512,0.1680736541748047,0.10106746200746386,-0.18933138847351216,-0.6111518616220089,0.23248908467498453,-0.4002416250477605,0.02157884810073618,0.2583303298402928,45.16097916154463,-9.688682688032841,0.21091023657424865,3,0.08403730392456232,0.08403778076172053,-0.3410916328430158,-0.5734300613403303,-0.5338840484619123,2,-0.03071430052778057,-1.2352941176470589,13.871091842651367,-1.5454657061555017,13.742565155029295,-1.8333266347815353,13.960073471069336,-0.03071430052778057
1348,2005-03-03,13.732678413391113,13.782112121582033,13.69313144683838,13.742565155029295,27580554.0,-0.007857077746664665,-1.00000000000008,0.9999035493825364,31.61290001381566,43.61016926216606,0.15197040933633232,0.3331917107058331,0.029854773378696464,-0.38950151409368416,20.713703977685547,0.14830017089843395,0.01462278958151586,-0.2946242809295647,-0.7253908138263281,0.13614225196719865,-0.5100075473779473,-0.07924101448118215,0.3242708065292401,12.499999999999439,-35.124951245350196,0.21538326644838204,3,0.1384134292602539,0.24716806411743164,-0.23233842849731445,-0.4646768569946289,-0.39547061920166016,3,-0.03239742170649129,5.8000926033100795,13.841431617736815,-1.2352941176470589,13.871091842651367,-1.5454657061555017,13.742565155029295,-0.03239742170649129
1349,2005-03-04,13.89086627960205,13.89086627960205,13.703018188476562,13.71290397644043,25441041.0,0.011519083273419106,1.1110997979711372,-18.000096459924137,38.0117038235424,41.40577778127177,-0.048517495307180525,0.17543304699880657,-0.1252419085143721,-0.5314645268375884,20.12029647374383,0.18784809112548828,-0.054581203436567804,-0.1309987068176266,-0.5659618129202375,0.3039643992849843,-0.34848025986893205,0.08648284623367886,0.12669523087408763,62.49999999999943,20.265478236291308,0.21748155305130581,3,-0.10381126403808594,0.11369657516479492,-0.39052629470825195,-0.5981478691101074,-0.6129779815673828,4,-0.04911034051464569,-1.00000000000008,13.732678413391113,5.8000926033100795,13.841431617736815,-1.2352941176470589,13.871091842651367,-0.04911034051464569
1350,2005-03-07,13.960073471069336,14.009507179260256,13.89086627960205,13.960073471069336,27422878.0,0.004982208458007564,1.3999999999999497,0.0,36.90476805655322,40.36647722677592,-0.14368386318897208,0.09637230906471927,-0.18889637928825564,-0.5841954366269917,19.140715788653306,0.1186408996582049,-0.11440375058442598,-0.0523991584777832,-0.484000859998309,0.3792025430427426,-0.268200009238047,0.16340169228248058,-0.39547061920166016,84.37499999999943,46.167370030118455,0.21580085076026329,3,-0.1730184555053711,0.044489383697509766,-0.4597334861755371,-0.6673550605773926,-0.7118453979492205,0,-0.061614756133234305,1.1110997979711372,13.89086627960205,-1.00000000000008,13.732678413391113,5.8000926033100795,13.841431617736815,-0.061614756133234305
1351,2005-03-08,13.8612060546875,13.979846000671387,13.8612060546875,13.960073471069336,39251427.0,-0.007082155877383256,-1.3999807080158195,-100.0,36.68637533454227,38.92549977352583,-0.031030362932961353,0.18445128731439198,-0.08742294239400472,-0.47304809108340784,17.94951071897571,0.11863994598388672,-0.1598210973968861,-0.13841381072998082,-0.5720560575694016,0.29522843610943994,-0.3552349341496921,0.07840731268973045,-0.28770511627197237,53.12499999999943,17.8463517907213,0.21682112341971077,3,-0.009886741638181817,0.1433568000793457,-0.343564510345459,-0.5684876441955566,-0.5437707901000977,1,-0.04778889276624598,1.3999999999999497,13.960073471069336,1.1110997979711372,13.89086627960205,-1.00000000000008,13.732678413391113,-0.04778889276624598
1352,2005-03-09,13.752450942993164,13.950185775756836,13.752450942993164,13.88097858428955,30515202.0,-0.007846006420022755,-2.076923076923077,1.3,36.04649597728039,38.4862231976692,0.07993063289309177,0.28032547397586427,0.02081577768500864,-0.3498371153701001,17.064560517236764,0.19773483276367188,-0.19519658780297178,-0.22986712455749547,-0.6743768682409748,0.2146426191259838,-0.4521219963992351,-0.0076122527157558295,-0.17022987976074155,18.749698562746616,-15.20807559431708,0.22225487184174,3,0.09886837005615412,0.25211191177368164,-0.22492265701293945,-0.4597325325012207,-0.4350156784057617,2,-0.03306975005703672,-1.3999807080158195,13.8612060546875,1.3999999999999497,13.960073471069336,1.1110997979711372,13.89086627960205,-0.03306975005703672
1353,2005-03-10,13.643696784973145,13.71290397644043,13.58437728881836,13.752450942993164,61154802.0,-0.007907983709291466,7.666602360052732,0.8461538461538461,35.8381344965038,37.683157724761415,0.19353804484993375,0.37481383545153335,0.13032898837016305,-0.22979640692785708,16.39933528422908,0.1680736541748047,-0.19556609641954736,-0.31736478805541957,-0.7845379658369609,0.14980838972612176,-0.5509513769461911,-0.08377819916464802,0.36581039428711115,13.953264046695516,-21.948712833822775,0.23358658889077108,3,0.1532454490661621,0.36086606979370117,-0.10380983352661133,-0.2768278121948242,-0.6624107360839844,3,-0.024637693214383694,-2.076923076923077,13.752450942993164,-1.3999807080158195,13.8612060546875,1.3999999999999497,13.960073471069336,-0.024637693214383694
1354,2005-03-11,13.614036560058596,13.762337684631348,13.57448959350586,13.643696784973145,33542383.0,-0.002173914107151398,-2.4545454545454546,0.2727272727272564,37.34938288822268,37.63080995450696,0.18880591583924478,0.3697007623612709,0.1604192615665898,-0.19048615180412654,15.011472737835016,0.18784809112548828,-0.20607621751310923,-0.3129157543182348,-0.7766571504704665,0.15082564183399683,-0.5447864523943515,-0.08104505624211811,0.38696802139282305,9.09088916121743,-28.324930042575698,0.2318706980761161,3,0.17796182632446111,0.3905262947082502,-0.07414960861206232,-0.20762062072754084,-0.7217311859130877,4,-0.02033406952066763,7.666602360052732,13.643696784973145,-2.076923076923077,13.752450942993164,-1.3999807080158195,13.8612060546875,-0.02033406952066763
1355,2005-03-14,13.515170097351074,13.653583526611328,13.515170097351074,13.614036560058596,30553925.0,-0.007262097635140741,-1.800007716868109,3.3333011800266252,41.89190862620604,37.49504819074639,0.2816418968010801,0.42905020530363736,0.25379488233254577,-0.07786856438293732,13.60532560493018,0.1384134292602539,-0.2003316672805049,-0.3727296352386471,-0.837084082361832,0.09162481188453775,-0.6049068588002395,-0.14055241167705468,0.46877388458252156,0.0,-39.84785235669851,0.2321772235615927,3,0.24716854095458984,0.4646763801574707,0.09392333030700684,-0.004944324493408203,-0.6228647232055664,0,-0.017556700922536916,-2.4545454545454546,13.614036560058596,7.666602360052732,13.643696784973145,-2.076923076923077,13.752450942993164,-0.017556700922536916
1356,2005-03-15,13.60414981842041,13.614036560058596,13.534942626953125,13.544830322265625,33848081.0,0.006583692282702058,1.0000241152709504,-0.5999961415659347,43.79083401475402,37.5702781368245,0.16853792746934992,0.292788514237035,0.15960763693912838,-0.15196655464500708,11.647531877929262,0.09886646270752131,-0.2140975030194774,-0.2442029476165768,-0.658731889554506,0.17032599432135243,-0.4514674185855423,-0.036938476647611296,0.3516677304382352,20.454371068975572,-19.938170583944622,0.20726447096896505,3,0.1581888198852539,0.37569665908813477,0.12358474731445312,-0.019773483276367188,-0.701957702636717,1,-0.02616273343435005,-1.800007716868109,13.515170097351074,-2.4545454545454546,13.614036560058596,7.666602360052732,13.643696784973145,-0.02616273343435005
1357,2005-03-16,13.337207794189453,13.58437728881836,13.307547569274902,13.60414981842041,50902364.0,-0.01962210265205322,1.4347705740994703,-4.50007234610376,38.2856673549324,38.31169673028191,0.39832188657822165,0.5095457362348892,0.4219576152935822,0.12608808170349306,9.913696802727817,0.2966022491455078,-0.20773811976074086,-0.46269989013671875,-0.878443272286832,-0.046956507986605445,-0.6705715812117763,-0.2548281990616612,0.5921709075787387,6.521739130434782,-34.379770957934575,0.2078716910750568,3,0.321319580078125,0.5388274192810059,0.43254590034484863,0.27682971954345703,-0.36580848693847834,2,-0.001482508925943593,1.0000241152709504,13.60414981842041,-1.800007716868109,13.515170097351074,-2.4545454545454546,13.614036560058596,-0.001482508925943593
1358,2005-03-17,13.347094535827635,13.426189422607422,13.208681106567385,13.337207794189453,66350926.0,0.0007412902153693945,1.5882059225719116,-0.03703703703703038,29.87006072601882,37.40706971944596,0.3665330187463365,0.45361465833021697,0.40749903454216785,0.12432699905385824,8.70335301320492,0.2175083160400373,-0.22141542819166382,-0.4088171482086196,-0.8204656129856858,0.0028313165684465957,-0.6146413805971527,-0.2029929158200865,0.5325376753410929,24.999870812382845,-12.381043241225818,0.20582423238853345,3,0.2619996070861852,0.4795074462890643,0.4399609565734881,0.2669429779052752,-0.21750736236572088,3,-0.00222215188186603,1.4347705740994703,13.337207794189453,1.0000241152709504,13.60414981842041,-1.800007716868109,13.515170097351074,-0.00222215188186603
1359,2005-03-18,13.386642456054688,13.564602851867676,13.356982231140135,13.347094535827635,53687934.0,0.002963035896756061,-20.00091641344357,4.000096459921801,36.764687107687806,37.39150516957202,0.2770768192880748,0.3748874343772286,0.3611947400966464,0.09511155722648468,7.880508420903457,0.21750831604004084,-0.23419508709165626,-0.3321939945220951,-0.7361788192630758,0.07179083021888566,-0.5341864068925855,-0.1302015821516047,0.4258946446539067,40.000085742335465,2.828603235120532,0.20199241237049043,3,0.20762109756469727,0.4399595260620117,0.42760157585144043,0.22739505767822266,-0.316375732421875,4,-0.0302806628694402,1.5882059225719116,13.347094535827635,1.4347705740994703,13.337207794189453,1.0000241152709504,13.60414981842041,-0.0302806628694402
1360,2005-03-21,13.337207794189453,13.50528335571289,13.307547569274902,13.386642456054688,43526240.0,-0.003692835005306039,-2.6363492870797454,-1.249993971400267,28.90625,36.52704679906733,0.25576260789281946,0.3898006632402442,0.40666529881866254,0.15469613470572519,7.857774311574059,0.19773578643798828,-0.22062886000258786,-0.3470250606536869,-0.7575536022493079,0.06350348094193414,-0.5522893314514974,-0.14176078985587637,0.4149437071050208,31.70715640189489,-1.3923129185434355,0.20526427079781093,3,0.24222564697265625,0.4893941879272461,0.5338842868804932,0.39547014236450195,-0.2867145538330078,0,-0.033357988186835774,-20.00091641344357,13.386642456054688,1.5882059225719116,13.347094535827635,1.4347705740994703,13.337207794189453,-0.033357988186835774
1361,2005-03-22,13.455848693847654,13.455848693847654,13.317435264587402,13.356982231140135,25637446.0,0.008895482584434955,1.800007716868073,-1.9999421251639786,35.766423357664195,36.49592761910998,0.08222133301651624,0.2611911485716316,0.2917317423544983,0.042735782652084,8.618661393853829,0.13841342926025213,-0.22736171693680163,-0.21355404853821014,-0.6349906815198771,0.20788258444345686,-0.42427236502904364,-0.002835732047376638,0.24195576797411,65.78921984231278,32.80204543631213,0.21071831649083336,3,0.02966070175171076,0.37075328826904475,0.4201872348785418,0.2817730903625506,-0.5437698364257795,1,-0.04188091977875852,-2.6363492870797454,13.337207794189453,-20.00091641344357,13.386642456054688,1.5882059225719116,13.347094535827635,-0.04188091977875852
1362,2005-03-23,13.396529197692873,13.455848693847654,13.248228073120115,13.2581148147583,29917209.0,-0.004408454457570099,-1.6249879425098281,1.4000135045192088,37.12121212121214,36.638491799633115,0.09582043903098736,0.305001616633529,0.35669551459124804,0.10782725637740143,8.837927321202747,0.20762062072753906,-0.24186673970950068,-0.2531001091003393,-0.6872362969176358,0.18103607871695715,-0.47016820300898665,-0.03603201519169197,0.25236292860345344,52.77791919316446,16.48877152621595,0.2170680939086481,3,0.08898019790649236,0.390525817871092,0.5487134456634504,0.41029930114745916,-0.5239973068237322,2,-0.03690038476490709,1.800007716868073,13.455848693847654,-2.6363492870797454,13.337207794189453,-20.00091641344357,13.386642456054688,-0.03690038476490709
1363,2005-03-24,13.436076164245605,13.52505588531494,13.406415939331055,13.455848693847654,50173163.0,0.0029520307811923274,-2.0000120576354528,-0.142850252862778,30.833333333333215,35.91448629353429,0.026513501838726583,0.2543569761284772,0.320181456104212,0.0740251031845105,9.023531751103636,0.12852668762206676,-0.25059033286925114,-0.1982286930084225,-0.640120246315723,0.24366286029887796,-0.4191744696620727,0.02271708364522773,0.16879486007782596,59.37517897890861,25.310907971732256,0.2209457766536499,3,-0.00494384765625,0.34603548049926935,0.53141188621521,0.37075233459472656,-0.4547901153564453,3,-0.03458426785575763,-1.6249879425098281,13.396529197692873,1.800007716868073,13.455848693847654,-2.6363492870797454,13.337207794189453,-0.03458426785575763
1364,2005-03-25,13.436076164245605,13.436076164245605,13.436076164245605,13.436076164245605,0.0,0.0,1.0,-0.0,26.548672566371522,34.20968228688601,-0.0015476408654624407,0.224603124664025,0.32678290412956557,0.07840747135716697,9.866783181054432,0.0,-0.2517079305014249,-0.17202882766723704,-0.5942945096377095,0.2502368543032354,-0.38316166865247325,0.039104013317999176,0.12917586830222128,67.85737662561428,38.49822715252024,0.21113284098523663,3,-0.02471733093261541,0.311431884765625,0.5684871673583984,0.37075233459472656,-0.2966022491455078,4,-0.022810900075074136,-2.0000120576354528,13.436076164245605,-1.6249879425098281,13.396529197692873,1.800007716868073,13.455848693847654,-0.022810900075074136
1365,2005-03-28,13.436076164245605,13.436076164245605,13.436076164245605,13.436076164245605,0.0,0.0,1.0,0.0,29.126213592232872,32.580280017716994,-0.015586030100543269,0.21129778351641093,0.32969572375038325,0.0825186192762839,10.569740949713772,0.0,-0.24556050637811566,-0.15670437812805105,-0.5806661592548963,0.2672574029987942,-0.36868526869147367,0.05527651243537157,0.09351877570417777,67.85737662561428,39.78994149956935,0.21198089056342287,3,-0.039546966552734375,0.257054805755617,0.5684871673583984,0.37075233459472656,-0.2867164611816406,0,-0.027225912992830392,1.0,13.436076164245605,-2.0000120576354528,13.436076164245605,-1.6249879425098281,13.396529197692873,-0.027225912992830392
1366,2005-03-29,13.50528335571289,13.534942626953125,13.337207794189453,13.406415939331055,22421430.0,0.005150848404049002,1.5000301440887442,100.0,37.373773788598534,32.478958510346565,-0.11207851482963527,0.1194017651637953,0.26299068955853144,0.01865604949906441,11.379557563824982,0.19773483276367188,-0.2407452629385265,-0.06920676231384348,-0.4737311345345656,0.33531760990687864,-0.27146894842420366,0.1330554237965167,-0.29660224914550604,89.65547062619335,57.91395430449337,0.2022621861103608,3,-0.11864137649536133,0.10381078720092951,0.4992799758911133,0.3015451431274414,-0.3361492156982422,1,-0.03367497766450522,1.0,13.436076164245605,1.0,13.436076164245605,-2.0000120576354528,13.436076164245605,-0.03367497766450522
1367,2005-03-30,13.416301727294922,13.485508918762207,13.327322006225586,13.406415939331055,24070237.0,-0.006588653201439754,1.1333341907603662,0.09999035400790972,38.14432989690713,33.39832175155638,-0.011954699071774044,0.18435254778184884,0.3547670020055733,0.1150449446196049,12.204184355719601,0.1779613494873047,-0.24243686714473078,-0.1369318962097168,-0.526808766969884,0.2529449745504504,-0.3318703315897995,0.05800653917036591,-0.20109539031982315,42.856880379961964,8.499054628748596,0.19493843538008357,3,-0.00988626480102539,0.19279241561889826,0.5289409160614014,0.39052677154541016,-0.09886646270751953,2,-0.037582851080877666,1.5000301440887442,13.50528335571289,1.0,13.436076164245605,1.0,13.436076164245605,-0.037582851080877666
1368,2005-03-31,13.287775039672852,13.49539566040039,13.179020881652832,13.416301727294922,54710524.0,-0.009579889468391167,1.2068972399065998,-13.001157630715802,34.57947042554173,33.15551989798459,0.11987920321950085,0.29285397970339844,0.4903896373358503,0.25046458563445206,13.241068711705298,0.3163747787475586,-0.2584394433863135,-0.24321341514587402,-0.6406763573961367,0.15424952710438866,-0.4419448862710045,-0.04448194402074357,0.24716758728027344,30.555637427621374,-6.709193901481047,0.1987314711251312,3,0.06920671463012695,0.3064889907836914,0.6179206371307373,0.5190534591674805,0.039546966552734375,3,-0.03125001345702605,1.1333341907603662,13.416301727294922,1.5000301440887442,13.50528335571289,1.0,13.436076164245605,-0.03125001345702605
1369,2005-04-01,13.208681106567385,13.277888298034668,13.099926948547365,13.238341331481935,62557997.0,-0.0059523835156238825,2.272727272727347,0.23077094308822438,35.2380952380952,33.85905825777294,0.1911791221864121,0.3354168613733375,0.5767629267970502,0.33858733258033347,14.890116493919189,0.1878480911254865,-0.24376322049561772,-0.28819808959960724,-0.6724926318308295,0.09609645263161504,-0.4803453607152175,-0.09605081848399699,0.3191430854797339,25.000054806893495,-16.277161625124833,0.1921472711156108,4,0.10875368118285955,0.3460359573364258,0.6970145702362043,0.5981473922729474,0.06920719146728338,4,-0.01721557632011894,1.2068972399065998,13.287775039672852,1.1333341907603662,13.416301727294922,1.5000301440887442,13.50528335571289,-0.01721557632011894
1370,2005-04-04,13.099926948547365,13.139473915100098,12.991172790527346,13.129587173461914,52988389.0,-0.008233536500926397,4.999999999999928,0.9999999999999402,26.16829085795152,32.79259909113821,0.29361179129025494,0.3967695390363257,0.6935951301505252,0.45740819735988403,16.20045246303349,0.21750831604003906,-0.2190394070472248,-0.35394492149352885,-0.7115746773272811,0.003684834340223375,-0.532759799410405,-0.17513004357665274,0.4107813537597629,20.000035076396458,-22.923387084902494,0.17881487791687584,4,0.16313076019286932,0.40041303634643555,0.8057687282562238,0.706901550292967,0.059320449829099786,0,0.0030188692431691866,2.272727272727347,13.208681106567385,1.2068972399065998,13.287775039672852,1.1333341907603662,13.416301727294922,0.0030188692431691866
1371,2005-04-05,13.1987943649292,13.218567848205565,13.10981273651123,13.159247398376465,52797123.0,0.0075471731079230775,1.7500241149803044,-1.3333333333334132,42.222284147043254,33.359384871786105,0.17259705581918539,0.2590110397486818,0.6002964229517147,0.3708632268771126,17.53697145792858,0.11864089965819957,-0.21057177687737294,-0.2219569206237786,-0.5414052556344213,0.09749141438686415,-0.38168108812909907,-0.062232753118458106,0.28074180667114135,41.17654846836466,-6.089070272155929,0.1597241675053213,4,0.06426334381103516,0.3015456199646014,0.6871278285980225,0.6080341339111328,-0.07909393310546875,1,-0.003745392230413702,4.999999999999928,13.099926948547365,2.272727272727347,13.208681106567385,1.2068972399065998,13.287775039672852,-0.003745392230413702
1372,2005-04-06,13.29766082763672,13.307547569274902,13.1987943649292,13.1987943649292,25793329.0,0.0074905676968664014,-1.2000019292170272,2.4999758850198193,47.474747474747645,35.208430887498814,0.06507453677489217,0.1310446030967043,0.5041188878670955,0.28012547356055073,19.088173732868935,0.10875320434570312,-0.18451917866665823,-0.10035095214843537,-0.38301097842250087,0.18230907412563013,-0.24168096528546812,0.04097906098859738,0.15257354109924037,60.784239553938434,10.260058527192932,0.14133001313703314,4,-0.03460311889648615,0.20267915725708008,0.6006195545196515,0.5091676712036115,-0.039546012878419745,2,-0.009665360644103171,1.7500241149803044,13.1987943649292,4.999999999999928,13.099926948547365,2.272727272727347,13.208681106567385,-0.009665360644103171
1373,2005-04-07,13.307547569274902,13.356982231140135,13.1889066696167,13.29766082763672,30725549.0,0.0007434947970423877,2.0908724208385534,0.10000096460849386,45.83327890710795,37.351164925358425,0.039156414479366575,0.09979996718952222,0.4932666625537916,0.2788231674176238,19.84257313859969,0.16807556152343572,-0.1759385829101472,-0.07365674972534109,-0.33389231770631866,0.1865788182556365,-0.20377453371582988,0.0564610342651477,0.11514310476854206,86.48622578399792,33.200254134752214,0.13011778399048893,4,-0.04448986053466797,0.19279241561889826,0.6179215908050537,0.4992809295654297,-0.18784713745117188,3,0.0007430140873836422,-1.2000019292170272,13.29766082763672,1.7500241149803044,13.1987943649292,4.999999999999928,13.099926948547365,0.0007430140873836422
1374,2005-04-08,13.337207794189453,13.406415939331055,13.287775039672852,13.347094535827635,24584105.0,0.002228827269648903,-1.1818564475818827,-1.0,50.0,39.67047452622144,-0.006708634057970286,0.05094925056565103,0.4620095181965542,0.2599013585332859,20.783055415523936,0.11864089965820312,-0.16541194591076902,-0.03015508651733434,-0.2666092658729031,0.20629909283823444,-0.14838217619511873,0.08807200316045005,-0.3460350036621076,83.33310366685492,26.18909691334028,0.11822708967778481,4,-0.07415008544921875,0.16313219070434748,0.5882613658905029,0.4696207046508789,-0.1384134292602539,4,-0.0007412187105740875,2.0908724208385534,13.307547569274902,-1.2000019292170272,13.29766082763672,1.7500241149803044,13.1987943649292,-0.0007412187105740875
1375,2005-04-11,13.277888298034668,13.317435264587402,13.218567848205565,13.268000602722168,60111811.0,-0.004447669787421948,1.222198405213107,-1.0000964599210826,39.77274844814111,39.93702726617061,0.031080617772479613,0.09652986635202332,0.5151851361987916,0.3295654861883257,21.620353967483076,0.1186399459838885,-0.15201380219362193,-0.07761049270629883,-0.30652962114197635,0.1513086357293787,-0.1920700569241376,0.03684907151153993,-0.27841064453124886,56.66680599721553,0.5908993381003356,0.11445956421783916,4,-0.03460407257080078,0.22245168685913264,0.6179206371307373,0.5289402008056641,0.019772529602052558,0,0.0,-1.1818564475818827,13.337207794189453,2.0908724208385534,13.307547569274902,-1.2000019292170272,13.29766082763672,0.0
1376,2005-04-12,13.248228073120115,13.268000602722168,13.1889066696167,13.268000602722168,20955416.0,-0.002233805877019046,7.000385858293542,-1.9997106481483278,41.17645056190844,40.27392956228187,0.022845386208265595,0.10346272908029697,0.5369552431102615,0.36887143828785973,22.54927946062543,0.08898162841796875,-0.13530607945067707,-0.08947463035583603,-0.29066294425306083,0.11171368354138878,-0.19006878730444932,0.011119526592777262,-0.24061165390014416,27.273046147099915,-28.012984293209346,0.10059415694861262,4,-0.004943847656248224,0.23728132247924982,0.6475808620452899,0.5586004257202166,0.16807365417480646,1,-0.006716420811337609,1.222198405213107,13.277888298034668,-1.1818564475818827,13.337207794189453,2.0908724208385534,13.307547569274902,-0.006716420811337609
1377,2005-04-13,13.317435264587402,13.356982231140135,13.2581148147583,13.337207794189453,84218560.0,0.005223882853262696,2.3332797453500427,0.9999999999999102,43.181803234483624,41.22974431883097,-0.06913067426578401,0.03446533356215653,0.459861963372024,0.30775813103913663,22.37319541853927,0.10875415802001953,-0.12336673613112659,-0.019278812408447976,-0.22067158410197152,0.18211395928507557,-0.11997519825520975,0.0814175734383138,-0.3018428549652086,59.09108845774417,4.143757729478395,0.10069638584676195,4,-0.11864089965820312,0.1532440185546875,0.6105058193206787,0.4893932342529297,0.21750736236572266,2,-0.014847816327628105,7.000385858293542,13.248228073120115,1.222198405213107,13.277888298034668,-1.1818564475818827,13.337207794189453,-0.014847816327628105
1378,2005-04-14,13.317435264587402,13.36686897277832,13.208681106567385,13.317435264587402,29214005.0,0.0,2.199999999999964,-0.0,43.181803234483624,42.1123785406519,-0.07205865475630802,0.03386571962591134,0.45372567976994915,0.31403981385202684,21.914289364833454,0.15818786621093572,-0.12863375850504255,-0.017795848846436257,-0.21930354251865047,0.18371184482577796,-0.11854969568254248,0.08295799798966996,-0.29402638437103157,59.09108845774417,5.538158403603042,0.10075384683610702,4,-0.11864089965820312,0.05931997299194336,0.6105058193206787,0.4893932342529297,0.21750736236572266,3,-0.004454344898288443,2.3332797453500427,13.317435264587402,7.000385858293542,13.248228073120115,1.222198405213107,13.277888298034668,-0.004454344898288443
1379,2005-04-15,12.98128604888916,13.208681106567385,12.98128604888916,13.1889066696167,43527341.0,-0.02524128775696788,-1.190486252101475,-100.0,31.147511171974074,42.66562524220997,0.25528876595208594,0.3563603539203761,0.7733314210539639,0.6555269724019119,22.55132765031424,0.3361492156982422,-0.13844750736785194,-0.33367724418640066,-0.5880262406945,-0.07932824767830127,-0.46085174244045035,-0.20650274593235096,0.42512989044189453,0.0,-49.606042586845554,0.1271744982540495,4,0.21256494522094727,0.39052581787109375,0.919466495513916,0.8255424499511719,0.6129779815673846,4,0.01066260942200059,2.199999999999964,13.317435264587402,2.3332797453500427,13.317435264587402,7.000385858293542,13.248228073120115,0.01066260942200059
1380,2005-04-18,12.892305374145508,12.971399307250975,12.744004249572756,12.852758407592773,85271020.0,-0.006854534628428999,1.3000000000000054,-0.19047706540012677,24.999961104810083,40.75203379307295,0.3483543209677862,0.4324742520364637,0.8396126783555165,0.7484351851198241,23.307681072382852,0.23728179931640447,-0.13628264931679368,-0.40041279792785645,-0.7168208281518957,-0.08400476770381715,-0.5586168130398761,-0.2422087828158368,0.5056079673767098,23.80952380952359,-19.874178442132497,0.15820401511201926,4,0.18290472030639648,0.3064885139465332,1.0059752464294434,0.9145231246948242,0.672297477722168,0,0.02377301668624221,-1.190486252101475,12.98128604888916,2.199999999999964,13.317435264587402,2.3332797453500427,13.317435264587402,0.02377301668624221
1381,2005-04-19,12.892305374145508,12.98128604888916,12.87253189086914,12.892305374145508,49375373.0,0.0,-4.5,0.0,26.956505692827236,38.47222915063735,0.3355986126630377,0.4090631685816817,0.8174014013449238,0.7531919116058994,24.0815574920596,0.10875415802001953,-0.1302141404954753,-0.37223563194274867,-0.7256792879913689,-0.0187919758941284,-0.5489574599670579,-0.19551380391843942,0.4794516036987311,23.80952380952359,-19.15346363952999,0.17672182802430988,4,0.18290472030639648,0.2867150306701678,0.9787871837615967,0.9145231246948242,0.6129779815673828,1,0.03144165777395558,1.3000000000000054,12.892305374145508,-1.190486252101475,12.98128604888916,2.199999999999964,13.317435264587402,0.03144165777395558
1382,2005-04-20,12.902192115783693,12.98128604888916,12.823098182678224,12.892305374145508,47513404.0,0.000766871506007849,-1.1333333333333604,100.0,31.067925705118782,36.83163435041633,0.2947068342514765,0.3797110411100757,0.7855978058196431,0.7439053908271749,24.67662594571624,0.15818786621093572,-0.10322523372868275,-0.3376320362091043,-0.7201552005738723,0.04489112815566365,-0.5288936183914874,-0.14637045402672122,0.44445475292968695,25.396825396825466,-18.345136141930052,0.19126158218238384,4,0.17301797866821111,0.26199865341186346,0.9689004421234113,0.9046363830566388,0.6624107360839826,2,0.03984668705113292,-4.5,12.892305374145508,1.3000000000000054,12.892305374145508,-1.190486252101475,12.98128604888916,0.03984668705113292
1383,2005-04-21,12.971399307250975,13.129587173461914,12.832984924316404,12.902192115783693,36360119.0,0.005363987053224717,-1.8571428571428255,6.999999999998383,38.235271866181286,35.52444233554758,0.19311014221280232,0.28870873010575515,0.6957822600179355,0.673181141036368,25.37502461362694,0.2966022491455096,-0.1043517200825157,-0.24519100189209198,-0.633921643163184,0.14353963937900005,-0.439556322527638,-0.05082568125654596,0.3511418566967812,48.9361702127652,2.706848327552784,0.1943653206355462,4,0.08403730392456232,0.18290424346924006,0.7958819866180438,0.8354291915893572,0.5042238235473651,3,0.043445067594760634,-1.1333333333333604,12.902192115783693,-4.5,12.892305374145508,1.3000000000000054,12.892305374145508,0.043445067594760634
1384,2005-04-22,13.129587173461914,13.169134140014648,13.080153465270994,12.971399307250975,25317827.0,0.01219512733082806,4.00000000000024,2.2857142857144286,51.4018716864379,36.816567139802785,0.002653132635902722,0.11213120046939018,0.5110685527478225,0.5151699698942558,26.02424542321169,0.19773483276367365,-0.11555662492227015,-0.07167868614196848,-0.4479424260636087,0.3045850537796717,-0.2598105561027886,0.11645318381885161,0.1698125139108413,90.6976744186046,39.45063844934705,0.18813186996082013,4,-0.07415056228637695,0.02471637725830078,0.5882608890533447,0.677241325378418,0.42512989044189275,4,0.030873434795462007,-1.8571428571428255,12.971399307250975,-1.1333333333333604,12.902192115783693,-4.5,12.892305374145508,0.030873434795462007
1385,2005-04-25,13.070266723632812,13.129587173461914,13.001058578491213,13.129587173461914,157952318.0,-0.004518074258191618,3.333365486640241,-0.3749999999999958,43.689308568372915,37.09577358496551,0.032883316368089055,0.150349452315524,0.5426269473274523,0.5743239631135619,26.811638439803886,0.12852859497070135,-0.128656193746842,-0.11270866394042933,-0.47626202685804486,0.2508446989771862,-0.2944853453992362,0.06906801751837754,0.20691714622794244,71.42857142857129,18.126629492111817,0.18177668145880735,4,-0.01483011245727539,0.06920671463012695,0.6401660442352295,0.7365617752075195,0.385581970214842,0,0.04009078910962649,4.00000000000024,13.129587173461914,-1.8571428571428255,12.971399307250975,-1.1333333333333604,12.902192115783693,0.04009078910962649
1386,2005-04-26,13.050493240356445,13.169134140014648,13.001058578491213,13.070266723632812,43146301.0,-0.0015128599664010478,-1.8333038599425013,0.3333333333333333,36.842142671475386,36.39136685574237,0.024203697897025478,0.1415622045425451,0.5306489323433699,0.5903413304085667,27.110776939281788,0.16807556152343572,-0.1514826760868715,-0.10974264144897461,-0.4441360017063385,0.22465071880838927,-0.27693932157765566,0.05745403867970644,0.20536344469278944,65.71428571428554,12.80696568730788,0.16719668012868155,4,0.004943370819091797,0.08898019790649414,0.652524471282959,0.7563352584838867,0.5437707901000994,1,0.03939388359065488,3.333365486640241,13.070266723632812,4.00000000000024,13.129587173461914,-1.8571428571428255,12.971399307250975,0.03939388359065488
1387,2005-04-27,12.912078857421875,13.010946273803713,12.852758407592773,13.050493240356445,37275001.0,-0.01060606525633434,4.333333333333074,7.0,31.48150959911048,35.09133422958979,0.11071418265214383,0.2532488258522534,0.6379173039100845,0.7241565916461354,27.572540144066526,0.19773483276367188,-0.16454418462728881,-0.22294588088989187,-0.5520403397261848,0.10614857794640109,-0.38749311030803923,-0.0583986514717445,0.32330373020830017,23.52941176470629,-24.092291510211915,0.16454722941814653,4,0.06426382064819514,0.22739458084106445,0.7439768314361572,0.894749641418457,0.63275146484375,2,0.045941827403729096,-1.8333038599425013,13.050493240356445,3.333365486640241,13.070266723632812,4.00000000000024,13.129587173461914,0.045941827403729096
1388,2005-04-28,12.87253189086914,13.001058578491213,12.87253189086914,12.912078857421875,68975020.0,-0.0030627884935819916,-5.4999517700396385,0.2857142857142857,28.440392140898936,34.790543226137,0.08997681996723195,0.2741474450468111,0.6477664113240458,0.7611957277405565,27.447558783695847,0.1285266876220721,-0.1804357490933839,-0.2417306900024414,-0.5824384734971311,0.09897709349224826,-0.41208458174978624,-0.07137679825509657,0.3431955632387371,6.25,-35.332031931794376,0.17035389174734492,4,0.08403730392456055,0.26694154739379883,0.7637503147125244,0.9342966079711914,0.5932044982910138,3,0.0537633906729289,4.333333333333074,12.912078857421875,-1.8333038599425013,13.050493240356445,3.333365486640241,13.070266723632812,0.0537633906729289
1389,2005-04-29,12.98128604888916,13.030719757080078,12.832984924316404,12.852758407592773,30504005.0,0.008448544462116514,-1.3529411764705597,-3.25,36.84210526315793,36.10633702150898,-0.02098403333420329,0.15545415283301267,0.513153101429932,0.6475412809872871,27.07101746686058,0.19773483276367365,-0.20341244258129265,-0.12160677909851003,-0.464219340605581,0.22100578240856095,-0.2929130598520455,0.04969950165502546,0.21557247703731264,44.11764705882382,4.26017137891948,0.17130628075353543,4,0.01483011245727539,0.1581873893737793,0.6253359317779541,0.8255424499511719,0.35592174530029297,4,0.038080747935716364,-5.4999517700396385,12.87253189086914,4.333333333333074,12.912078857421875,-1.8333038599425013,13.050493240356445,0.038080747935716364
1390,2005-05-02,13.139473915100098,13.1987943649292,12.991172790527346,13.001058578491213,16831477.0,0.012185839339429183,-1.625015825551218,1.0769304969169786,45.669291338582745,38.18553542659292,-0.15692641456868017,0.0004015434309465604,0.3335983604458548,0.4837446165552901,25.906827297597772,0.21750831604003906,-0.22549303397360276,0.034603738784790394,-0.30839301616437176,0.37760049373395255,-0.13689463868979068,0.20610211625937147,-0.395469665527342,83.78378378378386,40.58566943032689,0.1714983774745809,5,-0.12852764129638672,-4.76837158203125e-07,0.4399595260620117,0.6673545837402344,0.3262624740600568,0,0.0316027225661224,-1.3529411764705597,12.98128604888916,-5.4999517700396385,12.87253189086914,4.333333333333074,12.912078857421875,0.0316027225661224
1391,2005-05-03,13.149359703063965,13.159247398376465,13.050493240356445,13.099926948547365,45630370.0,0.0007523731945238143,2.14281383491801,0.3571335065006566,42.97516115197153,39.508561587354336,-0.14138232055776534,-0.014100601657645484,0.31094441666933825,0.4691977373350298,25.25530143670579,0.10875415802001953,-0.20209875975059077,0.046961259841918235,-0.29389140212146003,0.3878139218052965,-0.1234650711397709,0.21738759082360737,-0.3962596511840797,86.48622578399763,43.42723287358097,0.17042633098168936,5,-0.1334700584411621,-0.00988626480102539,0.39547038078308105,0.6574687957763672,0.30648899078368963,1,0.02330828250992889,-1.625015825551218,13.139473915100098,-1.3529411764705597,12.98128604888916,-5.4999517700396385,12.87253189086914,0.02330828250992889
1392,2005-05-04,13.169134140014648,13.1987943649292,13.060379981994627,13.169134140014648,18804130.0,0.0015038326882239605,3.6666666666667265,0.0,43.90243902439024,40.138246827155335,-0.13333002183613019,-0.046375326367616765,0.2770934408900292,0.44703997446020693,25.090684477352614,0.1384143829345721,-0.1597220238174195,0.07316203117370534,-0.2568643953704921,0.4031884577179028,-0.09185118209839338,0.23817524444580407,-0.4071202018737772,91.89189189189193,48.759841945043355,0.16501321327209909,5,-0.1532444953918457,-0.04943418502807617,0.3287339210510254,0.6376943588256836,0.22739505767822443,2,0.03228229630907409,2.14281383491801,13.149359703063965,-1.625015825551218,13.139473915100098,-1.3529411764705597,12.98128604888916,0.03228229630907409
1393,2005-05-05,13.317435264587402,13.327322006225586,13.218567848205565,13.169134140014648,72717051.0,0.011261266154328098,-3.3999999999997557,100.0,66.34615384615384,41.79872262267933,-0.2541059368055567,-0.2043761815641325,0.11774243101588411,0.2973515396191164,24.97079576504629,0.1581878662109375,-0.1162225803703798,0.22096877098083567,-0.1104189701457603,0.5523565121074316,0.055274900417538575,0.38666264154413277,-0.5466857179107638,98.00000000000001,47.37087558521402,0.16569387056329757,5,-0.23728179931640625,-0.19773530960083008,0.19031953811645508,0.4893932342529297,0.12852764129638494,3,0.017074988776772493,3.6666666666667265,13.169134140014648,2.14281383491801,13.149359703063965,-1.625015825551218,13.139473915100098,0.017074988776772493
1394,2005-05-06,13.327322006225586,13.396529197692873,13.248228073120115,13.317435264587402,65467420.0,0.0007423908163814996,1.0,0.06666666666666667,72.91666666666667,45.04620685582309,-0.26037557236454845,-0.22666262616345456,0.08968084824917533,0.2884888404968091,25.030670149632293,0.14830112457275746,-0.0785422804228606,0.23134980201721156,-0.09855216861003235,0.5612517726444555,0.0663988167035896,0.3963007873308335,-0.5343095611669888,82.92682926829225,27.711161516311037,0.16495098531362168,5,-0.21256494522094727,-0.25211191177368164,0.1483008861541748,0.4795064926147461,0.22739505767822088,4,0.010385761135651261,-3.3999999999997557,13.317435264587402,3.6666666666667265,13.169134140014648,2.14281383491801,13.149359703063965,0.010385761135651261
1395,2005-05-09,13.277888298034668,13.337207794189453,13.248228073120115,13.327322006225586,239057690.0,-0.003709200405589863,1.5714718811581534,-5.0,69.3069306930693,48.65340552488908,-0.19935821181518776,-0.18680658892297508,0.12700258138183784,0.33851168503727536,24.778908132945496,0.08897972106933771,-0.05372287946827825,0.1819160938262936,-0.14798587680095032,0.5118180644535375,0.016965108512671634,0.34686707913991555,-0.44866484781801397,65.71428571428538,6.256371628141451,0.16495098531362168,5,-0.1631312370300293,-0.20267820358276367,0.1581876277923584,0.4943366050720215,0.33614826202392756,0,0.004467539929791764,1.0,13.327322006225586,-3.3999999999997557,13.317435264587402,3.6666666666667265,13.169134140014648,0.004467539929791764
1396,2005-05-10,13.159247398376465,13.327322006225586,13.149359703063965,13.317435264587402,70203411.0,-0.00893522350807574,1.0000107177689892,3.2,61.6071428571428,52.00069810911489,-0.07115043162050583,-0.07923617548735074,0.2277597324596332,0.45626848043184154,24.563497146769627,0.1779623031616211,-0.059198865360828634,0.06772422790527344,-0.2558719291592215,0.3913203849697684,-0.09407385062697493,0.2295223064375218,-0.29598560331123736,29.41176470588257,-32.93549295265524,0.16179807853224767,5,-0.04449033737182617,-0.08403730392456055,0.22245144844055176,0.5586004257202148,0.42512989044189453,1,0.02329076895548776,1.5714718811581534,13.277888298034668,1.0,13.327322006225586,-3.3999999999997557,13.317435264587402,0.02329076895548776
1397,2005-05-11,13.11970043182373,13.169134140014648,13.060379981994627,13.159247398376465,135103754.0,-0.0030052605103855212,2.6666666666667265,0.25,56.880733944954194,55.16073608734324,0.0010558689432471624,-0.058249013486449286,0.2495508710613059,0.4924823356284236,25.09186122896766,0.10875415802002131,-0.051307620116730845,0.038064002990722656,-0.2680823248374846,0.34421033081892993,-0.1150091609233801,0.1911371669048254,-0.22444259260084465,17.647058823529754,-44.480015052315245,0.15307316391410344,5,-0.004943370819091797,-0.04449033737182617,0.26199841499328613,0.5981473922729492,0.5338830947875977,2,0.025621641574113063,1.0000107177689892,13.159247398376465,1.5714718811581534,13.277888298034668,1.0,13.327322006225586,0.025621641574113063
1398,2005-05-12,13.2581148147583,13.307547569274902,13.129587173461914,13.11970043182373,527680026.0,0.010550117638267631,-1.9999839233465162,-3.5,56.07476635514019,57.29769843089682,-0.08595026302043607,-0.21221581585099258,0.09812893791105637,0.35040083429842284,25.1237361890251,0.18784713745117188,-0.03022835493761633,0.1794444084167477,-0.11811197656992078,0.47700079340341617,0.03066621592341434,0.32822260091008104,-0.3327806940272158,58.82352941176461,0.29762021975030706,0.14877819249333402,5,-0.06426382064819158,-0.18290472030639648,0.12358403205871582,0.4597330093383789,0.4844503402709943,3,0.01043997467728186,2.6666666666667265,13.11970043182373,1.0000107177689892,13.159247398376465,1.5714718811581534,13.277888298034668,0.01043997467728186
1399,2005-05-13,13.11970043182373,13.139473915100098,12.98128604888916,13.030719757080078,28980781.0,-0.01043997467728175,1.4615384615384615,0.6428571428571429,52.17391304347826,58.02043417588522,0.08287855029200308,-0.06629928878781399,0.2165595479497835,0.484305996642993,24.443024213804083,0.2768287658691406,0.009349687626407643,0.03410930633544851,-0.26033249687318083,0.32855110954407785,-0.11311159526886705,0.18133020793976407,-0.1660946064749389,38.88899308969993,-17.2610557240127,0.14722090160431495,5,0.06920719146728516,-0.04449033737182617,0.26199841499328613,0.5981473922729492,0.7118444442749023,4,0.02486813443305924,-1.9999839233465162,13.2581148147583,2.6666666666667265,13.11970043182373,1.0000107177689892,13.159247398376465,0.02486813443305924
1400,2005-05-16,13.1987943649292,13.317435264587402,13.1987943649292,13.11970043182373,78305798.0,0.006028638650438678,4.0,0.8888888888888888,56.19834710743801,59.48967705982594,0.014621765815213905,-0.12780727917436607,0.11575780227665611,0.40190629195509686,22.60927832554604,0.19773483276367188,0.06166670866423196,0.09787878990173304,-0.18591680006018585,0.38167437986365194,-0.0440190050792264,0.2397765848826925,-0.21861313723976217,62.857142857142854,7.58986648051868,0.14189779498095925,5,-0.009886741638183594,-0.12852764129638494,0.18290448188781738,0.5190534591674805,0.18784809112548828,0,0.026966303825471938,1.4615384615384615,13.11970043182373,-1.9999839233465162,13.2581148147583,2.6666666666667265,13.11970043182373,0.026966303825471938
1401,2005-05-17,13.29766082763672,13.347094535827635,13.1987943649292,13.1987943649292,62473902.0,0.0074905676968664014,-2.0000096460851005,1.2499879425099096,66.66663918518512,62.01903263324759,-0.06816409536410184,-0.2052729034391394,-0.0009279241655608672,0.2993282372594219,20.71164775846507,0.14830017089843572,0.10154572421355645,0.17647747993469487,-0.10244508110374717,0.4554000409731369,0.03701619941547385,0.3159387604539159,-0.31637477874756037,86.48645125632947,26.080756621484916,0.13946128051922146,5,-0.1087532043457049,-0.22739410400390625,0.07415127754211248,0.42018699645995916,0.09886837005615234,1,0.023791833505359516,4.0,13.1987943649292,1.4615384615384615,13.11970043182373,-1.9999839233465162,13.2581148147583,0.023791833505359516
1402,2005-05-18,13.416301727294922,13.445962905883787,13.317435264587402,13.317435264587402,161901132.0,0.008921937564509763,-1.6000250798213185,0.999999999999982,71.99997839296105,62.647235360670614,-0.16545671139269658,-0.29873971568144597,-0.13287082584582421,0.1766807621696973,18.723944307490743,0.14830207824706676,0.12339891443705042,0.26941289901733434,-0.01912672343778965,0.5579525214724583,0.12514308778977146,0.4136827102448972,-0.4101010894775392,93.61681604272184,25.271853201553995,0.1442698112275621,5,-0.20267724990844727,-0.3213181495666504,-0.051904916763305664,0.3015460968017578,-0.06920719146728693,2,0.01252771180462453,-2.0000096460851005,13.29766082763672,4.0,13.1987943649292,1.4615384615384615,13.11970043182373,0.01252771180462453
1403,2005-05-19,13.534942626953125,13.564602851867676,13.445962905883787,13.416301727294922,158396890.0,0.008843040509206368,-3.0000964630223286,1.2000115753021636,72.22220095679128,62.57007250401779,-0.2793792570231126,-0.3931538530025396,-0.2602033604070364,0.0559454071715173,17.807087498264256,0.1483011245727539,0.15323595569227777,0.3598766326904297,0.03563763207568904,0.6841156333051703,0.19775713238305848,0.5219961329978009,-0.4935610076904293,94.91524592415294,22.53469474388274,0.1621195003073704,5,-0.26199817657470703,-0.38063907623291016,-0.20020580291748047,0.1829051971435547,-0.30648899078368963,3,0.00876552660237695,-1.6000250798213185,13.416301727294922,-2.0000096460851005,13.29766082763672,4.0,13.1987943649292,0.00876552660237695
1404,2005-05-20,13.534942626953125,13.614036560058596,13.49539566040039,13.534942626953125,56988556.0,0.0,-2.000000000000045,0.0,68.18179028016371,62.44505690258384,-0.2758384704142234,-0.38074980663157376,-0.26811801400273794,0.05382968850726044,17.162954778954802,0.1186408996582049,0.18286865460522783,0.33960886001586843,-0.021267013278878366,0.7004847333106152,0.15917092336849414,0.5200467966632427,-0.4412388844299322,80.95233720628427,9.600541232656596,0.18043793664737365,5,-0.23728132247924805,-0.3559222221374494,-0.24716782569885254,0.1829051971435547,-0.42512989044189453,4,0.015339742014326418,-3.0000964630223286,13.534942626953125,-1.6000250798213185,13.416301727294922,-2.0000096460851005,13.29766082763672,0.015339742014326418
1405,2005-05-23,13.594264030456545,13.663471221923828,13.534942626953125,13.534942626953125,64813558.0,0.004382833761355398,-3.3332958217449318,100.0,69.5652429194284,63.3292902428378,-0.31912150249276827,-0.4203535866432375,-0.3316406849980478,-0.009651907898485135,16.26130118979814,0.12852859497070312,0.17416405419917425,0.3727303981781027,-0.02419835364209355,0.769659149998299,0.1742660222680037,0.5711947740882017,-0.43812034982910397,85.10638297872379,15.021720752597872,0.19846437591009827,5,-0.2718853950500506,-0.39052629470825373,-0.3114326000213641,0.11864042282104315,-0.3559226989746094,0,0.017454482648746827,-2.000000000000045,13.534942626953125,-3.0000964630223286,13.534942626953125,-1.6000250798213185,13.416301727294922,0.017454482648746827
1406,2005-05-24,13.564602851867676,13.633810997009276,13.50528335571289,13.60414981842041,50485602.0,-0.002181889252880209,1.599949841808839,-0.6666559490699606,67.24132339575222,64.48046684848202,-0.25246297508218696,-0.36912711942889587,-0.3094805816495949,0.015318653460772325,15.506377212375067,0.12852764129638494,0.15782927862547957,0.3173637390136719,-0.09903695382425504,0.7337644318515988,0.10916339259470931,0.5255640854326344,-0.3374333154587408,71.42829582879742,3.9326479117755895,0.20820034641896332,5,-0.24222421646118164,-0.3213181495666504,-0.4276008605957031,0.029660701751708984,-0.19773387908935547,1,-0.013119469678280038,-3.3332958217449318,13.594264030456545,-2.000000000000045,13.534942626953125,-3.0000964630223286,13.534942626953125,-0.013119469678280038
1407,2005-05-25,13.50528335571289,13.58437728881836,13.445962905883787,13.564602851867676,17775356.0,-0.004373109688693755,1.7999729914827072,1.4999758850197742,58.878504672897165,64.7919933282328,-0.14829102508560155,-0.2773051610496946,-0.2499004584701634,0.07144932922651748,14.043598238174987,0.1384143829345721,0.14679988636084929,0.22838401794433594,-0.17168443839311642,0.6284524742817883,0.02834978977560887,0.428418246113063,-0.21703158333187034,27.272727272727863,-34.8621524938671,0.2000342281687264,5,-0.18290472030639648,-0.26199865341186523,-0.37816810607910156,0.08898019790649414,-0.11864089965820312,2,-0.008052712050207633,1.599949841808839,13.564602851867676,-3.3332958217449318,13.594264030456545,-2.000000000000045,13.534942626953125,-0.008052712050207633
1408,2005-05-26,13.564602851867676,13.594264030456545,13.485508918762207,13.50528335571289,15880864.0,0.004392317776116261,-1.1999980708202267,-1.0,60.714251879462864,65.74091986556442,-0.17831489973523595,-0.297364024793767,-0.30858338430448917,0.009253579124576916,12.518419107032535,0.10875511169433771,0.15516848952658258,0.25309996604919505,-0.11840403988008852,0.6246039719784786,0.06734796308455238,0.4388519690138377,-0.22382035655066268,54.54501609126899,-4.754936771114274,0.18575200296464195,5,-0.1334700584411621,-0.3163747787475586,-0.4449024200439453,0.029660701751708984,-0.1483011245727539,3,-0.01603499331424163,1.7999729914827072,13.50528335571289,1.599949841808839,13.564602851867676,-3.3332958217449318,13.594264030456545,-0.01603499331424163
1409,2005-05-27,13.47562313079834,13.60414981842041,13.436076164245605,13.594264030456545,13262797.0,-0.00655969968609027,1.4285911145408445,-2.0000321538239234,58.62070399228317,66.01007063054722,-0.03747946202038044,-0.17860827447552552,-0.2212628630784863,0.09354752861845661,10.6616504715344,0.1680736541748047,0.1734510700144103,0.13940339088440012,-0.2043364628285005,0.48314324459730074,-0.03246653597205018,0.31127331774085043,-0.08966421375637346,17.391304347826086,-39.39959236366166,0.17186992685644997,5,-0.04449033737182617,-0.22739505767822266,-0.37075304985046387,0.11864042282104492,-0.08898067474365234,4,-0.018341971442047966,-1.1999980708202267,13.564602851867676,1.7999729914827072,13.50528335571289,1.599949841808839,13.564602851867676,-0.018341971442047966
1410,2005-05-30,13.554717063903807,13.554717063903807,13.406415939331055,13.455848693847654,22813511.0,0.005869408214949079,1.999971062302826,-0.8333413716600627,67.85717361609908,66.14235223398211,-0.06791868831288284,-0.23715735929192583,-0.2995374559919597,0.011916674236788438,9.759605523385602,0.14830112457275213,0.18675637589885952,0.19773516654968049,-0.146130468400262,0.541600801499623,0.02580234907470924,0.36966798402465173,0.10875415802002131,65.21739130434754,4.758193091967577,0.17193281747497105,5,-0.06426382064819158,-0.30648899078368963,-0.44984698295593084,0.03954648971557795,-0.2175092697143537,0,-0.03282284132491087,1.4285911145408445,13.47562313079834,-1.1999980708202267,13.564602851867676,1.7999729914827072,13.50528335571289,-0.03282284132491087
1411,2005-05-31,13.455848693847654,13.564602851867676,13.445962905883787,13.554717063903807,26155960.0,-0.007294019461272172,-1.00000000000003,-1.0,64.40675056506748,65.29866025310503,0.062299883363252206,-0.12031912495637975,-0.20480644778436208,0.11080471442455853,8.828166913245978,0.1186399459838885,0.21555436878318446,0.08354234695434393,-0.24847790404063552,0.4155625979493234,-0.0824677785431458,0.24955247245183365,0.20248142242431832,24.99963827355111,-39.18650324047857,0.16601012549748975,5,0.07909488677978693,-0.2076206207275373,-0.3583936691284162,0.1384148597717303,-0.12852668762206854,1,-0.016164522009315507,1.999971062302826,13.554717063903807,1.4285911145408445,13.47562313079834,-1.1999980708202267,13.564602851867676,-0.016164522009315507
1412,2005-06-01,13.594264030456545,13.60414981842041,13.465736389160154,13.455848693847654,26824525.0,0.010286629982111606,-1.333336012797079,-1.3999961416404176,64.40677966101696,64.43028010913011,-0.053883151529063866,-0.2374246500450088,-0.3439237141391871,-0.025522984562273976,8.180409203743164,0.14830112457275568,0.23888536498528978,0.20070118904113876,-0.13098584481791598,0.5323882229001935,0.03485767211161139,0.36654470597066613,0.059027802276609975,95.00045818683502,28.89109596436552,0.16584351692952778,6,-0.05932044982910334,-0.34603595733642756,-0.49680900573730646,-4.768371599794818e-07,-0.5239973068237322,2,-0.016727279768052883,-1.00000000000003,13.455848693847654,1.999971062302826,13.554717063903807,1.4285911145408445,13.47562313079834,-0.016727279768052883
1413,2005-06-02,13.544830322265625,13.663471221923828,13.49539566040039,13.594264030456545,31403333.0,-0.0036363651669680808,-1.2666503758673242,-0.3571403964475471,69.7247706422017,64.60172237157877,-0.003240106710675761,-0.1792730130068385,-0.2970557439605841,0.024153470017447276,8.395519507840966,0.1680755615234375,0.24132328852629215,0.13989772796630895,-0.19635981344463893,0.47615526937725683,-0.02823104273916499,0.3080264986717829,-0.1384143829345703,53.84615384615385,-15.057586738455207,0.16812877070547402,6,-0.009886741638183594,-0.2966022491455078,-0.4869222640991211,0.049433231353759766,-0.30648899078368963,3,-0.011678837050538848,-1.333336012797079,13.594264030456545,-1.00000000000003,13.455848693847654,1.999971062302826,13.554717063903807,-0.011678837050538848
1414,2005-06-03,13.465736389160154,13.594264030456545,13.436076164245605,13.58437728881836,27949108.0,-0.005839418525269591,1.2857142857142527,2.3999999999999497,62.385321100917245,63.80395328063309,0.07264381657637387,-0.09410241659247909,-0.22149952724021738,0.10476918037380933,8.867890337533687,0.15818786621093928,0.2239790671705073,0.05388307571410955,-0.2813447834026075,0.3891109348308266,-0.11373085384424897,0.22149700527246807,-0.05417934417724446,23.076923076922387,-44.66701756694749,0.16761392955835827,6,0.06920719146728693,-0.2175083160400373,-0.41771507263183416,0.08898019790649592,-0.019773483276367188,4,-0.00367114433526472,-1.2666503758673242,13.544830322265625,-1.333336012797079,13.594264030456545,-1.00000000000003,13.455848693847654,-0.00367114433526472
1415,2005-06-06,13.337207794189453,13.445962905883787,13.327322006225586,13.406415939331055,32397208.0,-0.00954486195602089,-1.6666952476902561,0.5833413716600665,51.78571120982917,62.08666303775276,0.17978017518793976,0.04121101778128633,-0.09807510220582394,0.2321932575796133,9.139920759788897,0.13841438293456854,0.19315628578348054,-0.07761149406433177,-0.4088749593533425,0.253651971224679,-0.24324322670883625,0.08802023858017272,0.326263427734375,2.940892764938521,-59.85323464134071,0.16563173264450495,6,0.1581888198852539,-0.014829158782958984,-0.2694129943847656,0.21256542205810725,0.059321403503419745,0,0.003706522581643501,1.2857142857142527,13.465736389160154,-1.2666503758673242,13.544830322265625,-1.333336012797079,13.594264030456545,0.003706522581643501
1416,2005-06-07,13.465736389160154,13.47562313079834,13.36686897277832,13.337207794189453,114105911.0,0.00963684430459999,-2.1429004519898576,-1.8571310458867043,52.21242639614698,61.34598767366939,0.039954145368390925,-0.06659315446638026,-0.2325506865149265,0.10266486677464748,8.947203940444142,0.13841533660888672,0.173871548257992,0.03559265136718537,-0.2735052998982095,0.3446906026325802,-0.11895632426551295,0.19014162699988368,0.1910118484497083,41.176470588234764,-16.98684889760272,0.15454897563269768,6,0.029660224914552558,-0.14335775375366033,-0.3905265331268293,0.04943323135376154,0.02965927124023615,1,-0.00954486195602089,-1.6666952476902561,13.337207794189453,1.2857142857142527,13.465736389160154,-1.2666503758673242,13.544830322265625,-0.00954486195602089
1417,2005-06-08,13.455848693847654,13.50528335571289,13.376754760742188,13.416301727294922,26201899.0,-0.0007342855248866353,-1.1666827433201505,0.30769002463418743,46.078446206775176,59.71978704337077,0.0470387203561895,-0.031864556145551504,-0.22597890774540907,0.11211657195869584,8.371113479365137,0.12852859497070312,0.14544631907227767,0.008897542953489435,-0.2635024135171502,0.28129749942412907,-0.12730243528183038,0.14509752118880925,0.1943110191345223,38.23501041199682,-14.648259746644499,0.1361999782353195,6,0.03954792022705256,-0.13347005844116033,-0.3781671524047834,0.004943847656253553,0.09886837005615234,2,-0.009551734011458812,-2.1429004519898576,13.465736389160154,-1.6666952476902561,13.337207794189453,1.2857142857142527,13.465736389160154,-0.009551734011458812
1418,2005-06-09,13.396529197692873,13.416301727294922,13.327322006225586,13.396529197692873,30129008.0,-0.004408454457570099,3.5001688130038286,0.0,43.51858054247852,58.04177332672582,0.0894124143092565,0.04042910435107849,-0.16658955966288325,0.17349226231240245,8.4688454022866,0.12852668762206854,0.11909794374390081,-0.05734267234802104,-0.3162405517497824,0.2015552070537403,-0.1867916120489017,0.07210626735285963,0.24717376115417267,25.925925925926418,-22.439885427633005,0.12944893970088092,6,0.09886741638183416,-0.07415056228637873,-0.32873439788818537,-0.019773483276367188,0.15818786621093395,3,-0.02435425394483881,-1.1666827433201505,13.455848693847654,-2.1429004519898576,13.465736389160154,-1.6666952476902561,13.337207794189453,-0.02435425394483881
1419,2005-06-10,13.445962905883787,13.485508918762207,13.396529197692873,13.455848693847654,25815290.0,0.0036900384764904093,1.5714364458161545,-100.0,42.9906668433591,55.2788281297547,0.039480774460189494,0.017593444312423046,-0.2128277277475945,0.12689666703393065,8.019860499199348,0.08897972106933416,0.11008952061900246,-0.024222087860108488,-0.2301618712403517,0.18171769552013473,-0.1271919795502292,0.07874780383001223,0.19141243391082874,66.66666666666566,22.00032031856277,0.10296989169012118,6,0.049433708190919745,-0.12358427047729315,-0.3460361957550031,-0.0692071914672816,0.06920719146728693,4,-0.015441183041714268,3.5001688130038286,13.396529197692873,-1.1666827433201505,13.455848693847654,-2.1429004519898576,13.465736389160154,-0.015441183041714268
1420,2005-06-13,13.554717063903807,13.554717063903807,13.455848693847654,13.47562313079834,27096066.0,0.008088238736136288,1.500024114980338,-8.000771753810355,49.56525969505262,53.62977358864193,-0.07741432708438012,-0.0665402412615741,-0.3135507197634322,0.022588998349839073,8.637561200909897,0.10875415802001953,0.09544461702628837,0.06673593521117915,-0.09781252023013742,0.23128439065249573,-0.015538292509479135,0.14901016293183744,0.07645720921942889,100.0,56.29324472813361,0.08227422772065864,6,-0.059320449829099786,-0.23233842849731268,-0.45973348617553533,-0.17796134948730113,0.06920719146728871,0,-0.008023344014286504,1.5714364458161545,13.445962905883787,3.5001688130038286,13.396529197692873,-1.1666827433201505,13.455848693847654,-0.008023344014286504
1421,2005-06-14,13.614036560058596,13.623924255371096,13.515170097351074,13.52505588531494,28841435.0,0.004376299104962955,-1.0000350769500919,1.1250000000000702,54.782562745029054,52.560416153532174,-0.12508963096809467,-0.10639743340498775,-0.36717144690928194,-0.03378828374418674,9.516757390724747,0.10875415802002131,0.0909678754490546,0.11023664474487482,-0.03721568258990793,0.2576889720796576,0.03651048107748345,0.1839628084122662,0.011060667726686901,96.666345133597,48.77896265351543,0.07372616366739097,6,-0.1186399459838885,-0.2916579246521014,-0.519052982330324,-0.23728084564208984,-0.1087532043457049,1,-0.01597669885828379,1.500024114980338,13.554717063903807,1.5714364458161545,13.445962905883787,3.5001688130038286,13.396529197692873,-0.01597669885828379
1422,2005-06-15,13.58437728881836,13.703018188476562,13.58437728881836,13.643696784973145,36038055.0,-0.002178580254973861,-3.000064307647787,-0.6666559488976509,50.892899436312824,50.46798601954452,-0.1083773107230055,-0.06693240080711149,-0.33522780293543697,-0.0033816004563540503,10.11440417790666,0.11864089965820312,0.06713185765130625,0.0721735954284668,-0.07342839087112907,0.21777558172806266,-0.0006273977213311355,0.14497458857826473,-0.25705528259277344,68.42105263157895,20.492803117556086,0.07280099314979802,6,-0.06920719146728516,-0.24222517013549805,-0.4893937110900879,-0.2076215744018537,-0.09886837005615234,2,-0.006550291303467515,-1.0000350769500919,13.614036560058596,1.500024114980338,13.554717063903807,1.5714364458161545,13.445962905883787,-0.006550291303467515
1423,2005-06-16,13.653583526611328,13.673357963562012,13.58437728881836,13.58437728881836,55009592.0,0.00509454620712968,-1.5714640061735201,-1.166669346151991,58.18176716173947,50.00092447074699,-0.17940046494368822,-0.13364676956467392,-0.40161711464481264,-0.07332476431980339,10.215941967838813,0.08898067474365234,0.055541556684325144,0.1354477882385261,-0.023142795179323272,0.2940383716563755,0.0561524965296023,0.2147430799474499,-0.3187475967407227,83.87065658090022,30.754510019922392,0.07929529170892434,6,-0.1384134292602539,-0.3114314079284668,-0.5585999488830566,-0.27682781219482244,-0.21750736236572266,3,-0.007241063308751627,-3.000064307647787,13.58437728881836,-1.0000350769500919,13.614036560058596,1.500024114980338,13.554717063903807,-0.007241063308751627
1424,2005-06-17,13.742565155029295,13.791997909545898,13.653583526611328,13.653583526611328,86159422.0,0.006517089688911293,-2.1110777672982937,1.2857457832653254,58.55854368366764,50.753461412284594,-0.25142431531410914,-0.21742373617390776,-0.48764594775967574,-0.16300696562125339,10.32217097761782,0.1384143829345703,0.03536424185982767,0.21404829025268413,0.02632068338536797,0.4017758971200003,0.12018448681902605,0.3079120936863422,-0.40036557998656974,85.29440135270808,32.31649763801384,0.09386380343365816,6,-0.1829051971435529,-0.3559231758117658,-0.6080346107482892,-0.3658094406127894,-0.2966022491455078,4,-0.013669070439643716,-1.5714640061735201,13.653583526611328,-3.000064307647787,13.58437728881836,-1.0000350769500919,13.614036560058596,-0.013669070439643716
1425,2005-06-20,13.831544876098633,13.831544876098633,13.673357963562012,13.742565155029295,85845466.0,0.006474753444175807,2.5555722278193396,0.9999785646918002,67.27272727272734,52.42682817634908,-0.29380480222377514,-0.30326401951611004,-0.5706657039137291,-0.2540713160805428,10.290628518053792,0.1581869125366211,0.014915907250905747,0.2911639690399177,0.06079308538489592,0.5215348526949395,0.17597852721240592,0.4063494108674295,-0.4713533676757802,100.0,41.68679459645578,0.11518544182751106,6,-0.25211143493652344,-0.3163752555847168,-0.6994860172271729,-0.45478916168212713,-0.4646759033203125,0,-0.02287342314843399,-2.1110777672982937,13.742565155029295,-1.5714640061735201,13.653583526611328,-3.000064307647787,13.58437728881836,-0.02287342314843399
1426,2005-06-21,13.386642456054688,13.396529197692873,13.29766082763672,13.386642456054688,37488241.0,-0.03216577931310849,9.000096459919106,0.0,42.553181300431945,52.03513207564428,0.15499795723368415,0.1345193395151476,-0.1238940583899204,0.18550677283931627,9.598017121306226,0.5338840484619123,-0.0010147495930681316,-0.1448404312133782,-0.3848190915602405,0.09513822913348413,-0.26482976138680847,-0.02485110103994792,0.4449024200439453,16.666845296149543,-35.47700333735918,0.11998933017343075,6,0.17796039581298828,0.12852716445922852,-0.25705528259277344,-0.009886741638181817,0.1483001708984375,1,0.017725266069916312,2.5555722278193396,13.831544876098633,-2.1110777672982937,13.742565155029295,-1.5714640061735201,13.653583526611328,0.017725266069916312
1427,2005-06-22,13.396529197692873,13.396529197692873,13.327322006225586,13.386642456054688,32806146.0,0.0007385527529133462,12.999999999995328,100.0,44.52553973626277,52.1470164305092,0.15177233364966547,0.12233967562274195,-0.13398924634447162,0.16998339596049838,9.222815588660142,0.06920719146728693,0.007336579183689906,-0.1295159816741922,-0.37681126959654065,0.11777930624815625,-0.25316362563536643,-0.005868337713017979,0.43501567840575994,18.518697148001735,-32.02969606881014,0.12364764396117406,6,0.1680736541748029,0.1680736541748029,-0.2669420242309588,-0.019773483276367188,0.34603595733642223,2,0.008118084648279345,9.000096459919106,13.386642456054688,2.5555722278193396,13.831544876098633,-2.1110777672982937,13.742565155029295,0.008118084648279345
1428,2005-06-23,13.347094535827635,13.376754760742188,13.277888298034668,13.356982231140135,29235366.0,-0.0036901096646548837,3.0000385847124496,-1.0000964599207232,45.52234884395581,52.428314430575504,0.2161921672262661,0.16300079070934181,-0.0853417635970306,0.21438393187590954,8.874959701207658,0.1186408996582049,0.004867190278504907,-0.1680752277374289,-0.42708435280450274,0.09093389732964496,-0.2975797902709658,-0.03857066520389196,0.47377265930176016,12.499849281113654,-39.80820719287841,0.12950456253353734,6,0.20762205123901545,0.20762205123901545,-0.1927905082702619,0.01483058929443537,0.38558387756347834,3,0.01037037555724396,12.999999999995328,13.396529197692873,9.000096459919106,13.386642456054688,2.5555722278193396,13.831544876098633,0.01037037555724396
1429,2005-06-24,13.228453636169435,13.268000602722168,13.1987943649292,13.347094535827635,41608738.0,-0.008888893334780157,-4.499951770039549,11.998842592592233,45.86465565571452,52.01713620398238,0.33607676222892735,0.2763431901320157,0.0419538612888104,0.3240924303898556,8.960037141687582,0.14830017089843572,0.00815311718301892,-0.27435765266418244,-0.5631827741167399,0.014467468788375015,-0.41877021339046117,-0.1299450919379037,0.5706944030761711,4.68735634609297,-51.6401937517054,0.14441256072627875,6,0.28671598434448065,0.28671598434448065,-0.014829635620118964,0.11864137649535955,0.43501758575439275,4,0.015695147277720034,3.0000385847124496,13.347094535827635,12.999999999995328,13.396529197692873,9.000096459919106,13.386642456054688,0.015695147277720034
1430,2005-06-27,13.10981273651123,13.179020881652832,13.070266723632812,13.228453636169435,37274099.0,-0.008968614391467122,9.998939043209877,1.0000000000000449,36.3635699310384,49.9705814468723,0.4302126114175433,0.3793958032743152,0.17091786221252292,0.43065242347516985,9.450454767674696,0.15818691253662287,0.01679242053185348,-0.3707533359527595,-0.7073309803397478,-0.03417569156577116,-0.5390421581462537,-0.20246451375926533,0.6533140822753918,12.12091981842144,-44.217840606340545,0.1682888221934944,6,0.3410930633544922,0.3410930633544922,0.12852811813354492,0.1433582305908203,0.6129779815673828,0,0.02564111144290937,-4.499951770039549,13.228453636169435,3.0000385847124496,13.347094535827635,12.999999999995328,13.396529197692873,0.02564111144290937
1431,2005-06-28,13.238341331481935,13.248228073120115,13.11970043182373,13.129587173461914,32658295.0,0.009803999306012168,1.0000000000000275,-0.916666666666668,42.3611292532046,49.02260698208249,0.27131937656004723,0.2463680177132428,0.0544187219957859,0.2911412356864762,9.760007174273355,0.13841533660888494,0.025677711667029257,-0.2313493728637681,-0.5849170034178499,0.12221825769031369,-0.408133188140809,-0.05456555758672721,0.4693566796923818,51.51515151515178,-6.8197555767502465,0.1767838152770405,6,0.2125644683837873,0.2125644683837873,0.024716854095457208,0.014829635620115411,0.6624107360839826,1,0.009708742060512865,9.998939043209877,13.10981273651123,-4.499951770039549,13.228453636169435,3.0000385847124496,13.347094535827635,0.009708742060512865
1432,2005-06-29,13.36686897277832,13.445962905883787,13.277888298034668,13.29766082763672,67836816.0,0.009708742060512865,-2.0909361955873256,0.6363724054473281,49.006621247400794,48.00314632493375,0.12146707923085565,0.10533142384486105,-0.0606566688242971,0.1525826274604043,9.581177786389025,0.20762157440185192,0.02064420987236737,-0.09145197868347132,-0.4427701577045138,0.25986620033757113,-0.26711106819399255,0.0842071108270499,0.2898345353926768,78.94736842105301,15.830810525912604,0.175659089510521,6,0.08403682708740234,0.08403682708740234,-0.08403730392456055,-0.1631312370300293,0.4350156784057617,2,0.01257389853353752,1.0000000000000275,13.238341331481935,9.998939043209877,13.10981273651123,-4.499951770039549,13.228453636169435,0.01257389853353752
1433,2005-06-30,13.386642456054688,13.52505588531494,13.317435264587402,13.317435264587402,50190358.0,0.0014792905740781404,-4.999972440022548,0.9999862202012108,47.972970330714645,46.82697150793897,0.06687897198665205,0.07704963768359363,-0.06870187173549169,0.12326491195986655,9.198400378282196,0.2076206207275373,0.003002742590989982,-0.06376910209655762,-0.4140078069346931,0.28646960274157784,-0.23888845451562446,0.11135025032250923,0.22314610935325518,69.56536326672719,6.612926350338263,0.1751193524190676,6,0.06426334381103516,0.06426334381103516,-0.10381078720092773,-0.18290472030639648,0.2867155075073242,3,0.026587899104874246,-2.0909361955873256,13.36686897277832,1.0000000000000275,13.238341331481935,9.998939043209877,13.10981273651123,0.026587899104874246
1434,2005-07-01,13.416301727294922,13.455848693847654,13.337207794189453,13.347094535827635,44862190.0,0.0022155870179993986,-1.6666666666666268,1.0000000000000258,44.99995521494425,44.35221905707419,-0.015564553435313044,0.04584758396771704,-0.09114605550266575,0.0805061300755483,9.208401725612905,0.11864089965820135,-0.007739788401405434,-0.03163809776306081,-0.38211909208754236,0.31884289656142073,-0.20687859492530158,0.14360239939917996,0.15032509077101075,76.08690637706292,17.084580766787397,0.1752404971622405,7,-0.11864042282104492,0.03460407257080078,-0.07662129402160645,-0.21256399154663086,0.2669420242309588,4,0.02358151244113249,-4.999972440022548,13.386642456054688,-2.0909361955873256,13.36686897277832,1.0000000000000275,13.238341331481935,0.02358151244113249
1435,2005-07-04,13.386642456054688,13.406415939331055,13.317435264587402,13.376754760742188,18138177.0,-0.0022106890440525273,2.5999305501967744,0.1428709228458396,41.60585688978758,44.24696078922482,-0.06219159656999018,0.08369115625271206,-0.05255521265747376,0.09676043463704076,9.825839372482573,0.09886646270751953,-0.03616302590670273,-0.06376910209655762,-0.41164960201585643,0.2841113978227412,-0.23770935205620702,0.11017114786309179,0.14027555445659523,65.85381346960123,11.135899074107428,0.17394024995964896,7,-0.08898115158081055,0.06426334381103516,-0.04696202278137207,-0.18290472030639648,0.3262615203857422,0,0.02067947708156903,-1.6666666666666268,13.416301727294922,-4.999972440022548,13.386642456054688,-2.0909361955873256,13.36686897277832,0.02067947708156903
1436,2005-07-05,13.337207794189453,13.416301727294922,13.29766082763672,13.356982231140135,32299178.0,-0.003692835005306039,-1.39997684984234,-1.9999035493825363,41.00715330614876,43.8560289636566,-0.022916604817158515,0.12965030583156079,0.0060581913747981275,0.13078794906595803,10.308118478276285,0.11864089965820135,-0.0764306207372627,-0.10677733421325719,-0.458196490839315,0.24464182241280064,-0.2824869125262861,0.06893224409977172,0.15317811337155263,23.999706760709195,-27.787518436045254,0.17570957831302905,7,-0.03954648971557617,0.11369800567626953,0.032132863998413086,-0.1334700584411621,0.4646768569946289,1,0.028910318399413715,2.5999305501967744,13.386642456054688,-1.6666666666666268,13.416301727294922,-4.999972440022548,13.386642456054688,0.028910318399413715
1437,2005-07-06,13.327322006225586,13.396529197692873,13.277888298034668,13.347094535827635,40081422.0,-0.0007412187105740875,-1.0000160767827442,0.999903544731131,37.594012227935714,42.975102672987695,-0.026686634246438246,0.13640715911049028,0.029659285521717038,0.12647344025456775,10.589926080215077,0.1186408996582049,-0.14021680218040622,-0.11023678779602086,-0.46542297965880053,0.2449494040667588,-0.2878298837274116,0.06735630813536986,0.1294543666211645,20.00007716823461,-26.58336120515422,0.17759309593138992,7,-0.029660701751708984,0.12358379364013672,0.06426382064819336,-0.12358427047729492,0.39546871185302734,2,0.043026653147006266,-1.39997684984234,13.337207794189453,2.5999305501967744,13.386642456054688,-1.6666666666666268,13.416301727294922,0.043026653147006266
1438,2005-07-07,13.070266723632812,13.277888298034668,12.783551216125488,13.327322006225586,103779981.0,-0.019287842109066977,5.25,13.000627019728173,27.333304180964333,40.91606362023767,0.20894373271567446,0.3876409728333048,0.29900056134498243,0.368952417746911,11.888229974431335,0.5437707901000977,-0.14434707670585567,-0.35097894668579066,-0.7422372471053134,0.04027935373373204,-0.546608096895552,-0.1553497964760293,0.35558887727682276,42.647119319672996,0.9206860422118552,0.19562915020976135,7,0.08403682708740234,0.23728132247924805,0.3213191032409668,0.13347101211547852,0.573430061340332,3,0.055975745791660536,-1.0000160767827442,13.327322006225586,-1.39997684984234,13.337207794189453,2.5999305501967744,13.386642456054688,0.055975745791660536
1439,2005-07-08,13.238341331481935,13.248228073120115,13.129587173461914,13.070266723632812,35079159.0,0.012859309714408518,-3.7999999999999283,-0.6538461538461607,31.012677161268385,40.321519979152114,0.047404257426149954,0.21419630627659636,0.14191229095428604,0.18870949965549855,12.815055924449226,0.1779613494873029,-0.14998791863880712,-0.17252326011657537,-0.5719523904744293,0.2269058702412785,-0.3722378252955014,0.02719130506235068,0.1581878662109375,71.87510832917629,35.96998140345456,0.19971456517892663,7,-0.08403778076172053,0.06920671463012518,0.15324449539184393,-0.034603595733644354,0.40535545349120916,4,0.03286035774327467,5.25,13.070266723632812,-1.0000160767827442,13.327322006225586,-1.39997684984234,13.337207794189453,0.03286035774327467
1440,2005-07-11,13.445962905883787,13.455848693847654,13.277888298034668,13.29766082763672,37671294.0,0.015683352559290098,1.117647726370046,0.8823586152894344,52.23880597014918,41.419039614368174,-0.12015556412048234,-0.002098184155974181,-0.057183498625589024,-0.028417980009869837,12.969546208944438,0.2175073623657191,-0.14929675245220864,0.040536022186277165,-0.3535730270776245,0.43464507145017883,-0.15651850244567278,0.2375905468182271,-0.662411689758299,98.52955153165804,57.70448690466419,0.19705452463195042,7,-0.29165935516357244,-0.13841485977172674,-0.05437707901000799,-0.24222517013549627,0.10875415802001953,0,0.017646995406945587,-3.7999999999999283,13.238341331481935,5.25,13.070266723632812,-1.0000160767827442,13.327322006225586,0.017646995406945587
1441,2005-07-12,13.396529197692873,13.50528335571289,13.36686897277832,13.47562313079834,58786702.0,-0.003676472152788879,1.0,-0.5333299036693125,50.0,41.52941503132365,-0.05131999873444926,0.03183722831989044,5.865634063972891e-05,0.015546028563537817,12.651108232777641,0.1384143829345703,-0.14101353367293967,0.0019776821136492373,-0.37970141346029607,0.38365677768759454,-0.18886186567332253,0.192817229900621,-0.5995320320129416,84.93150684931533,39.57940273529833,0.19083954778697235,7,-0.24222564697265803,-0.08898115158081232,0.012358427047727716,-0.19279146194458185,0.14830112457275213,1,0.023616175061376588,1.117647726370046,13.445962905883787,-3.7999999999999283,13.238341331481935,5.25,13.070266723632812,0.023616175061376588
1442,2005-07-13,13.49539566040039,13.50528335571289,13.376754760742188,13.426189422607422,26843182.0,0.007380005764817454,1.8888793620852269,-0.8749879425099067,55.24476232041071,42.337391919067656,-0.1453195697300469,-0.07803838434573507,-0.09032701613791616,-0.08890221187124325,11.894057106148814,0.12852859497070312,-0.10398207440894325,0.10529322624206472,-0.2690735395569259,0.47965999204105536,-0.08189015665742971,0.29247660914155915,-0.6700670471191401,98.63000484942343,47.09311942858118,0.18718338289949518,7,-0.35097837448120117,-0.18784761428833008,-0.08650803565979004,-0.2916579246520996,-0.02965927124023615,2,0.0227106339448071,1.0,13.396529197692873,1.117647726370046,13.445962905883787,-3.7999999999999283,13.238341331481935,0.0227106339448071
1443,2005-07-14,13.554717063903807,13.623924255371096,13.49539566040039,13.50528335571289,102701219.0,0.004395677236606277,-2.7142109106944057,0.7142955572703965,62.04383930469943,44.231156817929346,-0.19924510200040224,-0.15299027748918625,-0.14508437395083895,-0.1527278092012967,10.884157186280289,0.1285285949707049,-0.08095546348308602,0.16955795288085795,-0.1925707591056831,0.531686664867399,-0.01150640311241169,0.3506223088741276,-0.7021902609252901,85.99999999999933,27.358131677049172,0.18106435599327034,7,-0.3509793281555158,-0.24716901779174627,-0.14582943916320623,-0.3509793281555158,0.04943275451660334,3,0.012399643119249237,1.8888793620852269,13.49539566040039,1.0,13.396529197692873,1.117647726370046,13.445962905883787,0.012399643119249237
1444,2005-07-15,13.554717063903807,13.60414981842041,13.485508918762207,13.554717063903807,57399759.0,0.0,1.4000463016551978,0.0,68.00005247423752,47.16384521620156,-0.19841113790091036,-0.1768522650535136,-0.14074495552202038,-0.1607507181238379,9.237675055656347,0.11864089965820312,-0.07781363071149983,0.17895035743713272,-0.15260044617644297,0.5105011610507084,0.013174955630345764,0.3447257592439197,-0.6559064137817359,79.99999999999908,14.834348398600824,0.16577540180678746,7,-0.3509793281555158,-0.24716901779174627,-0.14582943916320623,-0.3509793281555158,0.07909393310546875,4,0.00656448383613184,-2.7142109106944057,13.554717063903807,1.8888793620852269,13.49539566040039,1.0,13.396529197692873,0.00656448383613184
1445,2005-07-18,13.515170097351074,13.58437728881836,13.465736389160154,13.515170097351074,24596202.0,-0.0029175796415585875,-1.3999999999999497,0.0,62.06898558919652,49.50404880320687,-0.15501690894849496,-0.17098928889059195,-0.09563500035505612,-0.1260650867002724,7.35186391342732,0.1186408996582049,-0.07481332435007282,0.15522212982177663,-0.10789405763580717,0.41833831727936044,0.02366403609298473,0.28678022355056854,-0.5728526309140616,57.692307692307295,-8.819996187490986,0.13155809372879212,7,-0.3114323616027832,-0.20762205123901367,-0.10628247261047363,-0.3114323616027832,0.0395469665527326,0,0.009509809103124933,1.4000463016551978,13.554717063903807,-2.7142109106944057,13.554717063903807,1.8888793620852269,13.49539566040039,0.009509809103124933
1446,2005-07-19,13.623924255371096,13.623924255371096,13.49539566040039,13.49539566040039,33755917.0,0.00804682125616285,-1.0000000000000275,100.0,61.40352806988465,52.149550563423404,-0.24453917432832206,-0.2751631899283513,-0.1936230042063034,-0.24114973769649417,7.689320640576433,0.1285285949707049,-0.06601554680182886,0.25211219787597905,-0.03625849218010124,0.5404828879320593,0.1079268528479389,0.3962975429040192,-0.6407103815980371,100.0,33.61232894445948,0.1441853450280397,7,-0.4201865196228045,-0.316376209259035,-0.21503663063049494,-0.4201865196228045,-0.14830112457275568,1,-0.005079827968069051,-1.3999999999999497,13.515170097351074,1.4000463016551978,13.554717063903807,-2.7142109106944057,13.554717063903807,-0.005079827968069051
1447,2005-07-20,13.50528335571289,13.58437728881836,13.455848693847654,13.564602851867676,38596058.0,-0.008708276516689484,1.5999942124606084,-0.46152761701242945,54.83871720552065,55.205707566151894,-0.10951657084143918,-0.15595272661872173,-0.06409768123491233,-0.12911990125085993,8.119481184045632,0.16807556152344105,-0.05159896868006264,0.12803359031677175,-0.16633858291771553,0.42240576355125903,-0.019152496300471,0.2752196769340145,-0.48362685904394986,29.4121652292333,-35.06273354456498,0.14718608661724328,7,-0.12852764129638672,-0.19773530960083008,-0.09639573097229004,-0.3015456199645996,-0.19773578643798828,2,0.0029282589273482706,-1.0000000000000275,13.623924255371096,-1.3999999999999497,13.515170097351074,1.4000463016551978,13.554717063903807,0.0029282589273482706
1448,2005-07-21,13.485508918762207,13.564602851867676,13.396529197692873,13.50528335571289,43910545.0,-0.00146420007858028,1.4285743814464698,0.333354769215929,52.84552845528457,57.631579932153684,-0.02754202537766126,-0.1320470683872621,-0.037906380381985016,-0.11440215313057678,8.409827101967682,0.1680736541748029,-0.031611275159347585,0.10133843421936106,-0.1965361127144316,0.39921298115315373,-0.047598839247534386,0.2502757076862565,-0.42771635657113727,39.13001539164747,-22.889747828058425,0.14893727346689634,7,-0.03460264205932617,-0.17796087265014648,-0.05684781074523926,-0.26199769973754883,-0.35592174530029297,3,-0.001466205667221332,1.5999942124606084,13.50528335571289,-1.0000000000000275,13.623924255371096,-1.3999999999999497,13.515170097351074,-0.001466205667221332
1449,2005-07-22,13.436076164245605,13.47562313079834,13.396529197692873,13.485508918762207,26514882.0,-0.003665620245731027,4.333161854542997,2.499831203279479,52.000000000000014,57.60504593547044,0.05910458704599897,-0.06984311697616263,0.021963318899503648,-0.07289068218995709,8.294641356860105,0.08897972106933416,-0.005658171728697425,0.04152455329895055,-0.24785046258586263,0.33089956918376373,-0.10316295464345515,0.18621206124135625,-0.34431570046373494,17.391304347825308,-42.31995578843723,0.1446875079424063,7,0.05932044982910156,-0.12852811813354492,-0.007415056228637695,-0.21256494522094727,-0.1680755615234375,4,0.012509132288343272,1.4285743814464698,13.485508918762207,1.5999942124606084,13.50528335571289,-1.0000000000000275,13.623924255371096,0.012509132288343272
1450,2005-07-25,13.445962905883787,13.49539566040039,13.356982231140135,13.436076164245605,18472190.0,0.0007358354862925243,1.5454816503705329,-0.20000385847123775,54.54549802854893,58.110101271975886,0.05500188076562473,-0.05613306442430677,0.020293770044782278,-0.09182667643799824,7.623409614797838,0.13841342926025568,0.06471428886825947,0.03460378646850337,-0.22237135955515797,0.2915789324921647,-0.09388378654332641,0.16309135948033315,-0.32227261460656287,33.33333333333289,-29.618949364744523,0.12848757301183059,7,0.04449033737182795,-0.13841485977172674,0.027188062667848456,-0.17796182632446111,-0.25705623626708807,0,0.013970594180598761,4.333161854542997,13.436076164245605,1.4285743814464698,13.485508918762207,1.5999942124606084,13.50528335571289,0.013970594180598761
1451,2005-07-26,13.36686897277832,13.47562313079834,13.356982231140135,13.36686897277832,28110061.0,-0.005882355444462584,-10.999999999998023,0.0,51.56250000000002,57.700961014152476,0.1446584370687205,0.034871420304966705,0.10366798901108254,-0.02075516236348207,7.351168740001382,0.1186408996582049,0.12018614005108574,-0.05091652870178187,-0.29581836614883805,0.1939853087452743,-0.17336744742530996,0.07153439002174622,-0.21316464365546395,4.347826086957269,-61.39229364198489,0.12245091872352837,7,0.12358427047729492,-0.1631312370300293,0.18043255805969238,-0.07909440994262695,-0.13841533660888494,1,0.014053260453741334,1.5454816503705329,13.445962905883787,4.333161854542997,13.436076164245605,1.4285743814464698,13.485508918762207,0.014053260453741334
1452,2005-07-27,13.534942626953125,13.57448959350586,13.36686897277832,13.376754760742188,40582841.0,0.01257389853353752,-1.333347623845148,100.0,69.74787463766725,58.55696494003779,-0.0192386956538666,-0.12644801944741602,-0.06190883449703044,-0.19421883160928033,7.638095241465802,0.20762062072753906,0.12591096983812555,0.10875344276428223,-0.14029154743084682,0.35779843295941127,-0.015769052333283184,0.23327593786184764,-0.35302510225537453,81.81810209888954,12.613376270525848,0.12452249509756476,7,-0.044489383697509766,-0.331204891204834,0.0049436092376708984,-0.24716806411743164,-0.19773483276367188,2,-0.0043826928410215515,-10.999999999998023,13.36686897277832,1.5454816503705329,13.445962905883787,4.333161854542997,13.436076164245605,-0.0043826928410215515
1453,2005-07-28,13.742565155029295,13.831544876098633,13.69313144683838,13.71290397644043,45799091.0,0.015339742014326418,-3.0000275603573363,0.1875060287450452,70.73170731707327,58.860482144797324,-0.2206125276620874,-0.3225772243347471,-0.268395196713227,-0.4043422865666422,7.957082567131603,0.2966022491455078,0.1453887990860636,0.2985798358917222,0.01321508434955554,0.5839445874338889,0.155897460120638,0.44126221166280644,-0.5341272264911439,81.25016327883976,11.87168471393099,0.14268237577108356,7,-0.14830160140991033,-0.43501710891723455,-0.17796230316161932,-0.45479059219360174,-0.4844503402709943,3,-0.031654758834830155,-1.333347623845148,13.534942626953125,-10.999999999998023,13.36686897277832,1.5454816503705329,13.445962905883787,-0.031654758834830155
1454,2005-07-29,13.732678413391113,13.831544876098633,13.643696784973145,13.801884651184082,31242651.0,-0.0007194247599811021,1.9230986124508422,-2.3332261590895875,64.07766990291287,59.083669290765805,-0.20431293233321668,-0.3033246651452437,-0.25746374873790856,-0.39656576341126026,8.185358990508492,0.18784809112548828,0.1495369942596252,0.2728742599487308,-0.03979828030788468,0.5855468002053463,0.11653798982042218,0.42921053007703946,-0.47439192904812266,79.16682575886989,12.919092049247936,0.15633627012830784,7,-0.13841485977172852,-0.42513036727905273,-0.1779618263244629,-0.4449038505554199,-0.2966022491455078,4,-0.0439165049799104,-3.0000275603573363,13.742565155029295,-1.333347623845148,13.534942626953125,-10.999999999998023,13.36686897277832,-0.0439165049799104
1455,2005-08-01,13.663471221923828,13.762337684631348,13.623924255371096,13.742565155029295,29094086.0,-0.0050395989321209145,1.3333547692158991,1.1428728916326498,62.85714285714288,59.245182044905604,-0.12500228186074658,-0.2237885423310395,-0.18990690368898555,-0.32831403471005594,8.497923109696519,0.13841342926025213,0.13683559615587626,0.18982563018798793,-0.13353679979243083,0.5131880601684067,0.028144415197779438,0.3515068451781964,-0.3593240662403865,64.58346311907813,0.6702219123024307,0.16168121499020896,8,-0.06920766830444336,-0.3559231758117676,-0.1483016014099121,-0.37569665908813477,-0.06920719146728338,0,-0.028943641976359902,1.9230986124508422,13.732678413391113,-3.0000275603573363,13.742565155029295,-1.333347623845148,13.534942626953125,-0.028943641976359902
1456,2005-08-02,13.722790718078613,13.722790718078613,13.594264030456545,13.653583526611328,24385809.0,0.004341466029481822,2.7142581543082622,-0.8750000000000197,61.38613861386147,59.972673312499026,-0.18866262888923302,-0.26639839542546184,-0.24926526036711572,-0.38967450614093657,8.879401110193735,0.12852668762206854,0.11784681641400496,0.22986598014831472,-0.1050180695904217,0.5647500298870511,0.06242395527894651,0.39730800501768293,-0.3764517447619564,76.59569664729254,16.368587667736932,0.1674420248693684,8,-0.12852716445922852,-0.41524267196655273,-0.2718849182128906,-0.4350161552429199,-0.1581878662109375,1,-0.03890491806149654,1.3333547692158991,13.663471221923828,1.9230986124508422,13.732678413391113,-3.0000275603573363,13.742565155029295,-0.03890491806149654
1457,2005-08-03,13.900752067565918,13.950185775756836,13.68324375152588,13.732678413391113,57343506.0,0.01296830602049881,1.0000071452048398,2.428557648582728,65.48669620220764,61.37724750660159,-0.3404268943593962,-0.42077022074265713,-0.42328600793153015,-0.5644004117217136,9.785401645419011,0.26694202423095525,0.11682052421172173,0.3791558265686028,0.0077693584190488,0.7505422947181568,0.19346259249382491,0.5648490606433807,-0.5155966220267025,86.11107389653567,27.940151147255634,0.18569323407477734,8,-0.24716806411743164,-0.5338835716247559,-0.4498462677001953,-0.6129775047302246,-0.27682781219482244,2,-0.048364176853792684,2.7142581543082622,13.722790718078613,1.3333547692158991,13.663471221923828,1.9230986124508422,13.732678413391113,-0.048364176853792684
1458,2005-08-04,13.801884651184082,13.920525550842285,13.752450942993164,13.900752067565918,34420778.0,-0.007112378949087228,1.4285714285714286,-0.5882386318501118,60.16257038442849,62.28419977153809,-0.21452127518794128,-0.27856359465248026,-0.32345792820455443,-0.46299747684500403,8.816680273751729,0.1680746078491211,0.1068950122321688,0.24370751380920375,-0.08179051318345998,0.5692055408018675,0.080958500312871,0.4064565273055365,-0.3602261726231042,58.33322168960701,2.802762377991421,0.16274901349633214,8,-0.1483006477355957,-0.4350161552429199,-0.3509788513183594,-0.4745631217956543,-0.1581878662109375,3,-0.03366763806091977,1.0000071452048398,13.900752067565918,2.7142581543082622,13.722790718078613,1.3333547692158991,13.663471221923828,-0.03366763806091977
1459,2005-08-05,13.673357963562012,13.752450942993164,13.60414981842041,13.801884651184082,32943716.0,-0.009312256323707468,9.00032154340836,1.2999903540079096,56.060614918279335,62.452546092619244,-0.05453105564796701,-0.12203219707721757,-0.19257574055241022,-0.33328837358590313,7.466248852836288,0.19773483276367188,0.11166925430776509,0.09342999458312917,-0.1984846623638088,0.38534465153006714,-0.05252733389033892,0.23938732305659727,-0.18084675528144878,22.22228176554243,-31.670088129694467,0.1459573284734689,8,-0.01977396011352539,-0.3064894676208496,-0.22245216369628906,-0.346036434173584,-0.10875511169433594,4,-0.030368776266246233,1.4285714285714286,13.801884651184082,1.0000071452048398,13.900752067565918,2.7142581543082622,13.722790718078613,-0.030368776266246233
1460,2005-08-08,13.68324375152588,13.742565155029295,13.623924255371096,13.69313144683838,21825278.0,0.000722996354678429,1.1817990494397377,0.07693106774504711,52.45898269330971,62.552155280764765,-0.030417682393656165,-0.11934913558192939,-0.20249241343324798,-0.34113292582287613,7.2051254617821625,0.11864089965819957,0.1223782044755346,0.091451740264894,-0.1968024223562157,0.3797059028860037,-0.05267534104565996,0.23557882157544796,-0.1449650864976899,24.99979904129312,-22.107669947471596,0.1441270813105544,8,-0.024716377258302558,-0.3163752555847186,-0.3089601993560809,-0.35097885131836115,-0.19773483276367365,0,-0.018063522931301423,9.00032154340836,13.673357963562012,1.4285714285714286,13.801884651184082,1.0000071452048398,13.900752067565918,-0.018063522931301423
1461,2005-08-09,13.71290397644043,13.71290397644043,13.57448959350586,13.623924255371096,25029550.0,0.002167631115337132,2.1111444556386787,-8.99903549382698,59.29201651261501,61.39039326687007,-0.006516134443785404,-0.1307981700511256,-0.22865219492689093,-0.3704530761107456,7.075093774053959,0.1384143829345703,0.14053482972069276,0.10529322624206472,-0.1723720730285887,0.38295852551271814,-0.0335394233932611,0.24412587587739054,0.23728179931640625,36.84210526315789,-11.987185667455918,0.1388326496353267,8,0.04943370819091797,-0.3460354804992676,-0.3386204242706299,-0.38063907623291016,-0.1779613494873047,1,-0.008651701068403517,1.1817990494397377,13.68324375152588,9.00032154340836,13.673357963562012,1.4285714285714286,13.801884651184082,-0.008651701068403517
1462,2005-08-10,13.801884651184082,13.811772346496582,13.722790718078613,13.71290397644043,28624083.0,0.006488827960622112,-1.5714561314059723,1.000010717883881,63.33337620454722,60.5683564765894,-0.05995377753479403,-0.20621279356842237,-0.3174885141750128,-0.45762564222291147,7.117519901463801,0.09886837005615234,0.15878696650237956,0.17894945144653285,-0.10636438670468529,0.464263289597751,0.03629253237092378,0.3216063705221419,0.14078720092773445,65.71428571428571,15.011281631613954,0.14265691907560873,8,-0.039546966552734375,-0.4350161552429199,-0.4276010990142822,-0.4696197509765625,-0.316375732421875,2,-0.017191985392810083,2.1111444556386787,13.71290397644043,1.1817990494397377,13.68324375152588,9.00032154340836,13.673357963562012,-0.017191985392810083
1463,2005-08-11,13.722790718078613,13.772225379943848,13.623924255371096,13.69313144683838,26150962.0,-0.005730661797603398,1.30767518475645,0.3333226155643242,61.78860640965926,60.31401608845011,0.017925193773704606,-0.12003589298247164,-0.23757268770517115,-0.37779662386896007,7.55853553565331,0.1779603958129865,0.1883529514406419,0.09145183563232351,-0.19529907680338177,0.3782027480680288,-0.05192362058553002,0.23482729185017703,0.21251748886108324,62.499748803298914,7.269791230447709,0.14337545621785272,8,0.039546966552734375,-0.35592222213745117,-0.3485071659088135,-0.39052581787109375,-0.20762062072753906,3,-0.007204544960178527,-1.5714561314059723,13.801884651184082,2.1111444556386787,13.71290397644043,1.1817990494397377,13.68324375152588,-0.007204544960178527
1464,2005-08-12,13.643696784973145,13.772225379943848,13.614036560058596,13.722790718078613,23611262.0,-0.005763691564666162,-1.2857280657030192,-2.6667524115757226,57.692287715356635,59.740143294918305,0.09283198133335091,-0.03576786575955637,-0.1560091700127888,-0.29842007014686445,7.954399779113403,0.15818881988525213,0.1792617920700792,0.007908916473388317,-0.27658873964789166,0.2924065725946683,-0.13433991158725078,0.15015774453402742,0.284395049697876,29.166549441539498,-27.64211475191542,0.14224882806063963,8,0.11864089965820312,-0.10381031036376953,-0.41277098655700684,-0.336148738861084,-0.1384134292602539,4,0.0,1.30767518475645,13.722790718078613,-1.5714561314059723,13.801884651184082,2.1111444556386787,13.71290397644043,0.0
1465,2005-08-15,13.643696784973145,13.69313144683838,13.594264030456545,13.643696784973145,7843781.0,0.0,-1.0000385847128086,-0.0,61.4753975225555,59.750060951439856,0.10027721427389658,-0.0270311670900103,-0.14934517323784036,-0.2981345803099149,8.229177583173348,0.09886741638183594,0.15186659523592638,0.001482582092284801,-0.277292105794098,0.2802572699786676,-0.1379047618509066,0.1408699260354762,0.27732300487457273,29.166549441539498,-32.86206673680809,0.1393873439431914,8,0.11864089965820312,-0.029659748077392578,-0.41277098655700684,-0.336148738861084,-0.06920719146728516,0,-0.00579710428573732,-1.2857280657030192,13.643696784973145,1.30767518475645,13.722790718078613,-1.5714561314059723,13.801884651184082,-0.00579710428573732
1466,2005-08-16,13.554717063903807,13.703018188476562,13.544830322265625,13.68324375152588,16247472.0,-0.006521672422927005,-1.1333470521658606,-100.0,50.877237516235276,58.126787764109594,0.18205331337857977,0.05955109817890225,-0.05874150505261788,-0.21048892531045738,8.680100334734364,0.1581878662109375,0.13528724221569632,-0.08403677940368759,-0.3654727763385601,0.19739921753118495,-0.22475477787112297,0.05668121906374779,0.35937212201707247,3.703703703703038,-53.51573976020984,0.14071799846743605,8,0.17796087265014826,0.09886693954467951,-0.3237912654876691,-0.24716901779174627,-0.13841533660888494,1,-0.005105834730102954,-1.0000385847128086,13.643696784973145,-1.2857280657030192,13.643696784973145,1.30767518475645,13.722790718078613,-0.005105834730102954
1467,2005-08-17,13.544830322265625,13.554717063903807,13.485508918762207,13.554717063903807,29605624.0,-0.0007293949103895914,13.000192919846477,0.07692364769605885,39.361658460698656,55.815575328139616,0.1521425349631187,0.07647333704039383,-0.046993460087225714,-0.20058650147017865,9.065993612921773,0.06920814514159979,0.12409999012708184,-0.09590086936950648,-0.3739234376995366,0.18212169896052366,-0.23491215353452155,0.04311041479550859,0.3544885091090446,20.68991897393595,-32.1063709549899,0.13901128416501482,8,0.10381031036376953,0.10875368118286133,-0.3139045238494873,-0.23728227615356445,-0.18784809112549006,2,-0.0007299977243898637,-1.1333470521658606,13.554717063903807,-1.0000385847128086,13.643696784973145,-1.2857280657030192,13.643696784973145,-0.0007299977243898637
1468,2005-08-18,13.465736389160154,13.58437728881836,13.455848693847654,13.544830322265625,18462816.0,-0.005839418525269591,-1.599969133420731,8.000000000001616,36.63361230413064,53.65701948212309,0.1995211538621504,0.16233290286204927,0.03499341121159283,-0.11988444958022093,9.157368265127523,0.1285285949707049,0.10814753972327473,-0.1740061759948741,-0.4544825694587935,0.10647021746904528,-0.3142443727268329,-0.033767979262915304,0.408753847457767,3.1252920164584066,-44.421238932691814,0.14023819673195942,8,0.16807413101196467,0.18784761428833185,-0.23975372314452947,-0.15818834304809393,-0.09886741638183416,3,0.0014683585828969559,13.000192919846477,13.544830322265625,-1.1333470521658606,13.554717063903807,-1.0000385847128086,13.643696784973145,0.0014683585828969559
1469,2005-08-19,13.60414981842041,13.60414981842041,13.47562313079834,13.465736389160154,30928386.0,0.010278935014031543,-1.1666680063985595,-1.7499879425098703,47.22216515977139,53.0751508672855,0.05616443248368874,0.03916474033412953,-0.1004526975798754,-0.25460566218477254,9.205836101817939,0.13841342926025568,0.07268518938283819,-0.04399642944335902,-0.3083895529025096,0.22039669401579154,-0.1761929911729343,0.08820013228621626,0.23684909477588967,59.99976849708335,14.004841294221862,0.13219656172957547,8,0.029660701751708984,0.04943418502807617,-0.3485069274902344,-0.2966017723083496,-0.06920719146728516,4,-0.006540630782296608,-1.599969133420731,13.465736389160154,13.000192919846477,13.544830322265625,-1.1333470521658606,13.554717063903807,-0.006540630782296608
1470,2005-08-22,13.633810997009276,13.653583526611328,13.58437728881836,13.60414981842041,18097415.0,0.0021803037297269956,1.0,0.21429408076505466,45.71431983625645,51.56651790324567,0.02095773873478457,0.02561134889536909,-0.13024671845867353,-0.27862816788342215,8.952933793923888,0.06920623779296875,0.048946875446032934,-0.023727655410768378,-0.2706479443195011,0.22319263349796437,-0.14718779986513475,0.099732489043598,0.17637589863913306,72.00010803469405,28.641826763480253,0.12346014445436644,8,-4.7683715642676816e-07,0.01977300643921076,-0.3781681060790998,-0.326262950897215,-0.24716854095458807,0,-0.009427125058765973,-1.1666680063985595,13.60414981842041,-1.599969133420731,13.465736389160154,13.000192919846477,13.544830322265625,-0.009427125058765973
1471,2005-08-23,13.554717063903807,13.60414981842041,13.52505588531494,13.594264030456545,18947463.0,-0.005801307728471428,1.6667524115756225,-1.3332904636359786,31.57894202436478,48.03824743878095,0.08409679437208517,0.12595788841043465,-0.05411978221311209,-0.19587687507052998,8.792802318162815,0.10875511169433594,0.037036250542472615,-0.1122139930725119,-0.3244327527175841,0.1000047665725603,-0.218323372895048,-0.006104613249975799,0.22712277560054162,50.000482299604066,11.552362839492282,0.10610937982253613,8,0.059319972991945136,0.09886693954467951,-0.29907417297363104,-0.24716901779174627,-0.05932140350341619,1,0.0014587194634041456,1.0,13.633810997009276,-1.1666680063985595,13.60414981842041,-1.599969133420731,13.465736389160154,0.0014587194634041456
1472,2005-08-24,13.47562313079834,13.515170097351074,13.416301727294922,13.50528335571289,28297959.0,-0.005835159283117286,3.000038583968361,0.7499999999999326,32.25806117030103,44.757075745518925,0.12521080519523053,0.21120867080051653,0.021983055817555552,-0.11512699489572498,9.512134217247217,0.13841533660888494,0.02765247634358836,-0.1883419513702389,-0.40978537223838174,0.033101469497903935,-0.29906366180430943,-0.07762024093616837,0.2801374170534725,25.000401916337093,-10.480780264660854,0.11072171043407127,8,0.11864042282104492,0.17796087265014648,-0.21998023986816406,-0.1680750846862793,-0.039546966552734375,2,-0.004402126931543515,1.6667524115756225,13.554717063903807,1.0,13.633810997009276,-1.1666680063985595,13.60414981842041,-0.004402126931543515
1473,2005-08-25,13.307547569274902,13.406415939331055,13.287775039672852,13.47562313079834,31847253.0,-0.012472563227098776,6.999742781814675,5.666698819973634,30.927766363894918,41.78324003980096,0.25500641982053196,0.363668253521233,0.1828217344222196,0.05348611093380384,9.34940747299475,0.18784809112548828,0.0010918163236262046,-0.3346666336059574,-0.6039034118535298,-0.06542985535838497,-0.4692850227297427,-0.20004824448217207,0.41426709652122184,5.405158794299986,-30.4414937947163,0.13461838912378613,8,0.1878490447998047,0.3114328384399414,0.03460431098937988,4.76837158203125e-07,0.15818881988525213,3,0.0037147837802489203,3.000038583968361,13.47562313079834,1.6667524115756225,13.554717063903807,1.0,13.633810997009276,0.0037147837802489203
1474,2005-08-26,13.129587173461914,13.347094535827635,13.129587173461914,13.307547569274902,30770716.0,-0.013372891953726485,-1.44444682618363,1.0588118474807082,25.438618015851475,37.779153427944955,0.39378151218577173,0.5208333358978248,0.3484595404038977,0.2304810880664938,9.739042652948804,0.21750736236572088,-0.04660134317082765,-0.48247246742248606,-0.8321299987718014,-0.13281493607317074,-0.6573012330971437,-0.3076437017478284,0.5401427371994174,0.0,-35.68124023506869,0.17482876567465777,8,0.2867155075073242,0.41029930114746094,0.24963998794555664,0.17796087265014648,0.3361492156982404,4,0.018072297032766693,6.999742781814675,13.307547569274902,3.000038583968361,13.47562313079834,1.6667524115756225,13.554717063903807,0.018072297032766693
1475,2005-08-29,13.268000602722168,13.287775039672852,13.030719757080078,13.099926948547365,34317983.0,0.010542100633599505,1.476179102283793,-0.9444441467270338,31.99997221949991,35.68167950608547,0.21956027058863548,0.37025637364782327,0.19620931111788664,0.09284446956082704,10.41168946060677,0.25705528259277344,-0.08720068447202678,-0.32428550720214844,-0.7050466477953687,0.05647563339107187,-0.5146660774987595,-0.1339049369055374,0.3261093247312452,41.37921285247428,5.603370989131776,0.19038057029661043,8,0.07415103912353516,0.22245216369628906,0.13347172737121582,0.03954744338989258,0.25705528259277166,0,0.020119235160133142,-1.44444682618363,13.129587173461914,6.999742781814675,13.307547569274902,3.000038583968361,13.47562313079834,0.020119235160133142
1476,2005-08-30,13.1889066696167,13.317435264587402,13.1889066696167,13.268000602722168,46116761.0,-0.005961254862261733,-2.2500241149802256,-0.4705909054800944,24.999961104810083,34.08593535543118,0.2696652328748659,0.42931338965374266,0.2746048100564096,0.17273676161696017,11.229599850689043,0.12852859497070312,-0.12157353753930344,-0.37668523788452113,-0.7921956736610376,0.038825197891995344,-0.5844404557727803,-0.168930019996262,0.3150608305769804,32.65286436750836,0.6366037311952937,0.20775521788825838,8,0.1532449722290039,0.3015460968017578,0.21009397506713867,0.11864137649536133,0.4251298904418963,1,0.01499258364558087,1.476179102283793,13.268000602722168,-1.44444682618363,13.129587173461914,6.999742781814675,13.307547569274902,0.01499258364558087
1477,2005-08-31,13.228453636169435,13.228453636169435,13.11970043182373,13.1889066696167,60030912.0,0.002998502267351766,4.499951770039145,-0.5000000000000224,29.16663317358484,33.256271007592765,0.2017353359187286,0.35501905362197483,0.2344858203468725,0.1331211812750599,11.09134639500186,0.1087532043457049,-0.1631371597659843,-0.3035233497619618,-0.7136101191927491,0.10656341966882543,-0.5085667344773555,-0.0984799650465682,0.19979422512606781,52.63132510547178,23.460148085538684,0.20504338471539382,8,0.11369800567626775,0.26199913024902166,0.11864185333251775,0.07909440994262518,0.6129779815673793,2,0.020179382380800526,-2.2500241149802256,13.1889066696167,1.476179102283793,13.268000602722168,-1.44444682618363,13.129587173461914,0.020179382380800526
1478,2005-09-01,13.337207794189453,13.396529197692873,13.268000602722168,13.228453636169435,44340236.0,0.008221229858844659,-7.666730973280722,2.7499999999998317,37.39835421863812,32.164736458577956,0.08139124038816092,0.22099822316575413,0.128005248838436,0.024930113008549526,10.514769249664091,0.1680755615234375,-0.18211387115516509,-0.17153534889221156,-0.5697158591117457,0.2266451613273226,-0.37062560400197775,0.02755490621755463,-0.306488037109375,83.78352308129445,52.355805202343156,0.19909025510976672,9,0.00494384765625,0.1532449722290039,0.0098876953125,-0.029659748077392578,0.4844512939453125,3,0.007412973658491362,4.499951770039145,13.228453636169435,-2.2500241149802256,13.1889066696167,1.476179102283793,13.268000602722168,0.007412973658491362
1479,2005-09-02,13.2581148147583,13.386642456054688,13.218567848205565,13.337207794189453,33420249.0,-0.005930250218161182,-1.125012811160455,-0.7272639581890207,35.11450775141854,30.986979560262633,0.11872210329700117,0.28183710827071806,0.21232435984086173,0.1094993214946598,10.92757735831067,0.16807460784912287,-0.19047373775110188,-0.22986617088317907,-0.6351462793770466,0.17541393761068846,-0.43250622513011194,-0.02722611663624619,-0.22007886886596673,62.16216216216186,29.1906287916089,0.20264005424693377,9,0.05931997299194336,0.23233795166015625,0.19279098510742188,0.049433231353759766,0.6525239944458008,4,0.015659962015922346,-7.666730973280722,13.337207794189453,4.499951770039145,13.228453636169435,-2.2500241149802256,13.1889066696167,0.015659962015922346
1480,2005-09-05,13.436076164245605,13.455848693847654,13.277888298034668,13.2581148147583,26629051.0,0.013422824585076487,-1.5714147914398453,-2.2500271296798697,45.71427980856819,32.55757264739634,-0.10084226704012877,0.0889707250530769,0.04558955582828972,-0.0604745989460973,11.197900136214159,0.1977338790893537,-0.18518920946444695,-0.03954644203185964,-0.4347036557960866,0.3556107717323673,-0.237125048913974,0.15803216485025473,-0.3908703533172613,94.11791407666365,55.071236564202465,0.19757860688211387,9,-0.1631312370300293,0.05437660217285156,0.014829635620117188,-0.12852811813354492,0.5141096115112305,0,0.002207506458878017,-1.125012811160455,13.2581148147583,-7.666730973280722,13.337207794189453,4.499951770039145,13.228453636169435,0.002207506458878017
1481,2005-09-06,13.594264030456545,13.594264030456545,13.426189422607422,13.436076164245605,75251001.0,0.011773367780683497,1.1249999999999747,0.8888888888888988,51.61290523329956,34.708110876618406,-0.28254285732590034,-0.08280661253555799,-0.10344563573748466,-0.20967409142828508,11.48672042466616,0.16807460784912287,-0.2001730979616596,0.12457342147827255,-0.25897740658627555,0.5081242495428206,-0.06720199255400239,0.3163488355105475,-0.5326325042114277,100.0,56.2093168049142,0.1917754140322744,9,-0.2817721366882342,-0.10381126403808771,-0.1433582305908221,-0.2867159843444842,0.14830112457275035,1,-0.005090981386454696,-1.5714147914398453,13.436076164245605,-1.125012811160455,13.2581148147583,-7.666730973280722,13.337207794189453,-0.005090981386454696
1482,2005-09-07,13.564602851867676,13.663471221923828,13.534942626953125,13.623924255371096,40223460.0,-0.002181889252880209,-1.166665326956312,-0.37500602874506345,53.33330332356092,37.19761498324796,-0.267011689286786,-0.07571541969547368,-0.06893120362526695,-0.1712636287459226,11.138894358734555,0.12852859497070312,-0.21810562734914463,0.10677633285522425,-0.24703560014300052,0.46058826585344903,-0.07012963364388725,0.28368229935433575,-0.4710133753698731,77.77756342239807,27.651507910951068,0.17690596649911228,9,-0.21750736236572266,-0.07415008544921875,-0.11369705200195312,-0.25705480575561523,0.13841533660888672,2,0.0036443166623276735,1.1249999999999747,13.594264030456545,-1.5714147914398453,13.436076164245605,-1.125012811160455,13.2581148147583,0.0036443166623276735
1483,2005-09-08,13.623924255371096,13.623924255371096,13.445962905883787,13.564602851867676,39755621.0,0.004373250300892639,4.999903541629585,-1.0,50.70425883847395,40.004908407983784,-0.3092572391924939,-0.15054177694273285,-0.12324742613329143,-0.2225070141470784,11.53967984867284,0.17796134948730824,-0.2141445349024238,0.17104105949402104,-0.16970499536703088,0.511787114355073,0.0006680320634959713,0.3414140869245461,-0.48474423923921073,91.11111111111154,40.48937033926792,0.17037302743052574,9,-0.2768287658691424,-0.14830160140991389,-0.11369800567627131,-0.2570557594299334,0.1581878662109375,3,0.01596510361395831,-1.166665326956312,13.564602851867676,1.1249999999999747,13.594264030456545,-1.5714147914398453,13.436076164245605,0.01596510361395831
1484,2005-09-09,13.643696784973145,13.673357963562012,13.58437728881836,13.623924255371096,24388034.0,0.0014513094194761322,1.249972870974354,0.3333118981399212,50.35457596600235,42.04430882426183,-0.2776298803944943,-0.17951830330162188,-0.13863797347500473,-0.23653034890245017,11.920764051484953,0.08898067474365234,-0.20526056230874978,0.19081358909607005,-0.14993246576498187,0.531559643957122,0.020440561665544976,0.3611866165265951,-0.4625734723779047,92.49975885019775,42.740591504740415,0.17037302743052574,9,-0.24716758728027344,-0.22245073318481445,-0.1334705352783203,-0.2768282890319824,0.1779623031616211,4,0.013043554541436686,4.999903541629585,13.623924255371096,-1.166665326956312,13.564602851867676,1.1249999999999747,13.594264030456545,0.013043554541436686
1485,2005-09-12,13.564602851867676,13.71290397644043,13.52505588531494,13.643696784973145,37902719.0,-0.00579710428573732,-1.3749999999999691,-4.00019292914713,50.35457596600235,44.8614882532832,-0.16990578721935812,-0.11241740810146084,-0.05503463629450778,-0.15114160290649004,12.553752661278128,0.18784809112549006,-0.18233908870891113,0.11567435264587367,-0.21749892747290467,0.448847632764652,-0.0509122874135155,0.28226099270526284,-0.33425607417575876,48.27569002335003,-1.3929326300548084,0.16658664005938933,9,-0.1483006477355957,-0.1433568000793457,-0.05437660217285156,-0.19773435592651367,0.09886837005615234,0,0.02551021663629327,1.249972870974354,13.643696784973145,4.999903541629585,13.623924255371096,-1.166665326956312,13.564602851867676,0.02551021663629327
1486,2005-09-13,13.485508918762207,13.554717063903807,13.426189422607422,13.52505588531494,45004947.0,-0.005830906659724189,1.599949841808839,0.4999999999999775,50.3545759660023,47.21570411910736,-0.04952205893322059,-0.040869628795723756,0.02933626734514405,-0.06583315194104955,13.545967573245084,0.1384134292602539,-0.1335759017932716,0.040040826797484996,-0.28992838471293503,0.370010038307905,-0.12494377895772502,0.205025432552695,-0.19725527722046898,20.689391369136715,-30.773594133272574,0.16498460575521043,9,-0.019773006439208984,-0.06426286697387695,0.027189016342163086,-0.11864042282104492,0.06920814514159979,1,0.03445749506332163,-1.3749999999999691,13.564602851867676,1.249972870974354,13.643696784973145,4.999903541629585,13.623924255371096,0.03445749506332163
1487,2005-09-14,13.534942626953125,13.57448959350586,13.455848693847654,13.455848693847654,37302042.0,0.0036656909641832325,-1.99999999999991,-2.0000000000001346,58.914742014190814,49.60641387416877,-0.05689097302611934,-0.09600426821600294,-0.013818549349981168,-0.1064917136200858,14.19263163319372,0.1186408996582049,-0.09742995137407817,0.08996891975402832,-0.23940254990261245,0.4193403894106691,-0.07471681507429295,0.2546546545823496,-0.19573094522354317,37.93082802802004,-18.55849705892694,0.16468573482832075,9,-0.06920671463012695,-0.11369657516479492,0.029660463333129883,-0.1680741310119629,0.0,2,0.015339742014326418,1.599949841808839,13.485508918762207,-1.3749999999999691,13.564602851867676,1.249972870974354,13.643696784973145,0.015339742014326418
1488,2005-09-15,13.485508918762207,13.554717063903807,13.455848693847654,13.534942626953125,30245265.0,-0.003652302750990377,1.2221960237930258,-0.624999999999986,65.51721270511258,52.984492202357,0.017647324199435488,-0.04744587508792719,0.04973601138776118,-0.0478497742018309,14.874242222481435,0.09886837005615234,-0.04280573499092277,0.03954658508300746,-0.29020576238266926,0.3692989325486842,-0.12532958864983001,0.20442275881584493,-0.10145416166732346,20.689391369136715,-41.17142104604477,0.16487617373283805,9,0.009887218475341797,-0.08403635025024414,0.07909417152404785,-0.11864042282104492,0.11864089965820312,3,0.016129110960857895,-1.99999999999991,13.534942626953125,1.599949841808839,13.485508918762207,-1.3749999999999691,13.564602851867676,0.016129110960857895
1489,2005-09-16,13.515170097351074,13.58437728881836,13.485508918762207,13.485508918762207,48224967.0,0.0021994852969620116,-5.666516622725227,-0.6000192919841806,61.90479690152642,54.78343854601903,0.03160795237666214,-0.08866066317342458,0.02941311627573029,-0.06977325329004103,15.659200646883859,0.09886837005615234,0.006095663566457077,0.07365674972534109,-0.24944319092085543,0.3967566903715376,-0.08789322059775806,0.23520672004844023,-0.09165343393472547,31.03458598598998,-32.03658877176409,0.1615499703230986,9,0.05437660217285156,-0.11369752883911133,0.049432992935180664,-0.1483016014099121,0.18784809112548828,4,0.019751288537854128,1.2221960237930258,13.485508918762207,-1.99999999999991,13.534942626953125,1.599949841808839,13.485508918762207,0.019751288537854128
1490,2005-09-19,13.50528335571289,13.564602851867676,13.445962905883787,13.515170097351074,67323551.0,-0.0007315292051056632,1.181838909106886,-0.33332261590894474,66.3265637564999,56.418289493041286,0.0584955597447987,-0.0937006798881228,0.04202250383114503,-0.05465355760380319,16.81186274552217,0.1186399459838885,0.03805561246569056,0.07019639015197754,-0.24171848540177798,0.38211126570573306,-0.08576104762490111,0.2261538279288562,0.20762062072753906,50.0,-16.219984699890375,0.15595743777687818,9,0.06426334381103516,-0.13347148895263672,0.1458287239074707,-0.13841485977172852,0.1384134292602539,0,0.023426071418786165,-5.666516622725227,13.515170097351074,1.2221960237930258,13.485508918762207,-1.99999999999991,13.534942626953125,0.023426071418786165
1491,2005-09-20,13.57448959350586,13.57448959350586,13.49539566040039,13.544830322265625,33295078.0,0.00512438250795344,4.3335048231511255,-2.999903540079097,67.3267326732672,57.973114976341975,-0.015433682013197725,-0.17006919407026544,-0.02200713046983438,-0.11832913231573805,17.696699872117243,0.07909393310546875,0.08564549046980474,0.1384140014648434,-0.1752180021930574,0.4520460051227442,-0.018402000364106996,0.2952300032937938,0.13307556152343736,92.85645385770793,23.888274957404676,0.15681600182895003,9,-0.004942893981933594,-0.20267772674560547,0.11369776725769043,-0.20762109756469727,0.07909393310546875,1,0.00655506255355176,1.181838909106886,13.50528335571289,-5.666516622725227,13.515170097351074,1.2221960237930258,13.485508918762207,0.00655506255355176
1492,2005-09-21,13.416301727294922,13.515170097351074,13.406415939331055,13.485508918762207,46409889.0,-0.011653319642059734,-1.4444968435493724,-2.3334083601286175,53.773584905660364,58.314151206029365,0.13354956313023614,-0.01744797386478325,0.13643866353296374,0.04420994925952648,18.13445831589672,0.1680736541748047,0.10208720788360637,-0.01680779457092285,-0.3299867266519776,0.2963711375101319,-0.17339726061145022,0.13978167146960452,0.2860313827514638,5.555019667106095,-58.997000354637734,0.15658946604052737,9,0.1433582305908203,-0.04448986053466797,0.27682924270629883,-0.049433231353759766,0.08898162841796875,2,0.010316951677322939,4.3335048231511255,13.57448959350586,1.181838909106886,13.50528335571289,-5.666516622725227,13.515170097351074,0.010316951677322939
1493,2005-09-22,13.356982231140135,13.416301727294922,13.327322006225586,13.416301727294922,54887541.0,-0.00442144917135423,2.0000160769119466,0.8571290771541824,54.80769230769219,58.80894191066157,0.16876912378514675,0.048238128148886616,0.1934197089382952,0.10521194908836584,18.048534173478863,0.08897972106933594,0.09489037871979455,-0.07859902381897221,-0.38836712988250177,0.23116908224455734,-0.233483076850737,0.07628502921279257,0.3335141920776383,11.538461538460847,-51.113436273177186,0.15488405303176475,9,0.16313076019287287,0.014829635620118964,0.2941300868988055,0.009886264801027167,0.10875415802001953,3,0.01332339840941743,-1.4444968435493724,13.416301727294922,4.3335048231511255,13.57448959350586,1.181838909106886,13.50528335571289,0.01332339840941743
1494,2005-09-23,13.36686897277832,13.406415939331055,13.287775039672852,13.356982231140135,61488807.0,0.0007401927671308872,1.6666666666666667,-0.1666693461520161,45.977011494252906,58.32254585824496,0.1290564670847143,0.06012188355308368,0.1812611875635497,0.09692442008003432,17.30529424170447,0.11864089965820312,0.08609126443257331,-0.08057637214660573,-0.35742563570624064,0.19627289141302917,-0.21900100392642408,0.057848259633212606,0.30183698541992143,27.586298654213316,-29.80125557656723,0.13842463177981754,9,0.06920719146728516,0.004942893981933594,0.2768282890319824,-4.76837158203125e-07,-0.20762157440185547,4,0.017751415542810678,2.0000160769119466,13.356982231140135,-1.4444968435493724,13.416301727294922,4.3335048231511255,13.57448959350586,0.017751415542810678
1495,2005-09-26,13.534942626953125,13.564602851867676,13.406415939331055,13.36686897277832,64609114.0,0.01257389853353752,-2.5555722278193396,16.999903540076044,46.590850547246156,57.90435414504984,-0.04879864255252997,-0.09162543542835166,0.014096857008702557,-0.06776713047215921,15.71456432823102,0.19773387908935547,0.08086627321748452,0.07415018081665004,-0.19179744031329626,0.34009780194659633,-0.058823629748323114,0.20712399138162318,0.10328885776308638,86.20685067289334,32.796325739781246,0.13297381056497343,9,-0.09886646270751953,-0.1631307601928711,0.10875463485717773,-0.1680741310119629,-0.6030902862548828,0,0.01241789981353425,1.6666666666666667,13.36686897277832,2.0000160769119466,13.356982231140135,-1.4444968435493724,13.416301727294922,0.01241789981353425
1496,2005-09-27,13.386642456054688,13.50528335571289,13.356982231140135,13.485508918762207,70610704.0,-0.01095683779280432,1.142842378685286,-0.5882329577049218,41.00002218584604,55.91382971967819,0.09387438246798041,0.07615253815121292,0.15809583090215895,0.08498147846317394,14.363213704809604,0.17796039581299006,0.06990942513214904,-0.08403677940368581,-0.32049308453409253,0.1524195257267209,-0.20226493196888917,0.034191373161517546,0.22355251305805446,35.71440875032297,-14.010166635699328,0.11822815256520379,9,0.04943370819091797,-0.014830589294433594,0.25705480575561523,-0.01977396011352539,-0.5338840484619141,1,0.019202300335002365,-2.5555722278193396,13.534942626953125,1.6666666666666667,13.36686897277832,2.0000160769119466,13.356982231140135,0.019202300335002365
1497,2005-09-28,13.49539566040039,13.52505588531494,13.386642456054688,13.386642456054688,65880417.0,0.008124009041304836,-1.5454593286330305,-1.1000009646085136,43.80944944098915,53.50185602366447,-0.023555623129679404,-0.012202263687207449,0.05004120588525396,-0.01801427954978152,12.612296961270847,0.13841342926025213,0.06631838849453864,0.011369323730468395,-0.19584517668502244,0.21858382414595923,-0.09223792647727791,0.1149765739382147,0.08900571435716031,74.99991387477391,29.250101413916703,0.10360725020774567,9,-0.059319496154785156,-0.12358379364013672,0.13841485977172852,-0.12852716445922852,-0.8403720855712891,2,0.011721617519900418,1.142842378685286,13.386642456054688,-2.5555722278193396,13.534942626953125,1.6666666666666667,13.36686897277832,0.011721617519900418
1498,2005-09-29,13.436076164245605,13.544830322265625,13.416301727294922,13.49539566040039,45047288.0,-0.004395535903318981,-1.5999942124605724,-0.5454505594724472,40.36697410083915,51.10876460136589,0.031306657201227495,0.0578710606186128,0.11002187357147264,0.044566090656129376,11.950696301703346,0.12852859497070312,0.06682610193145244,-0.05289359092712331,-0.24982241617070677,0.14403523431646015,-0.15135800354891593,0.045570821694669306,0.12459510370517002,53.571613125484454,13.167961145912038,0.09846441262179192,9,-0.00494384765625,-0.06426429748535156,0.18784761428833008,-0.06920766830444336,-0.8403730392456055,3,0.005150848404049002,-1.5454593286330305,13.49539566040039,1.142842378685286,13.386642456054688,-2.5555722278193396,13.534942626953125,0.005150848404049002
1499,2005-09-30,13.465736389160154,13.52505588531494,13.436076164245605,13.436076164245605,43438021.0,0.002207506458878017,-4.999935693385945,-0.5000080384559434,45.19233177172646,48.76051660305774,-0.006820400475387345,0.04697108222276114,0.0829747157577696,0.020582400628684994,11.03309375337242,0.08897972106933416,0.050269487569604365,-0.0336144447326685,-0.19860249557959264,0.13137360611425564,-0.11610847015613146,0.048879580690794455,0.07909393310547053,52.38119298503442,12.437387198470141,0.08249402542346229,9,-0.034604072570799005,-0.09392452239990057,0.09145212173462092,-0.09886789321899236,-0.7711668014526349,4,0.0,-1.5999942124605724,13.436076164245605,-1.5454593286330305,13.49539566040039,1.142842378685286,13.386642456054688,0.0
1500,2005-10-03,13.465736389160154,13.52505588531494,13.347094535827635,13.455848693847654,47943388.0,0.0,1.7692513170586925,0.3333654866403209,48.958378339815845,46.71958834378537,-0.014550183548616147,0.0519717004294904,0.08532293064476626,0.0250536602261775,10.725402480713816,0.1779613494873047,0.02840815049258083,-0.035097455978394976,-0.19821335343163682,0.12801844147484687,-0.1166554047050159,0.046460492748225946,-0.1779613494873029,60.00019291891082,16.892934758866055,0.08155794872662049,10,-0.0395474433898908,-0.09392452239990057,0.012358188629152167,-0.09886789321899236,-0.7217321395873988,0,-0.022760655780430405,-4.999935693385945,13.465736389160154,-1.5999942124605724,13.436076164245605,-1.5454593286330305,13.49539566040039,-0.022760655780430405
1501,2005-10-04,13.52505588531494,13.52505588531494,13.376754760742188,13.455848693847654,47526021.0,0.0044052173932751515,3.2857142857142345,6.999324845679013,49.484533006892356,46.24302702170003,-0.09121109562154928,-0.013490191540073582,0.031639186183957335,-0.030982858757996112,11.264489913464216,0.14830112457275213,0.011532086303864375,0.02768244743347026,-0.1299315382827686,0.18529643314970912,-0.05112454542464917,0.10648944029158969,-0.2325352287292457,89.99956593244863,44.32749974562377,0.07880699285811928,10,-0.09886693954467596,-0.10875368118285955,-0.10875368118285955,-0.15818738937377752,-0.790939331054684,1,-0.04385960025945468,1.7692513170586925,13.465736389160154,-4.999935693385945,13.465736389160154,-1.5999942124605724,13.436076164245605,-0.04385960025945468
1502,2005-10-05,13.614036560058596,13.68324375152588,13.406415939331055,13.436076164245605,83126238.0,0.006578950615669488,-1.3333346730598565,2.5714147914398966,56.435680442686774,46.423914592254974,-0.16672645960890087,-0.10390478163128058,-0.05597392186177963,-0.11802416550500539,11.80779297808025,0.276827812194826,-0.007540193991694366,0.11419143676758026,-0.04930239426965777,0.2776852678048183,0.03244452124896213,0.19593835228619838,-0.31686519889831644,79.41176470588258,29.316348168440577,0.0817469155186189,10,-0.1285271644592303,-0.19773435592651545,-0.19773435592651545,-0.24716806411743342,-0.959012985229494,2,-0.05591862113102375,3.2857142857142345,13.52505588531494,1.7692513170586925,13.465736389160154,-4.999935693385945,13.465736389160154,-0.05591862113102375
1503,2005-10-06,13.841431617736815,13.920525550842285,13.47562313079834,13.614036560058596,87622708.0,0.016702985677691018,1.3076873610296973,1.277784625277961,63.636399872448884,48.38606885649897,-0.35556734252338806,-0.33114732804361857,-0.2860241848202616,-0.34403223206191136,12.270750038866849,0.4449024200439453,-0.028881256099433372,0.33071112632751287,0.11263878908947866,0.5487834635655471,0.22167495770849577,0.43974729494653,-0.5288173609619111,86.20689655172387,32.30828383706725,0.10903616861901673,10,-0.2076215744018537,-0.27188491821288885,-0.42512941360473455,-0.4745631217956525,-1.3248224258422816,3,-0.0857142581542949,-1.3333346730598565,13.614036560058596,3.2857142857142345,13.52505588531494,1.7692513170586925,13.465736389160154,-0.0857142581542949
1504,2005-10-07,13.821659088134766,13.99962043762207,13.782112121582033,13.841431617736815,56218431.0,-0.0014285032175943568,-3.4000424427747222,-0.0869523278295195,63.11483705286195,50.22206735712295,-0.29558216307368745,-0.313428344946713,-0.2688726356040867,-0.3229736066258013,13.18129413960451,0.2175083160400373,-0.021950279307539233,0.30204048156738317,0.04934744019882231,0.554733522935944,0.17569396088310363,0.4283870022516627,-0.4725701537158198,72.727312586686,17.578128860961165,0.12634652068428004,10,-0.1483016014099121,-0.21256494522094727,-0.40535688400268555,-0.4547905921936035,-1.2556161880493164,4,-0.08869817692053994,1.3076873610296973,13.841431617736815,-1.3333346730598565,13.614036560058596,3.2857142857142345,13.52505588531494,-0.08869817692053994
1505,2005-10-10,13.910638809204102,13.950185775756836,13.841431617736815,13.851319313049315,26246858.0,0.006437701906981674,-1.7499668423019097,-3.000096464573745,63.709762738234154,52.745371862943855,-0.36393680701244335,-0.39542853476135775,-0.35726232788618617,-0.4110839560970927,13.827301155673608,0.1285266876220703,-0.00761847250809744,0.3737184047698978,0.06654398325811428,0.6808928262816814,0.22013119401400694,0.5273056155257887,-0.509507354528905,85.71415447649903,33.87504736169886,0.1535872107558916,10,-0.23728132247924805,-0.2718844413757324,-0.506695032119751,-0.5437703132629395,-1.5621042251586914,0,-0.08742008459683093,-3.4000424427747222,13.821659088134766,1.3076873610296973,13.841431617736815,-1.3333346730598565,13.614036560058596,-0.08742008459683093
1506,2005-10-11,13.950185775756836,13.99962043762207,13.871091842651367,13.910638809204102,27732189.0,0.002842929580384679,-1.1666827433201505,0.6666773846079446,74.10730895636536,56.11180069798566,-0.35217333051873645,-0.41990698450082675,-0.39765989856639905,-0.4490491568885666,14.098514357594377,0.12852859497070312,0.020266940775693243,0.3900315284728997,0.03298502050370011,0.7470780364420992,0.211508274488299,0.5685547824575004,-0.5011752024458893,91.66650590013184,32.56939279312362,0.1785232539846,10,-0.2768282890319824,-0.306488037109375,-0.5684869289398193,-0.5833172798156738,-1.720292091369629,1,-0.08646347407646915,-1.7499668423019097,13.910638809204102,-3.4000424427747222,13.821659088134766,1.3076873610296973,13.841431617736815,-0.08646347407646915
1507,2005-10-12,13.742565155029295,13.841431617736815,13.68324375152588,13.831544876098633,43191305.0,-0.014883000417697079,1.909116419376367,-2.2499758850198193,65.3544240054504,58.88818402072024,-0.11823864279950236,-0.20652280558495129,-0.19905709327674792,-0.24009085256504292,14.061508572376127,0.26694202423095525,0.03218682762642899,0.17202978134155167,-0.19389320446089897,0.5379527671440023,-0.01093171155967454,0.3549912742427779,-0.2495057925734585,50.94339622641475,-13.58423627909346,0.18296149290122557,10,-0.06920766830444158,-0.09886741638183416,-0.3410928249359113,-0.375696659088133,-1.5621051788330078,2,-0.07338139491374229,-1.1666827433201505,13.950185775756836,-1.7499668423019097,13.910638809204102,-3.4000424427747222,13.821659088134766,-0.07338139491374229
1508,2005-10-13,13.703018188476562,13.791997909545898,13.653583526611328,13.703018188476562,56960953.0,-0.0028776990399248525,-1.79994598348638,-0.0,63.077000701935624,60.875369457410144,-0.04117372102085426,-0.1579428962652134,-0.16598612921915468,-0.20036974888673953,13.958700765612653,0.1384143829345703,0.06368441633391342,0.1216073513031013,-0.24659737832283035,0.48981208092903294,-0.062495013509865416,0.305709716116068,-0.16943394000742806,14.285950513440964,-52.646050422258085,0.18410236481296605,10,-0.029660701751708984,-0.05932044982910156,-0.2842440605163574,-0.3361496925354004,-1.364370346069336,3,-0.07647910841487193,1.909116419376367,13.742565155029295,-1.1666827433201505,13.950185775756836,-1.7499668423019097,13.910638809204102,-0.07647910841487193
1509,2005-10-14,13.782112121582033,13.831544876098633,13.68324375152588,13.801884651184082,46252345.0,0.00577200818225454,2.7500452161330715,-100.0,60.330676020408255,62.13895808858708,-0.07897534915170645,-0.22768641115214372,-0.24662707433470565,-0.2774070971900766,14.130516738858468,0.14830112457275213,0.08852327651316472,0.1873541831970229,-0.18998001227675765,0.5646883786708035,-0.0013129145398664832,0.3760212809339123,-0.21124497798066422,37.14303037652389,-26.220997053999014,0.18866709773689005,10,-0.09392452239990412,-0.1384143829345721,-0.37075304985046564,-0.4152436256408709,-1.5225582122802752,4,-0.09182213281415641,-1.79994598348638,13.703018188476562,1.909116419376367,13.742565155029295,-1.1666827433201505,13.950185775756836,-0.09182213281415641
1510,2005-10-17,13.821659088134766,13.8612060546875,13.752450942993164,13.782112121582033,31514272.0,0.002869441650442228,-1.1999768500655914,-2.0000964645734753,70.00010522955834,64.41846611332774,-0.07009664422292516,-0.2554110808844179,-0.2876121069797737,-0.3159095409972714,14.147537389620096,0.10875511169433594,0.12653625776585464,0.21108236312866246,-0.1768362263258627,0.5990009525831876,0.017123068401399877,0.40504165785592505,-0.21649168101174077,48.57157030806458,-17.534409048210776,0.19395929472726278,10,-0.11864089965820312,-0.1779613494873047,-0.41277146339416504,-0.4547905921936035,-1.5917654037475586,0,-0.09084410055571424,2.7500452161330715,13.782112121582033,-1.79994598348638,13.703018188476562,1.909116419376367,13.742565155029295,-0.09084410055571424
1511,2005-10-18,13.663471221923828,13.851319313049315,13.623924255371096,13.821659088134766,42341919.0,-0.011444926054263171,1.0909090909090924,-4.000000000000179,57.391377285690346,64.52465465143925,0.12269268329833771,-0.09509047116138092,-0.13368629748544336,-0.15600775659591548,13.992645814258903,0.2273950576782191,0.15485961172845641,0.04844541549682546,-0.3397714561898244,0.43666228718347533,-0.14566302034649858,0.2425538513401495,0.3361492156982422,16.666666666666043,-46.31847631435741,0.19410843584332457,10,0.07415056228637695,-0.019773483276367188,-0.24469709396362305,-0.296602725982666,-1.3050498962402326,1,-0.09623737749515116,-1.1999768500655914,13.821659088134766,2.7500452161330715,13.782112121582033,-1.79994598348638,13.703018188476562,-0.09623737749515116
1512,2005-10-19,13.554717063903807,13.71290397644043,13.47562313079834,13.594264030456545,54137878.0,-0.007959482349223168,-1.3999903540079097,0.2500000000000225,55.0000160767051,63.56505645191216,0.24825404170671916,0.025892633912571128,-0.03341435534843207,-0.04836477873799794,13.610835815288896,0.23728084564208984,0.17817894361913034,-0.06722950935363947,-0.4453332425365861,0.3108742238293072,-0.2562813759451128,0.12182235723783386,0.43738945007324403,20.512820512820053,-41.859394274563215,0.18905186659147324,10,0.18290472030639826,0.08898067474365412,-0.11122608184814275,-0.1878485679626447,-1.0875406265258771,2,-0.09773891799221712,1.0909090909090924,13.663471221923828,-1.1999768500655914,13.821659088134766,2.7500452161330715,13.782112121582033,-0.09773891799221712
1513,2005-10-20,13.534942626953125,13.752450942993164,13.47562313079834,13.554717063903807,46821948.0,-0.001458860178154553,-3.0000137800836453,0.5000241149801359,52.94114309337189,62.43464601196882,0.24583295216842949,0.06290835229416025,-0.019976975907674444,-0.029038474885496157,12.70998767424903,0.2768278121948242,0.1980717267692711,-0.0959019660949707,-0.4556830825730831,0.2638791503831417,-0.275792524334026,0.0839885921440846,0.43650455169677826,15.384368051484865,-46.25841816749187,0.17989055823905598,10,0.20267915725708008,0.10875511169433594,-0.09145164489746094,-0.1680741310119629,-0.9985599517822266,3,-0.1000730249169699,-1.3999903540079097,13.554717063903807,1.0909090909090924,13.663471221923828,-1.1999768500655914,13.821659088134766,-0.1000730249169699
1514,2005-10-21,13.60414981842041,13.614036560058596,13.50528335571289,13.515170097351074,39726512.0,0.005113223851386461,-1.0000000000000326,-4.499734748011014,55.55553003699944,61.52862015627608,0.15927708075478364,0.013058625022058123,-0.09229786369667181,-0.09703300795158043,11.562884849822936,0.1087532043457049,0.20583519536912043,-0.038558816909789684,-0.37668555080755617,0.2995679169879768,-0.20762218385867293,0.13050455003909356,0.34746439831543086,33.33308600020281,-27.339449656394798,0.1690633669488836,10,0.13347196578979492,0.03954792022705078,-0.1557154655456543,-0.23728132247924805,-1.2655019760131836,4,-0.09302323135986468,-3.0000137800836453,13.534942626953125,-1.3999903540079097,13.554717063903807,1.0909090909090924,13.663471221923828,-0.09302323135986468
1515,2005-10-24,13.703018188476562,13.703018188476562,13.554717063903807,13.58437728881836,35763516.0,0.007267515528407431,1.50000000000003,1.333347623845148,56.92311915999678,59.61926573445735,0.031134709403787042,-0.07649422328698918,-0.19319526864948244,-0.19204925851928678,11.340684430240936,0.14830112457275568,0.18649383277375797,0.051905775070190785,-0.28328538131291303,0.3870969314532946,-0.11568980312136112,0.2195013532617427,0.22955638482177854,60.52631578947397,3.4162496910509788,0.16759557819155202,10,-0.03460359573364258,-0.05932044982910156,-0.21750855445861816,-0.3361496925354004,-1.2655029296875,0,-0.1053391493261443,-1.0000000000000326,13.60414981842041,-3.0000137800836453,13.534942626953125,-1.3999903540079097,13.554717063903807,-0.1053391493261443
1516,2005-10-25,13.643696784973145,13.772225379943848,13.623924255371096,13.732678413391113,41086253.0,-0.004329075732622423,-1.3077094308822799,-0.7500080383267419,51.18110236220465,58.04445221854115,0.04739244736098236,0.0032384960258582396,-0.13376553301117688,-0.13123381430796854,10.936933680108991,0.14830112457275213,0.16633826628765291,-0.020268344879150746,-0.33162668153035746,0.29108999177205597,-0.1759475132047541,0.1354108234464526,0.2705997306251966,56.666345133597,2.2790903615190814,0.1556791683256037,10,0.02471780776977539,9.5367431640625e-07,-0.1730175018310547,-0.1532440185546875,-1.2259550094604492,1,-0.10362316920902759,1.50000000000003,13.703018188476562,-1.0000000000000326,13.60414981842041,-3.0000137800836453,13.534942626953125,-0.10362316920902759
1517,2005-10-26,13.653583526611328,13.732678413391113,13.633810997009276,13.643696784973145,32091607.0,0.0007246380357170956,-5.6670954049962665,-0.11110992026065335,40.95238095238103,55.58616113525731,0.02632459834503642,0.006124435240543846,-0.1431080961420399,-0.13939597822001204,10.653201611566143,0.09886741638183771,0.1364621228105083,-0.018290996551513672,-0.31949035601270204,0.2829083629096747,-0.16889067628210697,0.13230868317907962,0.2431660535950133,59.99967846693033,9.239283559492229,0.15059967973059402,10,0.014831066131591797,-0.009885787963867188,-0.18290424346923828,-0.1631307601928711,-1.087540626525879,2,-0.09485877450439395,-1.3077094308822799,13.643696784973145,1.50000000000003,13.703018188476562,-1.0000000000000326,13.60414981842041,-0.09485877450439395
1518,2005-10-27,13.50528335571289,13.623924255371096,13.465736389160154,13.653583526611328,34547938.0,-0.010861629887083835,2.555517448340845,-14.999903540079098,36.44067796610169,52.93171690700103,0.16050522969965897,0.16851513637571358,0.006574036077871881,0.010731083616416726,10.608061874734902,0.18784713745117365,0.08437312447901846,-0.17005152702331472,-0.46126939677610146,0.12116634272947202,-0.3156604618997072,-0.024442592146922237,0.3746211665171302,12.903225806452118,-33.62944502776745,0.14560893487639331,10,0.1581878662109375,0.1384143829345703,-0.03954744338989258,-0.014830589294433594,-0.9590139389038086,3,-0.07686672622798618,-5.6670954049962665,13.653583526611328,-1.3077094308822799,13.643696784973145,1.50000000000003,13.703018188476562,-0.07686672622798618
1519,2005-10-28,13.465736389160154,13.485508918762207,13.228453636169435,13.50528335571289,49002898.0,-0.0029282589273483817,-269542.99999999814,0.26666838152074457,30.08855525356128,48.497100243001356,0.16813609636842486,0.21930603750696598,0.042609756582763225,0.05110420901294788,10.95446888129701,0.27682971954345525,0.05279559086172014,-0.20959849357605087,-0.5008163633288376,0.08161937617673587,-0.35520742845244335,-0.06398955869965839,0.389318045085675,43.63646248767895,1.9748899336254624,0.14560893487639331,10,0.07415008544922053,0.14830064773559748,-0.019773960113523614,0.024716377258302558,-1.028221130371092,4,-0.06901618204388593,2.555517448340845,13.50528335571289,-5.6670954049962665,13.653583526611328,-1.3077094308822799,13.643696784973145,-0.06901618204388593
1520,2005-10-31,13.159247398376465,13.287775039672852,13.010946273803713,13.465736389160154,122789042.0,-0.022760655780430405,-12.199999999999928,7.7499999999996065,21.428625564204026,44.50123894061399,0.414354298050446,0.5287664718736167,0.34099746344576864,0.3549090336232936,11.066416339921362,0.45479011535644176,0.017244166701420482,-0.5007630348205563,-0.8622090384550223,-0.1393170311860903,-0.6814860366377893,-0.3200400330033233,0.6456789720232532,19.48051948051929,-15.200779999105634,0.18072300181723336,10,0.23233842849731445,0.3460359573364258,0.24469661712646484,0.3312053680419922,-0.7316179275512695,0,-0.06235915559049987,-269542.99999999814,13.465736389160154,2.555517448340845,13.50528335571289,-5.6670954049962665,13.653583526611328,-0.06235915559049987
1521,2005-11-01,12.931852340698242,13.139473915100098,12.87253189086914,13.159247398376465,89538681.0,-0.01728024793471683,1.8421052631578947,0.7419354838709721,21.126799790233946,40.7375482421172,0.5889944071026765,0.7477806662276194,0.5600316798157667,0.5773232205586716,11.337841464190205,0.2867155075073242,-0.028012591863767256,-0.6984979152679447,-1.1829861900141232,-0.2140096405217662,-0.9407420526410348,-0.45625377789485455,0.7936760200418753,6.896551724137931,-24.664917059883848,0.24224413737308947,11,0.39052629470825195,0.5042238235473633,0.4720916748046875,0.5586004257202148,-0.4745635986328125,1,-0.03822631660844411,-12.199999999999928,13.159247398376465,-269542.99999999814,13.465736389160154,2.555517448340845,13.50528335571289,-0.03822631660844411
1522,2005-11-02,12.852758407592773,13.09004020690918,12.84287166595459,12.931852340698242,111675649.0,-0.006116210657351018,-4.0,0.34782608695652173,20.547984122453727,37.138308356459625,0.6236249164804786,0.8083624503413329,0.6322231347388882,0.6513993627701744,12.859580218088615,0.24716854095458984,-0.09521164885437905,-0.7395279407501221,-1.3360737777771234,-0.1429821037231207,-1.0378008592636228,-0.4412550222366214,0.7704103767628272,1.2658227848101238,-31.139131108801553,0.298272918513501,11,0.4547901153564453,0.5684876441955566,0.5511856079101562,0.6376943588256836,-0.4943370819091779,2,-0.03384616891445591,1.8421052631578947,12.931852340698242,-12.199999999999928,13.159247398376465,-269542.99999999814,13.465736389160154,-0.03384616891445591
1523,2005-11-03,12.655023574829102,12.921964645385742,12.575929641723633,12.852758407592773,142297035.0,-0.015384622233843626,1.0588295373302012,2.5,13.924094682012225,32.512593317016595,0.7637316540217842,0.9619784073203519,0.8260338858311584,0.8418106183381227,13.691127017959259,0.3460350036621094,-0.1445530557206265,-0.8779423713684089,-1.5941278638936875,-0.16175687884313028,-1.2360351176310473,-0.5198496251057705,0.8589036129503569,8.695661291117394,-22.15530927485881,0.35809274626263926,11,0.5190539360046387,0.63275146484375,0.7489204406738281,0.8354291915893555,-0.24716854095458984,3,-0.007031253179222485,-4.0,12.852758407592773,1.8421052631578947,12.931852340698242,-12.199999999999928,13.159247398376465,-0.007031253179222485
1524,2005-11-04,12.595703125,12.724230766296387,12.536382675170898,12.655023574829102,116544087.0,-0.004687502119481657,-1.1111111111111112,0.3,11.250046722717855,27.437807490652272,0.7431060606929112,0.9747184240695663,0.8863971123145973,0.891967412152983,14.214576684922209,0.18784809112548828,-0.18907559315983136,-0.8759650230407718,-1.6911301465409956,-0.0607998995405481,-1.2835475847908846,-0.4683824612906591,0.7681444554105266,7.894736842105263,-19.858994267772417,0.4075825617501121,11,0.558600902557373,0.6722984313964844,0.8057689666748047,0.894749641418457,-0.1186408996582049,4,-0.003924648564699984,1.0588295373302012,12.655023574829102,-4.0,12.852758407592773,1.8421052631578947,12.931852340698242,-0.003924648564699984
1525,2005-11-07,12.69456958770752,12.70445728302002,12.605589866638185,12.595703125,77807345.0,0.007849221415141772,-1.5000301440888115,-1.666650590013183,18.181806793404903,23.77121909411896,0.5432793415092032,0.8222321448218679,0.7852816017800919,0.7829984134034227,14.766314222322096,0.10875415802001953,-0.23127078576041527,-0.7162950992584225,-1.573904145478064,0.14131394696121902,-1.1450996223682441,-0.28749057614860085,0.5203343097598747,26.22935006570344,-2.805916210750741,0.428804523109821,11,0.43996095657348633,0.5734319686889648,0.7069025039672852,0.7958831787109375,-0.21750736236572443,0,-0.02024915670771299,-1.1111111111111112,12.595703125,1.0588295373302012,12.655023574829102,-4.0,12.852758407592773,-0.02024915670771299
1526,2005-11-08,12.744004249572756,12.823098182678224,12.655023574829102,12.69456958770752,72430631.0,0.0038941581692619742,-1.6154040216665706,0.5000144691277225,22.29733340806807,21.698436033639744,0.39426319046280156,0.7144293010371889,0.736675780658528,0.730749935809845,14.82182367109056,0.16807460784912287,-0.2868281079277981,-0.6065513610839819,-1.4740565528403042,0.26095383067234046,-1.040303956962143,-0.17279876520582071,0.34876582788126953,37.50000000000032,7.081564625629053,0.4337525958781615,11,0.3361492156982404,0.5239973068237287,0.6549961566925031,0.7464485168457013,-0.3756961822509801,1,-0.02482538239566001,-1.5000301440888115,12.69456958770752,-1.1111111111111112,12.595703125,1.0588295373302012,12.655023574829102,-0.02482538239566001
1527,2005-11-09,12.734116554260256,12.773664474487305,12.655023574829102,12.744004249572756,46142206.0,-0.0007758703715774473,2.428524183547096,-0.2000154332895985,22.449015749194132,20.143806898427798,0.290564370411559,0.6797436607375911,0.7460195977444961,0.7375798894409851,16.16656746912915,0.11864089965820312,-0.35902662100926186,-0.5660166263580297,-1.4545591553336248,0.3225259026175653,-1.0102878908458273,-0.12174536187023222,0.2585037907828074,51.281930786126026,18.178495143817628,0.44427126448779786,11,0.27682924270629705,0.5338850021362287,0.6871290206909162,0.7563362121582013,-0.3658084869384801,2,-0.02173906694000005,-1.6154040216665706,12.744004249572756,-1.5000301440888115,12.69456958770752,-1.1111111111111112,12.595703125,-0.02173906694000005
1528,2005-11-10,12.655023574829102,12.803324699401855,12.605589866638185,12.734116554260256,63317574.0,-0.006211108489084238,-1.2222341309182743,7.999131944444624,17.567621293383382,18.752592013963586,0.26414163419015857,0.712845878094992,0.8201324100615572,0.813913493174443,17.820125195056253,0.1977348327636701,-0.4269383994177538,-0.5927098751068112,-1.5045152110899895,0.3190954608763672,-1.0486125430984004,-0.13680720711522198,0.25547398963697177,41.37931034482733,7.961856087530819,0.455902667991589,11,0.25705528259277344,0.6129779815673828,0.7958822250366211,0.8354291915893555,-0.29660224914550604,3,-0.023437510597408062,2.428524183547096,12.734116554260256,-1.6154040216665706,12.744004249572756,-1.5000301440888115,12.69456958770752,-0.023437510597408062
1529,2005-11-11,12.516609191894533,12.575929641723633,12.407855033874512,12.388081550598145,56910105.0,-0.010937504945456977,-2.7777777777777777,-1.6250195936576697,10.526315789473799,17.541224261215778,0.2835858823117192,0.7922077408500865,0.9544053516320705,0.9506299706892971,19.5333997487706,0.24716854095458984,-0.49330751348344926,-0.6678491115570058,-1.5989497442198264,0.26325152110581485,-1.1333994278884152,-0.20229879522559635,0.32654769249840854,26.19047619047651,-3.641002507389267,0.46555031633141003,11,0.25705528259277166,0.687128543853758,1.0850691795349103,0.973843574523924,-0.18784809112548828,4,-0.008688787542431853,-1.2222341309182743,12.655023574829102,2.428524183547096,12.734116554260256,-1.6154040216665706,12.744004249572756,-0.008688787542431853
1530,2005-11-14,12.56604290008545,12.645136833190918,12.506722450256348,12.546269416809082,52780636.0,0.003949448882923257,-1.8,0.15384615384615172,13.907293652294328,16.73905691255582,0.15774568015364387,0.678679529413639,0.8955821345923631,0.9016629310984534,21.005270048954753,0.1384143829345703,-0.5470708298140572,-0.5556345939636227,-1.475083973151703,0.36381478522445754,-1.0153592835576628,-0.09590990436958258,0.23728179931640625,38.09523809523793,11.17660174262216,0.4597246895940402,11,0.18290472030639648,0.6376948356628418,1.0751829147338867,0.949127197265625,-0.24716854095458984,0,-0.007081041776727415,-2.7777777777777777,12.516609191894533,-1.2222341309182743,12.655023574829102,2.428524183547096,12.734116554260256,-0.007081041776727415
1531,2005-11-15,12.34853458404541,12.56604290008545,12.229893684387207,12.56604290008545,86551374.0,-0.017309213232000076,2.090909090909091,-11.0,11.627913497834982,15.747937954264852,0.31716172094454187,0.8354595301672525,1.0958802368657228,1.1163256180125636,23.502339820421938,0.3361492156982422,-0.6026124586532688,-0.7073960781097419,-1.6514462119108941,0.2366540556914103,-1.179421145010318,-0.23537101120916581,0.37569618225097656,20.689655172413794,-1.959997639534258,0.4720250669005759,11,0.22739458084106445,0.7662224769592285,1.3075213432312012,1.166635513305664,0.04943370819091797,1,0.010408331484324185,-1.8,12.56604290008545,-2.7777777777777777,12.516609191894533,-1.2222341309182743,12.655023574829102,0.010408331484324185
1532,2005-11-16,12.229893684387207,12.31887435913086,12.121139526367188,12.34853458404541,80978818.0,-0.009607690600914709,5.666666666666667,0.5454545454545454,11.834319526627226,15.515740714777628,0.3778977073468468,0.8956810350410063,1.1965336825468231,1.2293498881486862,25.401712243443818,0.22739505767822266,-0.6230774170752706,-0.7597958087921146,-1.7416455107207618,0.22205389313653257,-1.250720659756439,-0.26887095782779014,0.41524314880371094,15.942028985507244,-7.612468202536318,0.49092485096432364,11,0.24222517013549805,0.7612791061401367,1.4286339282989502,1.2852764129638672,0.22739505767822266,2,0.011317709418134259,2.090909090909091,12.34853458404541,-1.8,12.56604290008545,-2.7777777777777777,12.516609191894533,0.011317709418134259
1533,2005-11-17,12.180459976196287,12.27932834625244,12.150799751281738,12.229893684387207,65706002.0,-0.004042039077905235,-1.3636539018037679,0.4166666666666816,11.764705882352942,15.572925065848194,0.3944119340049319,0.8837475873901344,1.225122251691527,1.2725067649355122,27.651288632831978,0.12852859497070135,-0.630678000403103,-0.7415053844451922,-1.7514514221176718,0.2684406532272874,-1.2464784032814311,-0.2365323656089533,0.38558292388916193,11.320754716980794,-9.293080065489587,0.5049730188362398,11,0.2916588783264178,0.8107128143310565,1.47806763648987,1.334710121154787,0.32626247406006037,3,0.015422085166947097,5.666666666666667,12.229893684387207,2.090909090909091,12.34853458404541,-1.8,12.56604290008545,0.015422085166947097
1534,2005-11-18,12.338647842407227,12.338647842407227,12.239781379699707,12.259553909301758,58701881.0,0.01298701908795552,1.4999758850197742,-1.5999999999999426,23.225806451612968,16.13336947231576,0.21895123650961779,0.6597142668009877,1.04686019640031,1.1084246244184204,29.879989036277404,0.15818786621093928,-0.6289572081561943,-0.5200424194335938,-1.5083707449545471,0.46828590608735965,-1.0142065821940704,-0.02587825667311705,0.1384143829345703,41.509433962264154,19.89498868826938,0.4941641627604771,11,0.13347101211547852,0.6525249481201172,1.3198797702789307,1.1765222549438477,0.1680746078491211,4,0.0016025648457531627,-1.3636539018037679,12.180459976196287,5.666666666666667,12.229893684387207,2.090909090909091,12.34853458404541,0.0016025648457531627
1535,2005-11-21,12.259553909301758,12.34853458404541,12.111252784729006,12.338647842407227,53585899.0,-0.006410259383011763,3.799999999999964,-1.0,25.714285714285765,16.51303083967328,0.2568605118959546,0.6589051752667121,1.1070967996945953,1.1815780900132307,32.897583374252875,0.23728179931640447,-0.5984555076934122,-0.5269631385803226,-1.465232703746107,0.4113064265854618,-0.9960979211632157,-0.057828355997429526,0.14632377624511683,32.608695652173644,8.755280193201816,0.46913478258289254,11,0.19773483276367188,0.7266755104064941,1.406388759613037,1.2556161880493164,0.2867155075073242,0,0.00564516392515535,1.4999758850197742,12.338647842407227,-1.3636539018037679,12.180459976196287,5.666666666666667,12.229893684387207,0.00564516392515535
1536,2005-11-22,12.229893684387207,12.289214134216307,12.190346717834473,12.259553909301758,30583471.0,-0.002419355967923642,1.222222222222271,0.375,26.666666666666714,16.981658719392456,0.2301250594838269,0.6084095139398471,1.1197160670772952,1.2058543964547894,35.792417263927526,0.09886741638183416,-0.5579654819149926,-0.4859332084655765,-1.3633447061288493,0.3914782891976962,-0.9246389572972138,-0.04722745963393926,0.11864089965820312,49.99999999999963,22.327344640898602,0.43870574883163643,11,0.22739505767822266,0.7513923645019531,1.4434642791748047,1.2852764129638672,0.3460359573364258,1,0.0072756703402292455,3.799999999999964,12.259553909301758,1.4999758850197742,12.338647842407227,-1.3636539018037679,12.180459976196287,0.0072756703402292455
1537,2005-11-23,12.358421325683596,12.427629470825195,12.229893684387207,12.229893684387207,55853344.0,0.010509301602553478,-2.076937916910908,-4.333333333333393,38.28125000000011,19.28317302012765,0.04771878760547388,0.3982974394955736,0.9736959830569898,1.0727934078923962,38.51283977605623,0.19773578643798828,-0.5379016384369244,-0.2926474571228006,-1.0633301245712055,0.47803521032560425,-0.677988790847003,0.09269387660140183,-0.24716854095458984,78.12476450285655,46.06668304985511,0.38534133372420265,11,0.01977348327636541,0.5833177566528303,1.3322384357452375,1.1567487716674787,0.25705528259277166,2,0.0032000014816249145,1.222222222222271,12.229893684387207,3.799999999999964,12.259553909301758,1.4999758850197742,12.338647842407227,0.0032000014816249145
1538,2005-11-24,12.46717643737793,12.506722450256348,12.378194808959961,12.358421325683596,31177261.0,0.00880008124244136,-2.7142345321758303,0.8461612661477362,45.1128217625028,23.126118128241984,-0.101118304794797,0.21901114463429572,0.8499451562471485,0.9641957710912621,40.89167692711717,0.14830112457275213,-0.5299562924381043,-0.1319869995117191,-0.7923730884176727,0.5283990893942345,-0.46218004396469503,0.19820604494125682,-0.3495961189269998,90.0002411498022,52.61838914951048,0.3301930444529764,11,-0.08898162841796875,0.4745626449584961,1.2234833240509033,1.0479936599731445,0.09886646270751953,3,-0.0007930982097000827,-2.076937916910908,12.358421325683596,1.222222222222271,12.229893684387207,3.799999999999964,12.259553909301758,-0.0007930982097000827
1539,2005-11-25,12.536382675170898,12.556156158447266,12.447402000427244,12.46717643737793,31942330.0,0.005551075509405701,1.0000175383212646,0.6363492870797557,43.846195512242616,26.452662779347346,-0.18687679623610798,0.08075028335083445,0.7652819919723495,0.8928673655443298,42.162646156353745,0.10875415802002131,-0.5217991397848625,-0.01631307601928711,-0.5356911072202539,0.5030649551816797,-0.2760020916197714,0.2433759395811972,-0.4032366714477522,95.55555555555554,54.41816662213337,0.25968901560048363,11,-0.19773483276367188,0.40535640716552734,1.1542770862579346,0.9787874221801758,0.039546966552734375,4,-0.0023659316792630225,-2.7142345321758303,12.46717643737793,-2.076937916910908,12.358421325683596,1.222222222222271,12.229893684387207,-0.0023659316792630225
1540,2005-11-28,12.338647842407227,12.615476608276367,12.328761100769045,12.536382675170898,48722466.0,-0.01577287786175341,-1.636363636363663,-2.857182229081689,35.862068965517196,29.145346720200923,-0.027703408906607052,0.2254127537410433,0.9452622418782362,1.0839935429252012,42.82458116345283,0.28671550750732244,-0.5047206052311211,-0.17301793098449636,-0.6144442642639731,0.2684084022949804,-0.39373109762423475,0.04769523565524203,-0.18012122940063335,34.883720930232556,-6.436434193212982,0.2207131666397381,11,0.024716854095458984,0.6030912399291992,1.3520119190216064,1.1765222549438477,0.35592174530029297,0,0.013621801188899996,1.0000175383212646,12.536382675170898,-2.7142345321758303,12.46717643737793,-2.076937916910908,12.358421325683596,0.013621801188899996
1541,2005-11-29,12.437515258789062,12.48694896697998,12.308987617492676,12.338647842407227,33379156.0,0.008012824228764703,-1.25,-0.5,40.259765476972646,32.303729603572634,-0.1258567348941746,0.09234662867549659,0.8271919643840935,0.9798146033595536,43.104521993554826,0.1779613494873047,-0.46041470749788793,-0.04943366050720144,-0.4447469477479693,0.3458796267335664,-0.24709030412758537,0.1482229831131825,-0.24243264616088744,53.84615384615385,13.21660692766556,0.19765664362038413,11,-0.07415056228637695,0.5042238235473633,1.218540906906128,1.0776548385620117,0.38558292388916193,1,0.00874404217861513,-1.636363636363663,12.338647842407227,1.0000175383212646,12.536382675170898,-2.7142345321758303,12.46717643737793,0.00874404217861513
1542,2005-11-30,12.417741775512695,12.45728874206543,12.358421325683596,12.437515258789062,40029641.0,-0.001589825850657256,2.3333333333332735,-0.2,41.89189189189189,35.651194715743635,-0.08564084074269473,0.08206633127753094,0.8322365434970767,0.992529042465355,43.309646637593794,0.09886741638183416,-0.4266027672111008,-0.04745631217956614,-0.4039910672852898,0.3090784429261575,-0.22572368973242796,0.13081106537329568,-0.18902764323266474,35.483870967741936,-4.8421910979730285,0.17826737755286182,11,-0.054377079010009766,0.5042238235473633,1.2383143901824951,1.097428321838379,0.5239973068237305,2,0.01273885937319763,-1.25,12.437515258789062,-1.636363636363663,12.338647842407227,1.0000175383212646,12.536382675170898,0.01273885937319763
1543,2005-12-01,12.56604290008545,12.56604290008545,12.437515258789062,12.417741775512695,29775622.0,0.011942680662372807,-1.3636363636363635,-7.5,51.677852348993234,38.81253314878588,-0.19388411160004893,-0.07720093150029328,0.6725384459250225,0.8370123790438981,42.5510153291874,0.1483011245727539,-0.3572769183121167,0.10529384613037074,-0.24340176315414297,0.45398945541488445,-0.069053958511887,0.2796416507726285,-0.3063877697257116,83.87096774193549,40.03191676597703,0.17434780464225708,12,-0.20267820358276367,0.3015456199646014,1.0900132656097412,0.949127197265625,0.37569618225097656,3,0.003933912098181835,2.3333333333332735,12.417741775512695,-1.25,12.437515258789062,-1.636363636363663,12.338647842407227,0.003933912098181835
1544,2005-12-02,12.546269416809082,12.635250091552734,12.477062225341795,12.605589866638185,32808466.0,-0.0015735648392727342,1.6666666666666967,-0.40000000000001196,49.31506849315068,41.43484234643754,-0.1581986034275431,-0.06463463648070444,0.6801314777076453,0.8493820880554317,41.50424159058922,0.15818786621093928,-0.2775418149878597,0.08799204826354945,-0.25736053412870064,0.43334463065579953,-0.08468424293257648,0.2606683394596754,-0.2581485682160132,72.72727272727273,26.998338593505316,0.1726762911961255,12,-0.13347101211547852,0.25211143493652344,1.1073150634765625,0.9689006805419922,0.5042238235473633,4,0.0015760448480306444,-1.3636363636363635,12.56604290008545,2.3333333333332735,12.417741775512695,-1.25,12.437515258789062,0.0015760448480306444
1545,2005-12-05,12.437515258789062,12.585816383361815,12.358421325683596,12.546269416809082,46705951.0,-0.008668246664168877,1.4210526315789553,1.8333333333332784,53.33333333333332,44.397805309400496,-0.024077958762156015,0.025164438976517545,0.7697719716902007,0.9506563594050483,40.56184773380771,0.2273950576782191,-0.1914089415144531,-0.00790939331054652,-0.33487893486579345,0.3190601482447004,-0.17139416408817,0.15557537746707695,-0.11468148590002691,39.39393939393939,-9.109765119302509,0.16348477077762377,12,-0.004943370819091797,0.26199865341186523,1.139446496963501,1.0776548385620117,0.4943370819091797,0,0.011128780954601014,1.6666666666666967,12.546269416809082,-1.3636363636363635,12.56604290008545,2.3333333333332735,12.417741775512695,0.011128780954601014
1546,2005-12-06,12.427629470825195,12.506722450256348,12.378194808959961,12.437515258789062,20443761.0,-0.0007948362480907356,-1.3636156368929655,0.09090032182537247,58.06456129760473,46.59595100913434,0.018781425385395067,0.010680543312975743,0.7648160287580552,0.9511923442216847,40.3776857484351,0.12852764129638672,-0.14243682840257854,-0.0019764423370354223,-0.2971946052592571,0.29324172058518627,-0.14958552379814627,0.14563263912407542,-0.07355406606978931,25.00034449971703,-26.481148678473318,0.1476090814611112,12,0.044489383697509766,0.19773387908935547,1.0208051204681396,1.0776538848876953,0.6722974777221697,1,0.02147956836893039,1.4210526315789553,12.437515258789062,1.6666666666666967,12.546269416809082,-1.3636363636363635,12.56604290008545,0.02147956836893039
1547,2005-12-07,12.45728874206543,12.46717643737793,12.378194808959961,12.427629470825195,42733093.0,0.002386559022367285,2.599969133420789,-3.0001929384526336,61.475427982276706,48.414018366887,0.005164439732668669,-0.04298521333494776,0.7168476883840817,0.91415517289078,40.18357142053479,0.08898162841796875,-0.09323006237950615,0.041524219512940164,-0.21729427175684002,0.30034271078272035,-0.08788502612195082,0.17093346514783114,0.1779613494873047,35.7142857142853,-19.98609153060937,0.12940924563489017,12,0.01483011245727539,0.1433577537536621,0.9219386577606201,0.9787874221801758,0.4646759033203125,2,0.02936509285343436,-1.3636156368929655,12.427629470825195,1.4210526315789553,12.437515258789062,1.6666666666666967,12.546269416809082,0.02936509285343436
1548,2005-12-08,12.358421325683596,12.417741775512695,12.31887435913086,12.45728874206543,31018450.0,-0.007936511582009143,9.0,-3.3334405144693933,50.8620703992284,49.19356002099653,0.0972047119972963,0.03427972116302769,0.7977920315093865,1.0053106194556367,39.910001221042855,0.1384143829345703,-0.04408173047718833,-0.04251308441161861,-0.2763969996935014,0.19137083087026419,-0.15945504205256,0.07442887322932279,0.2716876602172835,12.500000000000561,-43.136721077586806,0.11694195764094101,12,0.11369752883910955,0.15818738937377752,1.0059759616851789,1.0628247261047346,0.3262624740600568,3,0.047200021853969654,2.599969133420789,12.45728874206543,-1.3636156368929655,12.427629470825195,1.4210526315789553,12.437515258789062,0.047200021853969654
1549,2005-12-09,12.407855033874512,12.407855033874512,12.31887435913086,12.358421325683596,20728769.0,0.004000001852031199,2.6,-0.499999999999991,56.63717947295236,51.50190563293377,0.030868175813598242,-0.02500115002803227,0.7296839551351901,0.9491634027516689,39.06642215803709,0.08898067474365234,-0.021232946300845157,0.012358331680298207,-0.21517252185546099,0.2398891852160574,-0.1014070950875805,0.12612375844817691,0.20980456695556704,33.333333333333556,-24.174619651206157,0.1137654267678794,12,0.06426382064819336,0.05932044982910334,0.8230712413787842,0.8799200057983398,0.316375732421875,4,0.043027908289092975,9.0,12.358421325683596,2.599969133420789,12.45728874206543,-1.3636156368929655,12.427629470825195,0.043027908289092975
1550,2005-12-12,12.477062225341795,12.536382675170898,12.447402000427244,12.45728874206543,25309198.0,0.005577691815252583,-3.4999999999996856,0.39999999999997843,60.683778300109545,53.77124039106009,-0.018595685206586055,-0.10668620500482007,0.6422215640778344,0.8734191192749989,38.33126105734905,0.12852764129638672,-0.01442226271706204,0.08601455688476456,-0.13069768266134574,0.30272679643087486,-0.022341562888291477,0.1943706766578206,0.12864596582031496,72.72727272727191,13.680151141639527,0.10835611977305527,12,1.7763568394002505e-15,-0.009886741638180041,0.7340905666351336,0.7909393310546893,0.12852764129639027,0,0.04595881663954282,2.6,12.407855033874512,9.0,12.358421325683596,2.599969133420789,12.45728874206543,0.04595881663954282
1551,2005-12-13,12.477062225341795,12.506722450256348,12.427629470825195,12.477062225341795,27649652.0,0.0,1.6666345133595393,0.0,55.7692414711648,55.31316812209041,-0.013852776853767068,-0.10178194234139504,0.6216776445812364,0.868078566009352,36.889982812819646,0.07909297943115234,-0.011050759129833665,0.07958817481994451,-0.13942641208872963,0.29860276172861866,-0.02991911863439256,0.1890954682742816,0.11717261253906486,72.72727272727191,15.428545198370017,0.10950729345433743,12,1.7763568394002505e-15,-0.009886741638180041,0.72420382499695,0.7909393310546893,-0.0395469665527326,1,0.03645009595549964,-3.4999999999996856,12.477062225341795,2.6,12.407855033874512,9.0,12.358421325683596,0.03645009595549964
1552,2005-12-14,12.368308067321776,12.48694896697998,12.368308067321776,12.477062225341795,32823001.0,-0.008716327293706416,-1.1818181818182145,-100.0,45.192247939786476,54.59254540995633,0.09739378315208391,0.0188394681459787,0.7053320271986383,0.9681218952562407,35.23394855708851,0.1186408996582049,0.020524018849680914,-0.03608670234680389,-0.24110513410675338,0.1689317294131456,-0.13859591822677864,0.06642251353317086,0.21491235140908493,22.72727272727191,-29.17769756068877,0.10250921587997508,12,0.10875415802002131,0.08898067474365412,0.8057694435119647,0.8996934890747088,0.06920719146728693,2,0.05915270522397442,1.6666345133595393,12.477062225341795,-3.4999999999996856,12.477062225341795,2.6,12.407855033874512,0.05915270522397442
1553,2005-12-15,12.368308067321776,12.417741775512695,12.308987617492676,12.368308067321776,58237111.0,0.0,1.199999999999921,-0.0,41.237095973834315,53.69499290781007,0.07419813004479181,0.035451779278702134,0.6723840048723684,0.9560074926450479,33.58264856504872,0.10875415802001953,0.03921226393119781,-0.04547910690307866,-0.2226176257359871,0.13165941192982977,-0.13404836631953287,0.04309015251337556,0.2043385090250851,26.086956521738347,-19.458080476031636,0.08856925941645415,12,0.07909393310547053,0.08898067474365412,0.771165609359743,0.8996934890747088,-0.09886741638183594,3,0.04476413225239595,-1.1818181818182145,12.368308067321776,1.6666345133595393,12.477062225341795,-3.4999999999996856,12.477062225341795,0.04476413225239595
1554,2005-12-16,12.358421325683596,12.447402000427244,12.328761100769045,12.358421325683596,116861668.0,-0.0007993608814047537,-2.99999999999988,0.0,51.282054452996825,53.46707303221712,0.06105723168409405,0.049430165962856876,0.6491659477858374,0.9537572160178591,32.17142830333762,0.11864089965819957,0.05615518984365764,-0.05635452270507635,-0.23194115990473385,0.11923211449458115,-0.1441478413049051,0.0314387958947524,0.19840571313201316,21.73913043478339,-24.115385253894182,0.08779331859982906,12,0.06426382064819158,0.01977348327636541,0.7316188812255842,0.9095802307128888,-0.10875415802002131,4,0.02640001222340671,1.199999999999921,12.368308067321776,-1.1818181818182145,12.368308067321776,1.6666345133595393,12.477062225341795,0.02640001222340671
1555,2005-12-19,12.328761100769045,12.45728874206543,12.299100875854492,12.358421325683596,60953817.0,-0.0024000011112188524,-2.5555555555554137,-100.0,42.25350007811919,51.710288452274284,0.08232578372423305,0.08910976651172753,0.6418256491077639,0.9720897740183574,30.430487161358716,0.1581878662109375,0.043059159739723185,-0.08947510719299068,-0.25459762865174973,0.07564741426576838,-0.1720363679223702,-0.006913846463611151,0.21319557276718726,14.285714285715143,-29.295597061297585,0.08256126072937935,12,0.08898067474365057,0.04943370819091619,0.6599400043487531,0.8749766349792463,-0.24716854095459162,0,0.0320769996510577,-2.99999999999988,12.358421325683596,1.199999999999921,12.368308067321776,-1.1818181818182145,12.368308067321776,0.0320769996510577
1556,2005-12-20,12.31887435913086,12.338647842407227,12.249667167663574,12.328761100769045,54574787.0,-0.0008019249912766258,5.0,0.3333333333333932,42.85712317139039,49.641587917731364,0.08399638450207547,0.11173313013516761,0.6125591997209057,0.9695291938931412,28.67734022666729,0.08898067474365234,0.033922193614710494,-0.10381088256835902,-0.2514340632355925,0.043812298098874436,-0.17762247290197486,-0.02999929223474318,0.2036538505908343,29.166666666666668,-14.801150717656082,0.07381159033361659,12,0.07415056228637695,0.054377079010009766,0.657468318939209,0.8848633766174316,-0.06920719146728516,1,0.02327448914151886,-2.5555555555554137,12.328761100769045,-2.99999999999988,12.358421325683596,1.199999999999921,12.368308067321776,0.02327448914151886
1557,2005-12-21,12.397968292236328,12.407855033874512,12.308987617492676,12.31887435913086,27064972.0,0.006420548728694797,1.0,-7.999999999998563,36.50789519214707,48.04667956138899,-0.004913801022082609,0.03768604987108759,0.501117157210448,0.875479963383679,27.583388324568574,0.09886741638183594,0.027119496701653034,-0.026694297790527344,-0.17172986151987857,0.11834126593882388,-0.09921207965520296,0.04582348407414827,0.09727381327955342,71.42857142857143,31.165352577982638,0.0725177818646756,12,-0.004943370819091797,-0.024716854095458984,0.4473748207092285,0.7167887687683105,-0.05932044982910156,2,0.003189794135664892,5.0,12.31887435913086,-2.5555555555554137,12.328761100769045,-2.99999999999988,12.358421325683596,0.003189794135664892
1558,2005-12-22,12.45728874206543,12.477062225341795,12.368308067321776,12.397968292236328,36039528.0,0.004784691203497227,1.200000000000079,0.75,43.28356275023856,46.56294436997634,-0.05446236029026075,-0.023624376502890954,0.4107458708323968,0.8029759632805948,26.75089092163677,0.10875415802001953,0.015248361164927005,0.033120536804199574,-0.11137123699129958,0.17761231059969873,-0.03912535009355089,0.10536642370195004,-0.20762157440185547,91.30434782608768,52.869522431180116,0.07224588689774972,12,-0.06426382064819336,-0.08403730392456055,0.2743570804595947,0.6030912399291992,-0.019773483276367188,3,-0.0015873023164018063,1.0,12.397968292236328,5.0,12.31887435913086,-2.5555555555554137,12.328761100769045,-0.0015873023164018063
1559,2005-12-23,12.506722450256348,12.506722450256348,12.45728874206543,12.45728874206543,19520827.0,0.003968255791004571,1.0,0.8333333333333334,55.73772306427263,46.013382677105575,-0.0987851977927452,-0.07946847692956815,0.3276457251406768,0.7425645221470845,26.10505533015055,0.04943370819091797,-0.003243744751845412,0.08403725624084402,-0.05614985553384777,0.2242243680155358,0.013943700353497235,0.1541308121281908,-0.2525073814392087,100.0,59.13829055360593,0.07009355588734625,12,-0.12852764129638672,-0.13347101211547852,0.22492337226867676,0.5536575317382812,-0.10875415802001953,4,-0.018972340695986634,1.200000000000079,12.45728874206543,1.0,12.397968292236328,5.0,12.31887435913086,-0.018972340695986634
1560,2005-12-26,12.506722450256348,12.506722450256348,12.506722450256348,12.506722450256348,0.0,0.0,1.0,0.0,56.66659700105632,46.11308884709352,-0.10519815027214285,-0.06981034434372546,0.29201024664177133,0.731317493244827,25.038213667398878,0.0,0.001514719995711289,0.07563352584838867,-0.06348895350564554,0.21475600520242288,0.006072286171370678,0.14519476552540667,-0.24240708618163964,100.0,54.77187327793878,0.06956123967701747,12,-0.12852764129638672,-0.13347101211547852,0.22492337226867676,0.5536575317382812,-0.08898067474365234,0,-0.02055336908731864,1.0,12.506722450256348,1.200000000000079,12.45728874206543,1.0,12.397968292236328,-0.02055336908731864
1561,2005-12-27,12.546269416809082,12.595703125,12.48694896697998,12.506722450256348,22225440.0,0.0031620567826644574,-1.75,100.0,57.37704918032795,47.466955651598134,-0.14963098022746735,-0.10623889315286661,0.22165226237581948,0.6801656901899484,23.62015828885211,0.10875415802001953,-0.003980179776352344,0.10974278450012243,-0.03863115983931742,0.25811672883956227,0.0355558123304025,0.18392975666984235,-0.27225776928710843,82.75862068965517,34.826423809300024,0.07418697216971956,12,-0.12358427047729492,-0.13347101211547852,0.1754896640777588,0.5091671943664551,-0.12852764129638672,1,-0.037037053928721586,1.0,12.506722450256348,1.0,12.506722450256348,1.200000000000079,12.45728874206543,-0.037037053928721586
1562,2005-12-28,12.575929641723633,12.595703125,12.48694896697998,12.546269416809082,14596102.0,0.0023640672720459666,2.142857142857143,0.75,70.37037037037041,50.703986140102145,-0.16398799680911402,-0.1301113149680937,0.1643964256781274,0.6375345192749293,22.125469435584684,0.10875415802001953,-0.020339397588626795,0.1314936161041267,-0.029031566765413075,0.29201879897366645,0.05123102466935592,0.21175620753889746,-0.2826165055529781,91.30434782608702,37.28370161531335,0.08026259143477021,12,-0.1532444953918457,-0.1433577537536621,0.1433577537536621,0.4795069694519043,-0.3262624740600586,2,-0.02594340803065609,-1.75,12.546269416809082,1.0,12.506722450256348,1.0,12.506722450256348,-0.02594340803065609
1563,2005-12-29,12.615476608276367,12.645136833190918,12.575929641723633,12.575929641723633,17159856.0,0.003144655518867445,-2.5,1.3333333333333333,69.81132075471712,52.76279350695996,-0.18415260295682678,-0.17472308827432315,0.09778191155155369,0.5863777913902588,21.173937765327608,0.06920719146728516,-0.028272939921386353,0.16856889724731516,-0.0011020241924946106,0.33823981868712494,0.08373343652741028,0.25340435796722005,-0.3040200727759519,84.21052631578947,26.434058905286946,0.08483546071990494,12,-0.1680746078491211,-0.1680746078491211,0.04449033737182617,0.4399600028991699,-0.2768287658691406,3,-0.02194358362073512,2.142857142857143,12.575929641723633,-1.75,12.546269416809082,1.0,12.506722450256348,-0.02194358362073512
1564,2005-12-30,12.56604290008545,12.615476608276367,12.496835708618164,12.615476608276367,21025599.0,-0.003918497075131255,3.8,-1.25,58.823529411764916,54.603907877365046,-0.11417759002593364,-0.13041867882831681,0.11678447798711034,0.6250593236505786,20.777508534226666,0.11864089965820312,-0.015298279432682804,0.11814651489257777,-0.05417200760484597,0.2904650373900015,0.0319872536438659,0.20430577614128964,-0.22789194076979413,50.0,-5.642175784033071,0.08615926124871169,12,-0.11864089965820312,-0.11864089965820312,0.09392404556274414,0.4893937110900879,-0.21750831604003906,4,-0.010228171455272772,-2.5,12.615476608276367,2.142857142857143,12.575929641723633,-1.75,12.546269416809082,-0.010228171455272772
1565,2006-01-02,12.575929641723633,12.655023574829102,12.516609191894533,12.56604290008545,18864220.0,0.0007867824196363671,-1.545454545454596,-0.2,59.61538461538482,56.46593692669776,-0.09534265662965247,-0.1363972344624127,0.07276674446121234,0.604368738788434,19.795075327356308,0.13841438293456854,0.0036116893110733628,0.12111253738403249,-0.0603271829825438,0.3025522577506088,0.030392677200744345,0.21183239756732064,-0.2132198124979574,52.94117647058824,-0.5175488301483782,0.09071986018328829,1,-0.09392404556274414,-0.12358427047729492,0.06426382064819336,0.4795069694519043,-0.2966012954711932,0,-0.014150949834903281,3.8,12.56604290008545,-2.5,12.615476608276367,2.142857142857143,12.575929641723633,-0.014150949834903281
1566,2006-01-03,12.69456958770752,12.70445728302002,12.605589866638185,12.575929641723633,33856897.0,0.009433890723296479,-2.333386923039962,11.999903540079098,81.13204113204141,61.424175364463785,-0.17331137424570997,-0.24665968190545584,-0.07741689526273454,0.4769259047680894,18.73056374683058,0.12852764129638672,0.016175587789756918,0.22640547752380336,0.016367384654561334,0.4364435703930454,0.12138643108918146,0.33142452395842525,-0.30262838392150115,95.45410700035953,36.53385499634002,0.10501904643462108,1,-0.1581869125366211,-0.21750736236572266,-0.04201769828796387,0.3608670234680176,-0.3658084869384748,1,-0.02180678992558238,-1.545454545454596,12.575929641723633,3.8,12.56604290008545,-2.5,12.615476608276367,-0.02180678992558238
1567,2006-01-04,12.823098182678224,12.84287166595459,12.744004249572756,12.69456958770752,41945800.0,0.01012469104073932,-5.666881028939586,1.083350079982009,84.84848484848513,66.04250004204674,-0.2628331697279762,-0.3650962593549103,-0.23696476110012377,0.34041030368666547,17.924597325252243,0.1483020782470703,0.044416898895882184,0.3366436004638693,0.07357662999901038,0.5997105709287283,0.20511011523143985,0.4681770856962988,-0.393655049384126,94.28571428571479,29.922924492251667,0.13153348523242941,1,-0.17301797866821467,-0.2768287658691424,-0.17054629325866877,0.23233842849731268,-0.16807460784912287,2,-0.03161142505428949,-2.333386923039962,12.69456958770752,-1.545454545454596,12.575929641723633,3.8,12.56604290008545,-0.03161142505428949
1568,2006-01-05,12.941739082336426,12.941739082336426,12.813211441040039,12.823098182678224,38625149.0,0.009252124406133433,1.1666666666666667,0.9230700739025645,88.3116883116881,69.66182951398179,-0.3414334112484081,-0.4614548125426232,-0.381104974966183,0.21565410789087736,17.029827928566494,0.12852764129638672,0.07909380130138999,0.4261186122894287,0.10083377256874648,0.7514034520101109,0.2634761924290867,0.5887610321497707,-0.4544159544698587,100.0,28.99618925827319,0.1626424198603413,1,-0.22739505767822266,-0.3460359573364258,-0.2990739345550537,0.11369752883911133,-0.1483011245727539,3,-0.05347595947266681,-5.666881028939586,12.823098182678224,-2.333386923039962,12.69456958770752,-1.545454545454596,12.575929641723633,-0.05347595947266681
1569,2006-01-06,12.941739082336426,12.941739082336426,12.941739082336426,12.941739082336426,0.0,0.0,1.0,0.0,91.89189189189167,73.57575116851906,-0.30534753220562116,-0.4420720379768852,-0.4058551178071692,0.2072666602489157,16.086704081850723,0.0,0.1158446368913868,0.39942440986633265,0.027145326192931307,0.771703493539734,0.21328486802963198,0.5855639517030333,-0.3817094017546818,100.0,20.920298289443735,0.18613954183670064,1,-0.22739505767822266,-0.3460359573364258,-0.3262624740600586,0.11369752883911133,-0.11864089965820135,4,-0.046600478969038295,1.1666666666666667,12.941739082336426,-5.666881028939586,12.823098182678224,-2.333386923039962,12.69456958770752,-0.046600478969038295
1570,2006-01-09,13.050493240356445,13.129587173461914,12.98128604888916,13.020833015441895,47824845.0,0.008403365059990398,-1.7272727272727273,100.0,94.04761904761905,77.6502589315514,-0.36750301576281963,-0.532990171968482,-0.5287254122775042,0.09019869923549528,16.342593114535628,0.18784809112548828,0.14942199464152495,0.4795070171356208,0.045224288411814584,0.9137897458594271,0.2623656527737168,0.6966483814975248,-0.42939005549395226,84.90566037735844,-0.4675580079539827,0.21714136436190323,1,-0.24222517013549805,-0.36086606979370117,-0.4449036121368408,0.004943370819091797,-0.1581878662109375,0,-0.053787902371409735,1.0,12.941739082336426,1.1666666666666667,12.941739082336426,-5.666881028939586,12.823098182678224,-0.053787902371409735
1571,2006-01-10,12.931852340698242,13.050493240356445,12.931852340698242,13.050493240356445,47968494.0,-0.009090913076857943,1.0,-4.0,80.68181818181819,78.7959753550456,-0.21055766461544856,-0.39898683597083995,-0.41853956691569394,0.20101440607949428,16.377987266633205,0.11864089965820312,0.16966163438855908,0.338126611709594,-0.12228921982037555,0.7985424432395636,0.10791869594461012,0.5683345274745779,-0.2192220378878531,48.71794871794848,-36.83211728772222,0.23020791576498448,1,-0.11864089965820312,-0.24222517013549805,-0.36580944061279297,0.12358427047729492,-0.12852764129638672,1,-0.05045866417699685,-1.7272727272727273,13.050493240356445,1.0,12.941739082336426,1.1666666666666667,12.941739082336426,-0.05045866417699685
1572,2006-01-11,13.099926948547365,13.129587173461914,12.991172790527346,12.931852340698242,43805168.0,0.012996947646871204,-4.600000000000331,-1.4166666666666816,82.82828282828285,80.24230447433067,-0.3313293930381054,-0.5369708324508657,-0.5907406883622617,0.02727541275139167,16.26284158132939,0.19773483276367188,0.19627340632393953,0.469620275497439,-0.029975613461939332,0.9692161644568174,0.21982233101775073,0.7194182199771273,-0.3122444090197014,90.62500000000057,5.563103769052034,0.2497979444796889,1,-0.286715507507326,-0.4102997779846209,-0.5511858463287371,-0.04449033737182795,-0.24716854095459162,2,-0.05886795024180147,1.0,12.931852340698242,-1.7272727272727273,13.050493240356445,1.0,12.941739082336426,-0.05886795024180147
1573,2006-01-12,12.921964645385742,12.971399307250975,12.84287166595459,13.099926948547365,68186011.0,-0.013584984394234167,-4.250039187315177,-1.0588292035247584,68.749940789162,81.34523907181924,-0.11769683083208804,-0.33244801440847205,-0.41268335614330454,0.20116466985019876,15.478592744354858,0.2570552825927752,0.2180224262658399,0.2639751434326172,-0.23585126250849875,0.7638015493737331,0.014061940462060107,0.5138883464031743,0.20762252807617188,27.58587427613482,-53.29023328715486,0.24991320297055772,1,-0.09886646270751953,-0.23233747482299805,-0.38558197021484375,0.13347196578979492,-0.009885787963867188,3,-0.020657932279048774,-4.600000000000331,13.099926948547365,1.0,12.931852340698242,-1.7272727272727273,13.050493240356445,-0.020657932279048774
1574,2006-01-13,12.684683799743652,12.882418632507324,12.615476608276367,12.862645149230955,67279534.0,-0.01836259826997899,1.4545454545454546,0.9999946411442029,56.617647058823515,81.01215712109021,0.1544221847496292,-0.07322545268765168,-0.1761503783268097,0.43579286262616534,14.406149198923234,0.306488037109375,0.22594096140338493,0.010381174087523704,-0.4691635013051805,0.4899258494802279,-0.22939116360882927,0.2501535117838767,0.4449033737182617,13.461538461538462,-62.31062721746249,0.23977233769635223,1,0.18290472030639648,0.004943370819091797,-0.19032001495361328,0.37075281143188477,0.1581878662109375,4,0.008573659362499653,-4.250039187315177,12.921964645385742,-4.600000000000331,13.099926948547365,1.0,12.931852340698242,0.008573659362499653
1575,2006-01-16,12.724230766296387,12.753890991210938,12.575929641723633,12.575929641723633,71700679.0,0.0031176943136361768,-1.4,-0.8333333333333417,56.617647058823515,78.28833555739934,0.1543562067143398,-0.08603688013917754,-0.2191883421371994,0.3915862088225559,13.207886711709085,0.1779613494873047,0.2338876972535857,0.03015465736389089,-0.42118224925254033,0.4814915639803221,-0.19551379594432383,0.2558231106721056,0.38479198455810604,26.785714285714285,-46.11563841478982,0.2256684533082155,1,0.12852764129638672,-0.03460359573364258,-0.25458359718322754,0.3312058448791504,0.07909393310546875,0,0.007770011264155663,1.4545454545454546,12.684683799743652,-4.250039187315177,12.921964645385742,-4.600000000000331,13.099926948547365,0.007770011264155663
1576,2006-01-17,12.605589866638185,12.684683799743652,12.585816383361815,12.724230766296387,37992221.0,-0.009324013516986418,4.00000000000009,-0.799999999999988,51.034482758620754,74.53122421408108,0.28949106324536444,0.05816765930342349,-0.10708270488601457,0.5060931287138128,11.710276680636756,0.1384143829345721,0.25169039084437017,-0.10282201766967525,-0.5209738255251413,0.31532979018579077,-0.31189792159740826,0.10625388625805776,0.4714472976684565,5.357142857143178,-62.52233438575336,0.20907590392773315,1,0.24716854095458807,0.08403730392455877,-0.1334710121154803,0.44984674453735174,0.1878480911254865,1,0.022745108363880773,-1.4,12.724230766296387,1.4545454545454546,12.684683799743652,-4.250039187315177,12.921964645385742,0.022745108363880773
1577,2006-01-18,12.437515258789062,12.506722450256348,12.427629470825195,12.46717643737793,72014756.0,-0.013333339385723453,-2.200023150827642,0.2500080383267457,44.303797468354446,69.64145856482178,0.4437878670308457,0.24175167047296142,0.052687614715996034,0.6683829898751714,10.975427386045258,0.17796039581299006,0.2657883619132253,-0.2728739738464352,-0.6851777704236142,0.13942982273074378,-0.4790258721350238,-0.0667220755578466,0.6094554541625996,1.8180096249631756,-61.35210339960002,0.20615189828858932,1,0.3410930633544922,0.25211191177368164,0.03460359573364258,0.6179213523864746,0.2867155075073242,2,0.02941177823715968,4.00000000000009,12.605589866638185,-1.4,12.724230766296387,1.4545454545454546,12.684683799743652,0.02941177823715968
1578,2006-01-19,12.437515258789062,12.615476608276367,12.397968292236328,12.437515258789062,66367923.0,0.0,-4.5,-0.0,45.75163398692811,64.51476324204805,0.40760614038159204,0.2531747361056098,0.04676190326495089,0.6608030214812235,10.501289125290358,0.21750831604003906,0.2575309936959407,-0.27188529968261754,-0.6868309006665694,0.1430603013013343,-0.47935810017459346,-0.06441249919064163,0.5599081547924829,8.16326530612245,-54.33168442352485,0.20747280049197617,1,0.3262624740600586,0.25211191177368164,0.02966022491455078,0.6179213523864746,0.3262624740600568,3,0.03338634286380282,-2.200023150827642,12.437515258789062,4.00000000000009,12.605589866638185,-1.4,12.724230766296387,0.03338634286380282
1579,2006-01-20,12.26944065093994,12.506722450256348,12.21012020111084,12.48694896697998,62806997.0,-0.01351351973058701,1.3076923076923077,-100.0,40.82840236686388,58.60151694418637,0.5255538623198621,0.42431624148280456,0.2112977746578757,0.8215062513203755,10.527354999002188,0.2966022491455078,0.22627732074856866,-0.42809581756591975,-0.8794156290211603,0.023223993889320838,-0.6537557232935391,-0.20243591183830034,0.6680372505070835,10.909090909090583,-50.61346687356597,0.22565990572762024,1,0.4004130363464373,0.4004130363464373,0.18290472030639826,0.7859959602355975,0.5239973068237322,4,0.052377139656542004,-4.5,12.437515258789062,-2.200023150827642,12.437515258789062,4.00000000000009,12.605589866638185,0.052377139656542004
1580,2006-01-23,12.249667167663574,12.31887435913086,12.121139526367188,12.160687446594238,47624557.0,-0.0016116042971242583,-1.352927825692238,-0.40908652454904654,35.849095521957096,53.6201033153129,0.46911652420165595,0.4467494498088307,0.22563615081061883,0.8308770037265969,10.683457886680491,0.19773483276367188,0.1742806917392965,-0.43501653671264684,-0.9224153290503079,0.052382255625014196,-0.6787159328814774,-0.19131714054381632,0.6005278097431077,22.807017543859647,-33.00143118588197,0.2436993961688307,1,0.37569618225097656,0.37569618225097656,0.1507728099822998,0.8057694435119629,0.5437707901000977,0,0.04842617274181493,1.3076923076923077,12.26944065093994,-4.5,12.437515258789062,-2.200023150827642,12.437515258789062,0.04842617274181493
1581,2006-01-24,12.081592559814453,12.31887435913086,12.022272109985352,12.249667167663574,68777203.0,-0.013720748943514272,-1.0689655172413792,-1.8889091337806263,26.993865030674826,47.41627911557868,0.5631157373403006,0.6094747803078455,0.39322256570428493,0.984940115296034,11.644146175503089,0.2966022491455078,0.11151571657742032,-0.5798573017120354,-1.1346759449579462,-0.02503865846612463,-0.8572666233349917,-0.30244798008907914,0.6665346544466999,10.0,-39.25008916053018,0.2774093216229555,1,0.41524314880371094,0.4943370819091797,0.316375732421875,0.973844051361084,0.9886741638183594,1,0.059738162499206604,-1.352927825692238,12.249667167663574,1.3076923076923077,12.26944065093994,-4.5,12.437515258789062,0.059738162499206604
1582,2006-01-25,12.249667167663574,12.249667167663574,12.05193328857422,12.081592559814453,47808656.0,0.013911626883376993,1.3529298282445785,-1.0,29.166666666666714,43.01813754641254,0.29250849198406037,0.4381693181258228,0.2304274770085648,0.8041627137847165,12.656751253197054,0.1977338790893537,0.031216489849130724,-0.39546957015991246,-0.9793029316800954,0.18836379136027048,-0.687386250920003,-0.10355288939982188,0.38232322991345136,38.333333333333336,-4.311457345890723,0.29191668076009136,1,0.20267820358276367,0.3262624740600586,0.13347101211547852,0.8057694435119629,0.7316188812255859,2,0.04439065834666378,-1.0689655172413792,12.081592559814453,-1.352927825692238,12.249667167663574,1.3076923076923077,12.26944065093994,0.04439065834666378
1583,2006-01-26,12.338647842407227,12.427629470825195,12.220006942749025,12.220006942749025,42817086.0,0.00726392591127234,-2.5000160766535586,0.7058823529411659,32.76836158192094,40.36821693786781,0.12525460843683334,0.345078301032558,0.1494627768653718,0.7019205087193505,13.648177288332386,0.2076225280761701,-0.03187410639118404,-0.2926474571228024,-0.8923518813470128,0.30705696710140806,-0.5924996692349076,0.007204754989302842,0.19578762915513082,65.3061224489796,28.680565213193795,0.29985221211210494,1,0.04943370819091797,0.23728179931640625,0.04449033737182617,0.7167887687683105,0.6624107360839862,3,0.03125001449218234,1.3529298282445785,12.249667167663574,-1.0689655172413792,12.081592559814453,-1.352927825692238,12.249667167663574,0.03125001449218234
1584,2006-01-27,12.437515258789062,12.447402000427244,12.289214134216307,12.407855033874512,39972457.0,0.008012824228764703,5.4000000000004595,0.2500000000000037,32.38636363636368,37.67585211315004,-0.01381340946370102,0.2488467090475872,0.054825807182073305,0.5899161266230628,14.168337391869917,0.1581878662109375,-0.11834051863190531,-0.18735365867614817,-0.7927300085853144,0.41802269123301805,-0.4900418336307304,0.11533451627843405,0.0149740749209748,97.67441860465156,64.3818258772337,0.30268817495458294,1,-0.08403730392456055,0.1384143829345703,-0.054377079010009766,0.5487141609191895,0.7019586563110352,4,0.026232126535844946,-2.5000160766535586,12.338647842407227,1.3529298282445785,12.249667167663574,-1.0689655172413792,12.081592559814453,0.026232126535844946
1585,2006-01-30,12.397968292236328,12.45728874206543,12.358421325683596,12.437515258789062,31362873.0,-0.003179651701314512,1.4999999999999551,-1.3333333333333333,33.92857142857146,35.775195298700126,-0.028400370923991503,0.2892053728402111,0.1007807278483206,0.6172256993024696,14.992941228179326,0.09886741638183416,-0.18508315412552,-0.2180025577545166,-0.8315835604819473,0.39557844497291406,-0.524793059118231,0.08878794360919784,-0.37569618225097656,86.36363636363636,52.74933514273473,0.30679050136371533,1,-0.07909393310546875,0.1779613494873047,-0.022245168685913086,0.5882611274719238,0.7316188812255859,0,0.031897941356648696,5.4000000000004595,12.437515258789062,-2.5000160766535586,12.338647842407227,1.3529298282445785,12.249667167663574,0.031897941356648696
1586,2006-01-31,12.417741775512695,12.437515258789062,12.249667167663574,12.397968292236328,54502650.0,0.0015948970678323349,5.333333333333333,-0.5,27.450980392156836,33.90266006801151,-0.08674441649803022,0.2610114723020427,0.0887332704117636,0.5864684721467608,16.121986442729096,0.18784809112548828,-0.22351552651487516,-0.1843876838684082,-0.80297234093997,0.43419697320315365,-0.49368001240418913,0.12490464466737272,-0.38676933288574133,90.243879485985,61.20384039146187,0.30929232853578065,1,-0.09886741638183594,0.1581878662109375,-0.04201865196228027,0.5684876441955566,0.6821851730346697,1,0.03025479101134443,1.4999999999999551,12.397968292236328,5.4000000000004595,12.437515258789062,-2.5000160766535586,12.338647842407227,0.03025479101134443
1587,2006-02-01,12.417741775512695,12.417741775512695,12.27932834625244,12.417741775512695,39240892.0,0.0,1.0,0.0,31.111133340573787,32.27593777397214,-0.1004026675238947,0.24146620830974364,0.09247512620857634,0.5745839037596099,16.406441155370683,0.13841342926025568,-0.26859955114123224,-0.1641198635101322,-0.7787706579542064,0.45053093093394203,-0.4714452607321693,0.14320553371190492,-0.3782430068969713,83.3333333333332,51.87415064597333,0.3073253972220369,2,-0.1532444953918457,0.1581878662109375,0.0,0.5684876441955566,0.7217321395874023,2,0.05254779491444017,5.333333333333333,12.417741775512695,1.4999999999999551,12.397968292236328,5.4000000000004595,12.437515258789062,0.05254779491444017
1588,2006-02-02,12.249667167663574,12.496835708618164,12.220006942749025,12.417741775512695,42162098.0,-0.013535038084022455,-1.4347826086956745,-100.0,32.8125,31.3852819554317,0.04271546791786207,0.3742205844138269,0.25890965847750813,0.7304652584613507,15.974232151253684,0.27682876586913885,-0.3033922463043517,-0.2975908756256107,-0.904814464311352,0.3096327130601306,-0.6012026699684814,0.00602091871725996,-0.20181259957885622,10.714285714285142,-22.070484420296907,0.30361179434287067,2,0.009886741638183594,0.3262624740600586,0.1779613494873047,0.7316188812255859,0.9689006805419904,3,0.059725613048238424,1.0,12.417741775512695,5.333333333333333,12.417741775512695,1.4999999999999551,12.397968292236328,0.059725613048238424
1589,2006-02-03,12.338647842407227,12.338647842407227,12.21012020111084,12.249667167663574,36193911.0,0.00726392591127234,1.8888888888888888,-0.5294117647058824,35.33834586466166,31.328531993509987,-0.039577802915511384,0.25058903015578515,0.1670579913292034,0.6292113560890975,15.536303064868259,0.12852764129638672,-0.31287018945416456,-0.17845563888549876,-0.7626580704878911,0.4057467927168936,-0.47055685468669495,0.11364557691569743,-0.2728340287011708,44.827586206896555,10.817846450638534,0.2921012158011961,2,-0.07909393310546875,0.23728179931640625,0.10875415802001953,0.6030912399291992,0.9787874221801758,4,0.05368584504108442,-1.4347826086956745,12.249667167663574,1.0,12.417741775512695,5.333333333333333,12.417741775512695,0.05368584504108442
1590,2006-02-06,12.34853458404541,12.358421325683596,12.289214134216307,12.328761100769045,29139946.0,0.0008012824228764703,2.4999999999998654,0.22222222222220225,39.34426229508191,32.70079835622188,-0.037956931863099896,0.19543706542228634,0.16073050838112835,0.6071421405858146,14.09557576176182,0.06920719146728871,-0.3264082926941221,-0.13347096443176198,-0.6646885975936243,0.39774666873010034,-0.39907978101269315,0.13213785214916918,-0.2654798945428709,48.275862068965516,10.202161314572919,0.2656088165809315,2,-0.07415008544921875,0.22739505767822266,0.09886741638183594,0.5932044982910156,0.8996934890747053,0,0.06405127067276473,1.8888888888888888,12.338647842407227,-1.4347826086956745,12.249667167663574,1.0,12.417741775512695,0.06405127067276473
1591,2006-02-07,12.27932834625244,12.31887435913086,12.140913009643555,12.249667167663574,53801347.0,-0.00560440895411074,2.2727559717983796,1.5000482299604962,42.8571797678586,34.22196647857654,0.06956314214090753,0.22477569906823014,0.22957792656985454,0.6625347684449281,13.243166765753367,0.20762157440185547,-0.31843529261656656,-0.17005100250244354,-0.6637671705113668,0.3236651655064797,-0.41690908650690517,0.07680708150201809,-0.1797224159852746,38.88915683311312,-3.614883559052302,0.24685808400446155,2,0.039546012878419745,0.2966012954711932,0.18784713745117365,0.6624107360839862,0.8898057937622088,1,0.06924310542351186,2.4999999999998654,12.34853458404541,1.8888888888888888,12.338647842407227,-1.4347826086956745,12.249667167663574,0.06924310542351186
1592,2006-02-08,12.328761100769045,12.378194808959961,12.160687446594238,12.27932834625244,54774606.0,0.004025688793613202,1.933339335322564,1.6665809272717778,45.29913754795189,35.61427491924665,0.03635260395315143,0.12080038865916798,0.18099082328616056,0.6019614237399917,11.843523883829828,0.21750736236572266,-0.2983507755908832,-0.0820599555969217,-0.4712402285435271,0.3071203173496837,-0.2766500920702235,0.11253018087638011,-0.21326597936783998,52.777777777778276,5.684903880765624,0.19459013647330256,2,-0.00988674163818537,0.24716854095458807,0.1779613494873029,0.612977981567381,0.7217321395874006,2,0.06255014931956282,2.2727559717983796,12.27932834625244,2.4999999999998654,12.34853458404541,1.8888888888888888,12.338647842407227,0.06255014931956282
1593,2006-02-09,12.655023574829102,12.655023574829102,12.368308067321776,12.328761100769045,49108592.0,0.026463524712122544,-1.319999999999981,6.600127329551521,64.66167540246695,39.20042067103589,-0.26855376037362966,-0.23872561564996886,-0.14539828554349477,0.26728962160713543,11.270116277033186,0.3262624740600568,-0.23633227682696756,0.2575495719909675,-0.07148260615436364,0.5865817501362987,0.09303348291830282,0.4220656610636322,-0.5242748299392179,100.0,46.33365346438205,0.16451608907266532,2,-0.25705528259277344,-0.07909393310546875,-0.056848764419555664,0.2867155075073242,0.33614921569824396,3,0.038281267309099976,1.933339335322564,12.328761100769045,2.2727559717983796,12.27932834625244,2.4999999999998654,12.34853458404541,0.038281267309099976
1594,2006-02-10,12.793437957763672,12.862645149230955,12.62536334991455,12.655023574829102,63128003.0,0.0109375049454572,-1.399999999999982,0.42424242424242653,68.96554247468585,43.09341745393749,-0.39244035686915524,-0.3884928900281803,-0.2816960709657259,0.12102754725049536,12.332780434300734,0.23728179931640447,-0.1821078013833617,0.3905262470245354,0.038703342851380995,0.7423491511976898,0.2146147949379582,0.5664376991111126,-0.6327505111694336,90.4109589041098,31.48448221660729,0.17591145208657696,2,-0.291658878326416,-0.21750831604003906,-0.1384143829345703,0.12852764129638672,0.25705528259277344,4,0.033230308525778574,-1.319999999999981,12.655023574829102,1.933339335322564,12.328761100769045,2.2727559717983796,12.27932834625244,0.033230308525778574
1595,2006-02-13,12.823098182678224,12.832984924316404,12.684683799743652,12.793437957763672,32499379.0,0.00231839361807773,5.00000000000036,0.21428571428572712,78.62599635513497,48.779530338712846,-0.39722669749050254,-0.43254315367610907,-0.3053453963420161,0.08092877532899045,13.240167742331344,0.14830112457275213,-0.13564869429304238,0.4152431011199962,0.04226816532763422,0.7882180369123581,0.2287556332238161,0.6017305690161763,-0.6062541198730482,94.52054794520596,28.190502485363425,0.1864874678961807,2,-0.3213191032409686,-0.24716854095459162,-0.16807460784912287,0.04449033737182617,0.26694202423095525,0,0.03855051835888945,-1.399999999999982,12.793437957763672,-1.319999999999981,12.655023574829102,1.933339335322564,12.328761100769045,0.03855051835888945
1596,2006-02-14,12.892305374145508,12.921964645385742,12.753890991210938,12.823098182678224,41199402.0,0.0053970725702443545,1.6154085880284041,2.3333333333331336,76.85954695652512,53.862687407151874,-0.4381096936867799,-0.505063879209704,-0.36729486567999103,0.003947429990319051,14.32235575052498,0.1680736541748047,-0.09122710224036545,0.4701145172119148,0.04653163161528795,0.8936974028085416,0.25832307441360136,0.6819059600102282,-0.6237972244262693,96.10401161530685,25.148929938413417,0.2117914427983133,2,-0.3608665466308594,-0.316375732421875,-0.1433577537536621,-0.09392452239990234,0.22739505767822266,1,0.027607374216281233,5.00000000000036,12.823098182678224,-1.399999999999982,12.793437957763672,-1.319999999999981,12.655023574829102,0.027607374216281233
1597,2006-02-15,12.803324699401855,12.902192115783693,12.803324699401855,12.892305374145508,51393491.0,-0.006901843554070308,-1.222222222222262,-1.2857142857143187,69.42151856856432,57.93035613699236,-0.32260784050116875,-0.40820119964746127,-0.2728969467596922,0.08282112924642426,14.638396281726198,0.09886741638183771,-0.047967899325737307,0.3628433704376217,-0.0938251217509567,0.8195118626262001,0.1345091243433334,0.59117761653191,-0.4694709001159669,78.57156391083649,6.61681540306617,0.22833424609428893,2,-0.27188587188720703,-0.22739505767822266,-0.05190539360046387,-0.10381078720092773,0.27682876586913885,2,0.028571441340535797,1.6154085880284041,12.892305374145508,5.00000000000036,12.823098182678224,-1.399999999999982,12.793437957763672,0.028571441340535797
1598,2006-02-16,12.852758407592773,12.862645149230955,12.76377773284912,12.803324699401855,48905305.0,0.0038610055865588855,1.8571428571430038,-0.5555555555555556,68.10347838379465,61.57092641689603,-0.3101076216237182,-0.4478946711059564,-0.31304001495751166,0.02441245537540304,15.528985776395448,0.09886741638183594,0.007437362055270569,0.39151492118835485,-0.10094106759230748,0.8839709099690172,0.14528692679802369,0.637742915578686,-0.4600935236968997,76.66691317614602,7.636482134505101,0.24622799439033108,2,-0.321319580078125,-0.3559226989746094,-0.10133910179138184,-0.22739505767822266,0.25705432891845703,3,0.015384622233843626,-1.222222222222262,12.803324699401855,1.6154085880284041,12.892305374145508,5.00000000000036,12.823098182678224,0.015384622233843626
1599,2006-02-17,12.912078857421875,12.921964645385742,12.813211441040039,12.852758407592773,37693372.0,0.004615386670153043,1.750042202233101,1.2,72.03393432867048,65.20311219840588,-0.3123832029437974,-0.48127706758529776,-0.36378260309739474,-0.04410271945848976,15.680138709060412,0.10875320434570312,0.05683288442088852,0.41870346069335973,-0.10399224227948878,0.9413991636662082,0.1573556092069346,0.6800513121797849,-0.46648399737701496,95.83371850470445,27.798033892838674,0.26134785148642425,2,-0.38064002990722656,-0.4399604797363281,-0.1557161808013916,-0.291658878326416,0.07909393310547053,4,0.006125576987163983,1.8571428571430038,12.852758407592773,-1.222222222222262,12.803324699401855,1.6154085880284041,12.892305374145508,0.006125576987163983
1600,2006-02-20,12.84287166595459,12.912078857421875,12.783551216125488,12.87253189086914,25631407.0,-0.005359879863768402,1.3636363636363635,-0.5,67.47970221285675,67.93894802562788,-0.185150630374169,-0.3850937931075169,-0.2888559826042556,0.015413963897566774,15.40251100275476,0.12852764129638672,0.11728730932036946,0.3198360443115238,-0.21187631411747,0.8515484027405176,0.0539798650970269,0.5856922235260207,-0.3496398273756416,52.941476866510065,-11.777538930131776,0.26585617921449656,2,-0.3015456199645996,-0.37075328826904297,-0.06426382064819336,-0.22245168685913086,0.009886741638183594,0,0.016166288957962793,1.750042202233101,12.912078857421875,1.8571428571430038,12.852758407592773,-1.222222222222262,12.803324699401855,0.016166288957962793
1601,2006-02-21,12.803324699401855,12.902192115783693,12.714344024658205,12.852758407592773,36115422.0,-0.003079293134850114,1.5333333333332726,1.6666666666666667,65.35435403275233,70.16730541282794,-0.0709156463917715,-0.30430603753560526,-0.24393120399551016,0.043994915488308806,14.567966497782148,0.18784809112548828,0.1719456635824841,0.2442024707794186,-0.25853860073962487,0.746943542298462,-0.007168064980103139,0.4955730065389403,-0.26721958014222835,42.85733971502804,-18.701272331823645,0.2513705357595217,2,-0.1581883430480957,-0.3312063217163086,-0.03213191032409668,-0.18290472030639648,0.04943370819091797,1,0.022393832402041625,1.3636363636363635,12.84287166595459,1.750042202233101,12.912078857421875,1.8571428571430038,12.852758407592773,0.022393832402041625
1602,2006-02-22,12.793437957763672,12.793437957763672,12.69456958770752,12.803324699401855,39692923.0,-0.0007722011173117993,-21.000192919841805,0.2,74.77481783381917,71.2909879052004,0.013206042734175583,-0.26518896693604077,-0.22516464830270344,0.04132605442738324,13.643823661412128,0.10875511169433594,0.22217742198361456,0.2071271896362301,-0.2838252405332149,0.6980796198056751,-0.03834902544849328,0.4526034047209535,-0.21874688589143254,43.478680260525664,-23.498856588008636,0.24547621508472253,2,-0.01977396011352539,-0.321319580078125,-0.022245168685913086,-0.1730179786682129,0.05932044982910156,2,0.025502329798853474,1.5333333333332726,12.803324699401855,1.3636363636363635,12.84287166595459,1.750042202233101,12.912078857421875,0.025502329798853474
1603,2006-02-23,12.724230766296387,12.783551216125488,12.655023574829102,12.793437957763672,31884222.0,-0.005409585108847703,4.2,7.0,67.8899399204071,71.17147651028054,0.10422280866842115,-0.1745637208925679,-0.1476987538624872,0.09381688909029151,13.651457496266934,0.1384143829345703,0.2746195320625162,0.1186408519744866,-0.36152669835131057,0.5988084023002838,-0.12144292318841288,0.35872462713738607,-0.11481233707279692,25.926018548951795,-42.04180192769379,0.24008377516289892,2,0.06426334381103516,-0.25211238861083984,0.009886980056762695,-0.10381078720092773,0.07909393310546875,3,0.027972040550959365,-21.000192919841805,12.793437957763672,1.5333333333332726,12.803324699401855,1.3636363636363635,12.84287166595459,0.027972040550959365
1604,2006-02-24,12.76377773284912,12.76377773284912,12.674797058105467,12.724230766296387,30323293.0,0.0031080045056619543,3.500000000000404,-0.5714285714285458,68.75003229690404,70.0741471704771,0.06708029488053313,-0.19859682691422087,-0.1780384736741798,0.03792953257932652,13.77050086834784,0.08898067474365234,0.32638745852479545,0.14187469482421733,-0.33641526321858883,0.6201646528670235,-0.09727028419718486,0.3810196738456195,-0.12310468200931446,42.30769230769162,-26.988138523470262,0.239144979021403,2,0.024716377258302558,-0.29165935516357244,-0.0370752811431867,-0.14335775375366033,0.06920719146728516,4,0.027110704284010634,4.2,12.724230766296387,-21.000192919841805,12.793437957763672,1.5333333333332726,12.803324699401855,0.027110704284010634
1605,2006-02-27,12.793437957763672,12.793437957763672,12.70445728302002,12.744004249572756,57419790.0,0.002323781057250729,2.6,1.2500000000000113,74.0740509183797,69.76464761068316,0.0366214497699513,-0.20776244577290015,-0.1970007799698088,-0.009485252838310032,14.013280245159434,0.08898067474365234,0.3269447999201205,0.1517614364624027,-0.32020505305554714,0.6237279259803525,-0.08422180829657222,0.3877446812213776,-0.1384143829345703,55.999999999999595,-16.433949341008166,0.23598324475897522,2,-0.00494384765625,-0.321319580078125,-0.12358427047729492,-0.1730179786682129,0.0,0,0.015455957453850644,3.500000000000404,12.76377773284912,4.2,12.724230766296387,-21.000192919841805,12.793437957763672,0.015455957453850644
1606,2006-02-28,12.793437957763672,12.84287166595459,12.783551216125488,12.793437957763672,42227185.0,0.0,-5.0,0.0,72.81553398058247,70.14176043424074,0.023604528540605685,-0.18780178077768994,-0.18576356544668293,-0.028051513442729714,13.861404378840142,0.05932044982910156,0.307564454665048,0.13297662734985316,-0.3313057564347286,0.5972590111344349,-0.09916456454243772,0.36511781924214404,-0.1186408996582049,73.68421052631578,-1.1850497968854654,0.23214119189229096,2,-0.00494384765625,-0.321319580078125,-0.1680746078491211,-0.1730179786682129,0.019773483276367188,1,0.004636787236155238,2.6,12.793437957763672,3.500000000000404,12.76377773284912,4.2,12.724230766296387,0.004636787236155238
1607,2006-03-01,13.070266723632812,13.070266723632812,12.84287166595459,12.793437957763672,69040457.0,0.021638340435390813,-1.5555555555555556,100.0,71.42857142857142,70.51121521699372,-0.23621718614608156,-0.43557042246811406,-0.45045647930124844,-0.318710173163236,14.090055975577673,0.2768287658691406,0.2798358578040805,0.3771791458129883,-0.10658664442552812,0.8609449360515047,0.1352962506937292,0.6190620409322474,-0.3707529067993178,100.0,27.140168476245805,0.24188289511925856,3,-0.20762157440185547,-0.5091667175292969,-0.5338840484619141,-0.4943370819091797,-0.23728179931640803,2,-0.01664145963041097,-5.0,12.793437957763672,2.6,12.793437957763672,3.500000000000404,12.76377773284912,-0.01664145963041097
1608,2006-03-02,12.98128604888916,13.159247398376465,12.941739082336426,13.070266723632812,62231764.0,-0.006807869848804438,-1.588235294117647,-0.32142857142857145,60.21505376344086,69.19800626530153,-0.1420227772342706,-0.30458457194204414,-0.3520360687598547,-0.2435857620711417,14.954574175511617,0.21750831604003906,0.2500286738408537,0.2516175270080563,-0.2005847456856369,0.7038197997017495,0.025516390661209698,0.4777186633549029,-0.23728188323974742,63.26530612244912,-7.069795902047105,0.22610113634684686,3,-0.07415056228637695,-0.3312058448791504,-0.4671485424041748,-0.40535640716552734,-0.19773483276367188,3,-0.009900994463286295,-1.5555555555555556,13.070266723632812,-5.0,12.793437957763672,2.6,12.793437957763672,-0.009900994463286295
1609,2006-03-03,13.001058578491213,13.010946273803713,12.852758407592773,12.98128604888916,49138939.0,0.001523156452110097,6.999807084809712,-0.22221150445325297,59.78256652858205,68.3427689670488,-0.16522093178523,-0.28689575773945997,-0.3635381171238361,-0.27850315514793245,15.58753994515912,0.15818786621093928,0.2378349571703744,0.23826951980590927,-0.18973164723035651,0.666270686842175,0.02426893628777549,0.45227010332404305,-0.19892036026001314,65.21718160886799,-1.9735845227796887,0.21400058351813314,3,-0.09392309188842951,-0.35097837448120295,-0.519052982330324,-0.4251289367675799,-0.2372808456420934,4,-0.01520905993120325,-1.588235294117647,12.98128604888916,-1.5555555555555556,13.070266723632812,-5.0,12.793437957763672,-0.01520905993120325
1610,2006-03-06,13.139473915100098,13.208681106567385,13.001058578491213,13.001058578491213,58729605.0,0.010646466652944442,-1.9999931100531985,7.000385858292823,62.62626262626262,68.03964769966105,-0.2873574001851882,-0.38263563284092683,-0.4919040547829958,-0.43204368274331983,16.65355640817899,0.20762252807617188,0.22856624846982498,0.33713788986205984,-0.07558967548784956,0.7498654552119692,0.13077410718710603,0.5435016725370136,-0.28734041164856094,83.72093023255779,19.353570598512704,0.20636378267495456,3,-0.20762157440185547,-0.4646768569946289,-0.6747701168060303,-0.5635442733764648,-0.5141105651855469,0,-0.02332581903690001,6.999807084809712,13.001058578491213,-1.588235294117647,12.98128604888916,-1.5555555555555556,13.070266723632812,-0.02332581903690001
1611,2006-03-07,13.129587173461914,13.139473915100098,13.010946273803713,13.139473915100098,46390874.0,-0.0007524457753839142,24.99999999999964,-0.07142807928950959,68.13186813186813,67.30154217722205,-0.25292064026509387,-0.322308496978156,-0.4731505141475214,-0.4349673677522983,17.023780775800745,0.12852764129638494,0.20840067573890053,0.2847382068634037,-0.07260387699929005,0.6420802907260974,0.10606716493205681,0.46340924879475054,-0.2768287658691406,78.378378378378,15.15475300104957,0.17867104193134672,3,-0.19773483276367188,-0.4547901153564453,-0.682185173034668,-0.5536575317382812,-0.7316188812255859,1,-0.02560242079641939,-1.9999931100531985,13.139473915100098,6.999807084809712,13.001058578491213,-1.588235294117647,12.98128604888916,-0.02560242079641939
1612,2006-03-08,13.099926948547365,13.159247398376465,12.971399307250975,13.129587173461914,44295226.0,-0.002259037129095698,3.2222222222222623,2.99999999999982,64.04494382022484,66.87432038831291,-0.1958037877523786,-0.24444504183253635,-0.43574151444370735,-0.41668360241201974,17.70613960122249,0.18784809112549006,0.19812815536615425,0.21651968955993794,-0.06465331829761922,0.4976926974174951,0.07593318563115936,0.35710619348871653,-0.1902209091186542,69.4444444444446,7.5940836417101565,0.14058650392877825,3,-0.15818786621093928,-0.4251298904418963,-0.652524948120119,-0.5239973068237322,-0.6525249481201207,2,-0.021886802012977546,24.99999999999964,13.129587173461914,-1.9999931100531985,13.139473915100098,6.999807084809712,13.001058578491213,-0.021886802012977546
1613,2006-03-09,13.139473915100098,13.1889066696167,13.070266723632812,13.159247398376465,34038336.0,0.0030188692431691866,2.000048231123544,0.6666666666667066,63.21839080459775,66.25969355583443,-0.1902622681891426,-0.2591226609649251,-0.46819531603786757,-0.4671768195466157,19.108425853352713,0.11863994598388672,0.19493283960101238,0.23184413909912038,-0.0499557732033189,0.5136440514015597,0.09094418294790074,0.37274409525034,-0.181931864929199,80.55555555555516,22.05359518355742,0.14089995615121936,3,-0.18290472030639648,-0.4646768569946289,-0.7192604541778564,-0.5635442733764648,-0.7711658477783221,3,-0.02332581903690001,3.2222222222222623,13.099926948547365,24.99999999999964,13.129587173461914,-1.9999931100531985,13.139473915100098,-0.02332581903690001
1614,2006-03-10,13.218567848205565,13.218567848205565,13.060379981994627,13.060379981994627,39060721.0,0.00601956620307087,1.0,-8.0,71.59090909090912,65.9837889083377,-0.22133574768008302,-0.3212020957545523,-0.5375371200916828,-0.5579732458881477,19.72389042824934,0.1581878662109375,0.1857537606720996,0.2896815776824937,-0.018730005631764968,0.5980931609967524,0.13547578602536525,0.44388736933962214,-0.24716854095458984,100.0,39.10948988179667,0.15420579165712897,3,-0.2175083160400373,-0.5388274192810041,-0.8008260726928693,-0.6426382064819318,-0.6920719146728498,4,-0.03290951312392976,2.000048231123544,13.139473915100098,3.2222222222222623,13.099926948547365,24.99999999999964,13.129587173461914,-0.03290951312392976
1615,2006-03-13,13.317435264587402,13.317435264587402,13.218567848205565,13.139473915100098,41142214.0,0.007479434800893303,-8.999999999998384,1.125,77.65957446808521,66.52201562917134,-0.2660337502285639,-0.4017332145883721,-0.6256212196271065,-0.6696656982942262,20.5071574215083,0.09886741638183771,0.19599153219072107,0.3638321399688724,0.014586383889509946,0.7130778960482349,0.18920926192919119,0.5384550180085537,-0.3015456199646014,100.0,35.30707126734667,0.17462287803968082,3,-0.23728179931640625,-0.5882611274719238,-0.899693489074707,-0.7415056228637695,-0.7019586563110352,0,-0.04157388571735898,1.0,13.218567848205565,2.000048231123544,13.139473915100098,3.2222222222222623,13.099926948547365,-0.04157388571735898
1616,2006-03-14,13.248228073120115,13.29766082763672,13.1889066696167,13.317435264587402,39432219.0,-0.005196735714669942,6.333804945495881,-0.3888888888888989,72.99999999999994,66.69661880377451,-0.14028248910005203,-0.32094923191432123,-0.550037281508855,-0.6128689879199385,20.887872904245654,0.12852859497070312,0.2024795549455085,0.2768288135528554,-0.09481964480433014,0.6484772719100409,0.09100458437426262,0.46265304273144814,-0.18784809112548828,79.99999999999959,12.10214313997993,0.18582422917859284,3,-0.16313123703002752,-0.5190539360046369,-0.8230710029602033,-0.6722984313964826,-0.6030912399291974,1,-0.04701494567936382,-8.999999999998384,13.317435264587402,1.0,13.218567848205565,2.000048231123544,13.139473915100098,-0.04701494567936382
1617,2006-03-15,13.169134140014648,13.317435264587402,13.10981273651123,13.248228073120115,51945531.0,-0.005970151832300097,-1.0999893895110493,1.142857142857088,72.27722772277235,68.03686035481132,-0.051058738210443266,-0.22455780147438276,-0.4694977001669276,-0.5469293199992755,21.06999221578336,0.20762252807617188,0.20099813402295652,0.1794444084167477,-0.1933802114714389,0.5522690283049343,-0.006967901527346498,0.3658567183608419,0.1483011245727539,42.307692307692705,-29.622900792767794,0.1864123099440936,3,-0.08403730392456055,-0.4300727844238281,-0.7217321395874023,-0.5932044982910156,-0.5833177566528338,2,-0.05855858400250624,6.333804945495881,13.248228073120115,-8.999999999998384,13.317435264587402,1.0,13.218567848205565,-0.05855858400250624
1618,2006-03-16,13.050493240356445,13.1987943649292,12.912078857421875,13.169134140014648,88755288.0,-0.009009012923462456,2.2222222222222223,1.5000000000000338,63.30275229357809,68.42799210647756,0.08764880205626291,-0.09522583241827931,-0.3545846997191777,-0.4398981903835075,21.03776086526413,0.2867155075073242,0.20173280743801136,0.05091676712036097,-0.3170744692324643,0.41890800347318624,-0.13307885105605166,0.2349123852967736,0.26694202423095703,34.146341463414636,-39.81573215982721,0.18399561817641227,3,0.06426382064819336,-0.20762157440185547,-0.6030912399291992,-0.4745635986328125,-0.44490337371825994,3,-0.04621214147402819,-1.0999893895110493,13.169134140014648,6.333804945495881,13.248228073120115,-8.999999999998384,13.317435264587402,-0.04621214147402819
1619,2006-03-17,12.991172790527346,13.11970043182373,12.95162582397461,13.050493240356445,76318611.0,-0.00454545653842886,-1.4285714285714286,0.499999999999985,58.92857142857155,68.01713752895634,0.1625090445851427,-0.03127977392662196,-0.29975831911640327,-0.3920188685007151,20.745117007734674,0.1680746078491211,0.18400904005636498,-0.012358379364011185,-0.3780834297420128,0.35336667101399044,-0.1952209045530129,0.17050414582499052,0.3262624740600568,19.51219512195166,-54.37883435430021,0.18286252518900104,3,0.12358427047729315,-0.019773483276368964,-0.5042238235473651,-0.4152431488037127,-0.38558292388916016,4,-0.04794522659722755,2.2222222222222223,13.050493240356445,-1.0999893895110493,13.169134140014648,6.333804945495881,13.248228073120115,-0.04794522659722755
1620,2006-03-20,13.050493240356445,13.060379981994627,12.991172790527346,12.991172790527346,85481312.0,0.004566212056878571,-1.3333333333333532,-1.0,61.01694915254244,67.22659097569792,0.0997266464045019,-0.07826067452388052,-0.36648219529956094,-0.4576578980472483,20.632652507066666,0.0692071914672816,0.1885942834786718,0.03658099174499441,-0.32165268183185525,0.39481466532184406,-0.1425358450434313,0.21569782853342012,0.25072776794433516,34.146341463414636,-38.12795646230732,0.17911683678842497,3,0.06426382064819336,-0.06426382064819336,-0.511638879776001,-0.4745635986328125,-0.4745635986328125,0,-0.04015153275612271,-1.4285714285714286,12.991172790527346,2.2222222222222223,13.050493240356445,-1.0999893895110493,13.169134140014648,-0.04015153275612271
1621,2006-03-21,13.09004020690918,13.09004020690918,12.931852340698242,13.050493240356445,53692079.0,0.0030303043589525736,7.0,0.6666666666666866,51.06382978723405,65.78424497203227,0.0603236838242136,-0.10037243433109921,-0.4093009556511227,-0.4997267774007419,20.82628766557048,0.1581878662109375,0.19428783271818695,0.06179218292236399,-0.28367837161263054,0.4072627374573585,-0.11094309434513328,0.23452746018986126,0.1956151153564445,43.90243902439025,-23.837607126961757,0.17273527726749766,3,0.024716854095458984,-0.10381078720092773,-0.5511858463287354,-0.5141105651855469,-0.5338840484619141,1,-0.036253792282649244,-1.3333333333333532,13.050493240356445,-1.4285714285714286,12.991172790527346,2.2222222222222223,13.050493240356445,-0.036253792282649244
1622,2006-03-22,13.11970043182373,13.129587173461914,12.98128604888916,13.09004020690918,58867305.0,0.002265862017665654,5.0,0.75,57.95454545454552,65.1993732664709,0.03773112802558565,-0.10997511759599021,-0.44737415320674323,-0.5304991407190389,21.23844752970341,0.1483011245727539,0.18640473111510225,0.07513928413391113,-0.25407587822117783,0.4043544464890001,-0.08946829704363424,0.2397468653114565,0.1510118318481446,72.41379310344827,3.9380366563591593,0.16460758117754462,3,-0.004943370819091797,-0.13347101211547852,-0.5660161972045898,-0.5437707901000977,-0.5338840484619158,2,-0.036171831902631735,7.0,13.09004020690918,-1.3333333333333532,13.050493240356445,-1.4285714285714286,12.991172790527346,-0.036171831902631735
1623,2006-03-23,13.080153465270994,13.159247398376465,13.060379981994627,13.149359703063965,27668904.0,-0.00301431932521945,1.222198405213107,-2.3333011800264254,54.44449326978401,63.294215953012575,0.07596736034594187,-0.04468726514873822,-0.41113602108476144,-0.48914830541767884,21.99059501610155,0.09886741638183771,0.17295558472050132,0.017796182632444868,-0.2749723342563932,0.31056469952128296,-0.12858807581197418,0.16418044107686391,0.17621346215087996,65.21739130434705,-3.518926188672026,0.14638425844441916,3,0.034603595733644354,-0.09392404556274236,-0.5264692306518537,-0.5042238235473615,-0.5635442733764613,3,-0.03779291146863761,5.0,13.11970043182373,7.0,13.09004020690918,-1.3333333333333532,13.050493240356445,-0.03779291146863761
1624,2006-03-24,13.10981273651123,13.149359703063965,13.060379981994627,13.070266723632812,28502840.0,0.002267501778093317,-2.000016076911827,-0.571422665637732,48.10120245374801,60.009952395863984,0.03269730164535112,-0.0496382315959103,-0.4361782632506461,-0.5158657490174186,22.783389487276942,0.08897972106933771,0.16704264392043378,0.030153703689574485,-0.22705967594437126,0.28736708332352023,-0.09845298612739839,0.15876039350654736,0.132782668110643,78.26045017425695,10.94785412131651,0.1286066898169729,3,0.004944324493408203,-0.12358331680297852,-0.5956754684448242,-0.5338830947875977,-0.4745626449584961,4,-0.03846148530167548,1.222198405213107,13.080153465270994,5.0,13.11970043182373,7.0,13.09004020690918,-0.03846148530167548
1625,2006-03-27,12.991172790527346,13.099926948547365,12.961511611938475,13.10981273651123,34261894.0,-0.009049705618865866,1.7999922832807345,-3.000048231123499,42.22220555010144,56.590197456986374,0.111964148359041,0.08914560315798603,-0.3154796135798623,-0.39652261038965797,23.199625982161436,0.14830112457275568,0.15615298348318696,-0.09837298393249405,-0.32231202202403786,0.12556605415904976,-0.21034250297826595,0.013596535113277852,0.23820195220652884,26.086956521739914,-38.18072595139244,0.11196951904577149,3,0.12358427047729315,-0.004943370819093573,-0.48939418792724787,-0.4152431488037127,-0.286715507507326,0,-0.029680378369712046,-2.000016076911827,13.10981273651123,1.222198405213107,13.080153465270994,5.0,13.11970043182373,-0.029680378369712046
1626,2006-03-28,12.852758407592773,12.98128604888916,12.84287166595459,12.971399307250975,41497035.0,-0.010654494799383962,1.0,1.0000080383913572,37.623738736372516,52.739809791830844,0.2105202235150525,0.2447820956202289,-0.17274773220862194,-0.2589920993429864,23.509284462248303,0.14830112457275568,0.125197968686118,-0.23975338935852086,-0.44821581203431826,-0.031290966682723464,-0.34398460069641956,-0.13552217802062216,0.3639244997286202,3.125,-57.98916592555584,0.10423121133789859,3,0.1680746078491211,0.13347101211547852,-0.3460361957550049,-0.2768287658691406,-0.029660224914549005,1,-0.021538471127381054,1.7999922832807345,12.991172790527346,-2.000016076911827,13.10981273651123,1.222198405213107,13.080153465270994,-0.021538471127381054
1627,2006-03-29,12.852758407592773,12.862645149230955,12.773664474487305,12.971399307250975,80214133.0,0.0,-2.7999999999998995,1.0,35.05151666124701,49.600783610460724,0.17983431644655745,0.23995397880990055,-0.1629228403604639,-0.25972706617128694,22.861311394145172,0.08898067474365057,0.07496125908436113,-0.22887797355651784,-0.4633045366135615,0.005548589500525836,-0.34609125508504057,-0.11166469202799512,0.3414958252466125,20.51282051282051,-36.566527901179,0.11721328152852221,3,0.11369752883911133,0.13347101211547852,-0.2941310405731201,-0.2768287658691406,0.07909393310546875,2,-0.023076933350765327,1.0,12.852758407592773,1.7999922832807345,12.991172790527346,-2.000016076911827,13.10981273651123,-0.023076933350765327
1628,2006-03-30,12.852758407592773,12.912078857421875,12.803324699401855,12.902192115783693,39707223.0,0.0,2.142857142857143,0.4166666666666879,29.213438088312103,46.29910212820967,0.16632699803861328,0.24225167224034472,-0.15289538052576646,-0.2592066051625146,21.692596036956097,0.10875415802001953,0.029715619224790046,-0.22245159149169957,-0.4748210298919968,0.029917846908597667,-0.3486363106918482,-0.09626687229155095,0.30784864457844563,21.052685019482414,-29.333538892895962,0.12618471920014865,3,0.11369752883911133,0.13347101211547852,-0.22986721992492676,-0.2768287658691406,0.049433708190919745,3,-0.020769240015689028,-2.7999999999998995,12.852758407592773,1.0,12.852758407592773,1.7999922832807345,12.991172790527346,-0.020769240015689028
1629,2006-03-31,12.803324699401855,12.832984924316404,12.70445728302002,12.902192115783693,58911744.0,-0.0038461555584609064,-7.499999999999326,1.999999999999964,19.047547960212484,41.63583532906189,0.20820748768237252,0.29103354962134986,-0.08838351606211248,-0.20732452370378418,21.308812461596222,0.1483011245727539,-0.013614836082924242,-0.2619986057281487,-0.5407164719405007,0.016719260484203247,-0.4013575388343238,-0.12263967262197362,0.32632694655464967,24.99999999999989,-18.320983382664675,0.1393589331061759,3,0.12852764129638672,0.19279146194458008,-0.1730184555053711,-0.22739505767822266,-0.059320449829099786,4,-0.022393832402041403,2.142857142857143,12.852758407592773,-2.7999999999998995,12.852758407592773,1.0,12.852758407592773,-0.022393832402041403
1630,2006-04-03,12.832984924316404,12.912078857421875,12.813211441040039,12.912078857421875,31563607.0,0.002316603351935287,1.5,0.8000000000000036,23.74993669802413,38.60095831914969,0.16142456302967467,0.2500550908598509,-0.10167259538632756,-0.23512836159118855,19.936769296534536,0.10875415802001953,-0.0400736616423103,-0.21701393127441548,-0.5118049786497085,0.07777711610087756,-0.3644094549620629,-0.06961840758676807,0.2541472853464519,46.428571428570784,7.427206599276204,0.1473955236876468,4,0.09886741638183771,0.17796134948730646,-0.2026786804199201,-0.25705528259277166,-0.5932035446166974,0,-0.015408327363417573,-7.499999999999326,12.803324699401855,2.142857142857143,12.852758407592773,-2.7999999999998995,12.852758407592773,-0.015408327363417573
1631,2006-04-04,12.793437957763672,12.852758407592773,12.76377773284912,12.832984924316404,36019837.0,-0.0030816654726834036,1.2500000000000449,0.4999999999999663,24.999936539364526,34.939335106351805,0.17262759687570295,0.277347096800316,-0.04045810894544388,-0.19046313765423406,18.58878018467656,0.08898067474365412,-0.05903776924398585,-0.23975343704223562,-0.5531802510805903,0.07367337699611909,-0.39646684406141297,-0.08304003002305826,0.25542675923490066,42.857142857142854,4.097451429375134,0.15671340701917721,4,0.1384143829345703,0.21750831604003906,-0.1631317138671875,-0.21750831604003906,-0.5141096115112322,1,-0.006955180854232745,1.5,12.832984924316404,-7.499999999999326,12.803324699401855,2.142857142857143,12.852758407592773,-0.006955180854232745
1632,2006-04-05,12.813211441040039,12.84287166595459,12.714344024658205,12.793437957763672,35978181.0,0.0015455957453851532,2.249999999999955,-0.5000000000000224,31.818128672064447,32.425294595494066,0.11712340298580415,0.24769153360153595,-0.04330594135459975,-0.2030570632565052,17.555988969840758,0.12852764129638494,-0.08725891509372374,-0.20564417839050364,-0.5321729725314928,0.12088461575048548,-0.3689085754609973,-0.04237978132000997,0.20121253256067817,52.38095238095239,12.499129138411199,0.1632643970704945,4,0.11369705200195312,0.19773483276367188,-0.1829051971435547,-0.23728179931640625,-0.45479011535644354,2,0.0007716052828503628,1.2500000000000449,12.793437957763672,1.5,12.832984924316404,-7.499999999999326,12.803324699401855,0.0007716052828503628
1633,2006-04-06,12.832984924316404,12.87253189086914,12.753890991210938,12.832984924316404,34240567.0,0.0015432105657002815,1.9999999999998652,0.0,37.096734043612095,31.202575883256742,0.06548879186007639,0.21479185187938832,-0.04844358587686237,-0.2146738033600517,16.271576884062167,0.11864089965820312,-0.1052646508272872,-0.17054624557495224,-0.5019713567931579,0.16087886564325338,-0.33625880118405505,-0.00483368996584943,0.15044238022624334,61.90476190476105,18.643010374016107,0.16571255560910314,4,0.06920719146728693,0.17796134948730646,-0.12111234664916815,-0.25705528259277166,-0.8304862976074201,3,0.007704163681709009,2.249999999999955,12.813211441040039,1.2500000000000449,12.793437957763672,1.5,12.832984924316404,0.007704163681709009
1634,2006-04-07,12.783551216125488,12.813211441040039,12.684683799743652,12.803324699401855,27981191.0,-0.0038520818408542823,5.5,-100.0,27.868782466377155,29.60775109617627,0.07127014063168247,0.24239174681727427,0.012166016381339517,-0.1598138069160342,14.93368402066682,0.14830112457275213,-0.1364458311528729,-0.19822912216186594,-0.5273238307097987,0.13086558638606682,-0.3627764764358332,-0.03368176788789867,0.171979086264896,43.47826086956522,-0.8978416941344065,0.16454735427396638,4,0.04943370819091797,0.21750831604003906,-0.004943370819091797,-0.19279146194458008,-0.7810525894165039,4,0.009280746613550495,1.9999999999998652,12.832984924316404,2.249999999999955,12.813211441040039,1.2500000000000449,12.793437957763672,0.009280746613550495
1635,2006-04-10,12.76377773284912,12.76377773284912,12.69456958770752,12.744004249572756,20534144.0,-0.0015467911022585268,6.000096459921981,-0.9999999999998204,22.033806860447967,27.875536443295765,0.06190551402935185,0.23037110381841153,0.04439095883483013,-0.13341102388417703,13.138002710457098,0.08898162841796875,-0.16427529518052353,-0.19031972885131943,-0.49258307777202504,0.11194362006938618,-0.34145140331167134,-0.03918805439096751,0.15925098922365777,42.10526315789379,-2.234473587255053,0.1511316744603526,4,0.034603595733644354,0.23728179931640803,0.014830112457277167,-0.17301797866821111,-0.7810525894165039,0,-0.0015491873715001159,5.5,12.783551216125488,1.9999999999998652,12.832984924316404,2.249999999999955,12.813211441040039,-0.0015491873715001159
1636,2006-04-11,12.62536334991455,12.76377773284912,12.526495933532715,12.744004249572756,48873038.0,-0.010844311600502254,2.000000000000045,-6.000000000001168,14.285615856952106,25.568214131707443,0.18402383293033076,0.3370080189988425,0.19326767984496485,0.011368677104339753,11.791324847953199,0.23728179931640447,-0.19402260850284136,-0.2975908756256107,-0.6006038696098202,0.005422118358598738,-0.4490973726177163,-0.1460843786335051,0.2690639814787321,28.57142857142857,-11.712451862940526,0.15150649699210494,4,0.09392404556274414,0.2966022491455078,0.1779613494873047,-0.009886741638183594,-0.8403720855712891,1,-0.030540267200900306,6.000096459921981,12.76377773284912,5.5,12.783551216125488,1.9999999999998652,12.832984924316404,-0.030540267200900306
1637,2006-04-12,12.397968292236328,12.585816383361815,12.358421325683596,12.744004249572756,63820045.0,-0.01801097135788665,14.33333333333493,2.916666666666638,11.235871029554588,23.570706680734386,0.38009351194516583,0.5308858137675969,0.428698435908089,0.24181916367193956,11.246695096108427,0.26694202423095525,-0.21692720266978327,-0.48642764091491664,-0.8481198612299323,-0.12473542059990095,-0.6672737510724236,-0.3055815307574097,0.4449486434564758,7.692307692307374,-28.221612295009045,0.1808461101575076,4,0.23728179931640625,0.4399600028991699,0.40535640716552734,0.21750831604003906,-0.4251289367675781,2,-0.009569305485172208,2.000000000000045,12.62536334991455,6.000096459921981,12.76377773284912,5.5,12.783551216125488,-0.009569305485172208
1638,2006-04-13,12.447402000427244,12.45728874206543,12.328761100769045,12.397968292236328,28114515.0,0.003987242669580837,2.714285714285663,-0.142857142857137,13.186827164838064,22.919515481248336,0.2985040123624447,0.45740477694074677,0.3934589047500303,0.19402284924675683,12.07031686730832,0.12852764129638494,-0.22387790050955658,-0.40683937072754084,-0.8085699495240437,-0.00510879193103797,-0.6077046601257923,-0.2059740813292894,0.31799563766408667,24.489795918366703,-5.816927624217257,0.2008652893982516,4,0.17301797866821467,0.37569618225097834,0.36086606979370295,0.16807460784912287,-0.5833168029785138,3,-0.0071485338659902364,14.33333333333493,12.397968292236328,2.000000000000045,12.62536334991455,6.000096459921981,12.76377773284912,-0.0071485338659902364
1639,2006-04-18,12.368308067321776,12.46717643737793,12.338647842407227,12.447402000427244,62480113.0,-0.006354252325324938,1.166647910872401,-1.6000000000000576,13.79310344827536,21.8132006757207,0.34576208880808856,0.5137846732779217,0.48325203768557223,0.27320584560902894,12.909035373661013,0.12852859497070312,-0.23202695430752485,-0.45479006767273056,-0.9054208219220925,-0.004159313423368616,-0.6801054447974106,-0.22947469054805048,0.31849499405154447,9.09090909090835,-20.85113361290169,0.2253153771246808,4,0.23233842849731623,0.4547901153564471,0.4473750591278094,0.24716854095459162,-0.30648899078368963,1,-0.029576352611986878,2.714285714285663,12.447402000427244,14.33333333333493,12.397968292236328,2.000000000000045,12.62536334991455,-0.029576352611986878
1640,2006-04-19,12.526495933532715,12.526495933532715,12.427629470825195,12.368308067321776,55756483.0,0.012789774102480944,-4.000192929146771,-2.0000000000000226,31.460674157303217,22.53106041104722,0.15592378685965969,0.3313140818662301,0.337503394457098,0.11918506304996157,13.616949846142438,0.15818786621093928,-0.23313559838696563,-0.2704023361206058,-0.7262668213628238,0.18546214912161219,-0.4983345787417157,-0.04247009349949593,0.09585957493183628,45.45454545454542,11.61964898962134,0.22793224262110937,4,0.07415056228637695,0.2966022491455078,0.3139040470123291,0.09392404556274414,-0.019773483276367188,2,-0.0418311161879692,1.166647910872401,12.368308067321776,2.714285714285663,12.447402000427244,14.33333333333493,12.397968292236328,-0.0418311161879692
1641,2006-04-20,12.615476608276367,12.645136833190918,12.496835708618164,12.496835708618164,75544849.0,0.0071033970885230335,-1.5,0.7499999999999916,37.75510204081623,23.190724118686312,0.043633052486448776,0.21603352464453707,0.2644834409753116,0.03335256455606128,14.435288867785667,0.1483011245727539,-0.22011997438083242,-0.15769348144531214,-0.598465562584483,0.28307859969385873,-0.3780795220148985,0.06269255912427418,-0.28671550750732244,90.62499999999994,52.82862185923892,0.22038604056958547,4,-0.01483011245727539,0.20762157440185547,0.2891871929168701,0.054377079010009766,-0.1384143829345721,3,-0.050156762561680446,-4.000192929146771,12.526495933532715,1.166647910872401,12.368308067321776,2.714285714285663,12.447402000427244,-0.050156762561680446
1642,2006-04-21,12.645136833190918,12.645136833190918,12.556156158447266,12.615476608276367,36099042.0,0.002351098245078731,5.0,0.25,39.603960396039525,23.469304824511575,-0.013830186578049464,0.15704926351287796,0.2498640579848903,0.007360675707499098,15.06702111820421,0.08898067474365234,-0.21540011278596438,-0.1043050765991218,-0.5167123451562468,0.30810219195800315,-0.3105087108776843,0.10189855767944067,-0.31004821777343494,100.0,57.60358076453021,0.20620363427856253,4,-0.07415056228637695,0.1779613494873047,0.26199865341186523,0.024716854095458984,-0.3163757324218732,4,-0.06802184746549744,-1.5,12.615476608276367,-4.000192929146771,12.526495933532715,1.166647910872401,12.368308067321776,-0.06802184746549744
1643,2006-04-24,12.585816383361815,12.724230766296387,12.575929641723633,12.645136833190918,50127107.0,-0.004691167095432269,-2.75,-2.00000000000006,39.21568627450965,24.730071914304077,0.00753463686942446,0.1870252255514142,0.31332812660995657,0.06767381164124231,15.354495753401048,0.1483011245727539,-0.21256502856094883,-0.13890867233276616,-0.5263601455446789,0.2485428008791466,-0.3326344089387234,0.05481706427319111,-0.24452680358886347,64.10256410256365,18.699858003447964,0.19372573660595666,4,-0.0395469665527326,0.17796134948730646,0.32626271247863947,0.08403730392456232,0.03954696655273615,0,-0.04870379554427695,5.0,12.645136833190918,-1.5,12.615476608276367,-4.000192929146771,12.526495933532715,-0.04870379554427695
1644,2006-04-25,12.605589866638185,12.70445728302002,12.575929641723633,12.575929641723633,33263267.0,0.0015710926231620181,-7.666666666666667,-0.500000000000015,38.613861386138794,26.572300194936393,-0.04485429606327784,0.13443218994449246,0.29355127222016897,0.04933380040376001,15.657505875097543,0.12852764129638672,-0.22060942035192532,-0.09392404556274236,-0.4391934889884368,0.25134539786295207,-0.26655876727559047,0.07871067615010574,-0.24898263940429644,59.999871386359196,14.118576050365185,0.1726347217128475,4,-0.05932044982910334,0.13841438293456854,0.3732244968414289,0.06426382064819158,0.029660224914549005,1,-0.058823480458610855,-2.75,12.585816383361815,5.0,12.645136833190918,-1.5,12.615476608276367,-0.058823480458610855
1645,2006-04-26,12.605589866638185,12.655023574829102,12.56604290008545,12.605589866638185,38797338.0,0.0,-1.249999999999899,0.0,40.206185567010415,29.452363496053984,-0.07783855500936099,0.1096879192855642,0.2925916476111201,0.052518319149191584,16.707474944640705,0.08898067474365234,-0.23695853979966408,-0.074644899368284,-0.39338429502929095,0.24409449629272295,-0.23401459719878837,0.08472479846222036,-0.2342776978417973,47.826086956522516,1.4977214590281918,0.1593696978305036,4,-0.07909393310547053,0.13841438293456854,0.43748831748962225,0.06426382064819158,0.0692071914672816,2,-0.043137274483222465,-7.666666666666667,12.605589866638185,-2.75,12.585816383361815,5.0,12.645136833190918,-0.043137274483222465
1646,2006-04-27,12.575929641723633,12.635250091552734,12.516609191894533,12.605589866638185,65092829.0,-0.0023529422445395243,1.6666666666666268,-100.0,37.75510204081637,32.39894471952751,-0.06250052253223082,0.12389776052862445,0.3186967121530877,0.08538076775817238,17.477426026706375,0.11864089965820135,-0.24559776981542214,-0.0904636859893806,-0.4016105475431129,0.22068317556435169,-0.24603711676624762,0.06510974478748643,-0.19050072902724402,28.57142857142796,-16.289431266375246,0.1555734307768663,4,-0.04943370819091797,0.1680746078491211,0.4745635986328125,0.09392404556274414,0.0,3,-0.005503147158017918,-1.249999999999899,12.605589866638185,-7.666666666666667,12.605589866638185,-2.75,12.585816383361815,-0.005503147158017918
1647,2006-04-28,12.556156158447266,12.615476608276367,12.496835708618164,12.575929641723633,50964221.0,-0.0015723277594337226,1.4,0.6666666666666268,35.71428571428589,34.90199566946616,-0.02003525727565325,0.12681299076964336,0.3374805177198894,0.10780042850086247,17.931167309036617,0.11864089965820312,-0.2513087160827343,-0.09540705680847239,-0.39728901376281556,0.20647490014587078,-0.24634803528564397,0.05553392166869919,-0.15717517160687677,26.08695652173913,-15.931493366898966,0.1509409784771719,4,-0.024716854095458984,0.18784809112548828,0.4943370819091797,0.11369752883911133,0.019773483276367188,4,-0.006299215469079633,1.6666666666666268,12.575929641723633,-1.249999999999899,12.605589866638185,-7.666666666666667,12.605589866638185,-0.006299215469079633
1648,2006-05-02,12.585816383361815,12.645136833190918,12.536382675170898,12.556156158447266,38414993.0,0.0023622058009047375,-2.142857142857143,-1.49999999999991,39.5833333333333,37.767576767805934,-0.031286753114674326,0.0802428390253791,0.3055612245059134,0.08256434907100818,18.66872929208808,0.10875415802001953,-0.23636104115322,-0.05239973068237447,-0.3400986372382384,0.23529917587348947,-0.19624918396030644,0.0914497225955575,-0.17382540534318558,42.857142857142,0.981075738289789,0.14384945327793214,5,-0.009886264801023614,0.15818786621093928,0.4646768569946307,0.08403730392456232,0.21750831604004084,1,-0.020424204101101573,1.4,12.556156158447266,1.6666666666666268,12.575929641723633,-1.249999999999899,12.605589866638185,-0.020424204101101573
1649,2006-05-03,12.516609191894533,12.615476608276367,12.48694896697998,12.585816383361815,69565241.0,-0.00549882418106562,1.0,-2.3333333333333535,37.6237623762378,38.452364347687556,0.0683577728075182,0.13372481778976208,0.36974620898661215,0.15504884900899008,18.995339956547088,0.12852764129638672,-0.1930767474263675,-0.1072711467742895,-0.3888373485448131,0.1742950549962341,-0.2480542476595513,0.0335119541109723,-0.09212862234479324,17.647058823530468,-23.200338817476197,0.14078310088526214,5,0.08898067474365057,0.22245121002197088,0.5338840484619123,0.15324449539184393,0.10875415802001775,2,0.00868878754243152,-2.142857142857143,12.585816383361815,1.4,12.556156158447266,1.6666666666666268,12.575929641723633,0.00868878754243152
1650,2006-05-04,12.635250091552734,12.655023574829102,12.48694896697998,12.516609191894533,97863627.0,0.009478677319016304,1.125,-1.7142857142857766,50.5050505050505,39.86902528815803,-0.037139649199088964,-0.0005158785729761917,0.24958926891081212,0.03930337922927407,19.76914925767153,0.1680746078491211,-0.14921567551103543,0.021256494522095437,-0.24273207729591917,0.28524506634011004,-0.11073779138691187,0.15325078043110274,-0.198779514133129,88.23529411764706,43.94166953166659,0.13199428590900775,5,-0.02966022491455078,0.07909393310547053,0.41524314880371094,0.03460359573364258,0.21750831604003906,3,0.0,1.0,12.516609191894533,-2.142857142857143,12.585816383361815,1.4,12.556156158447266,0.0
1651,2006-05-05,12.70445728302002,12.734116554260256,12.62536334991455,12.635250091552734,133063299.0,0.005477310774683719,-1.444423008906506,0.583333333333342,68.67469879518072,43.099107332507046,-0.10325604643307074,-0.08087771905513819,0.18091388515552964,-0.026576550941362242,20.071737504020966,0.1087532043457049,-0.09695629050465904,0.09491271972656179,-0.15915517861640893,0.3489806180695325,-0.03212122944492357,0.22194666889804715,-0.25647629804534233,88.00033954023104,37.46266832149581,0.12703394917148575,5,-0.09392452239990234,-0.04943370819091797,0.3460359573364258,-0.03460359573364258,0.19773483276367365,4,-0.0023346314017045344,1.125,12.635250091552734,1.0,12.516609191894533,-2.142857142857143,12.585816383361815,-0.0023346314017045344
1652,2006-05-08,12.823098182678224,12.852758407592773,12.744004249572756,12.70445728302002,83101613.0,0.009338525606817694,-4.500000000000404,1.71428571428574,71.11111111111123,46.64304342546278,-0.21679691672846957,-0.20948010526963579,0.06451310354874806,-0.13943002543007488,20.078720923514947,0.1483011245727539,-0.0690416856018281,0.21305928230285787,-0.04270990825285814,0.4688284728585739,0.08517468702500075,0.340943877580715,-0.3579490635464122,91.89189189189237,36.48714756894891,0.127884595277858,5,-0.15324449539184748,-0.20267820358276545,0.1804330348968488,-0.15324449539184748,-0.16807460784912287,0,-0.019275259179444948,-1.444423008906506,12.70445728302002,1.125,12.635250091552734,1.0,12.516609191894533,-0.019275259179444948
1653,2006-05-09,12.931852340698242,12.991172790527346,12.832984924316404,12.823098182678224,72867442.0,0.008481114038955573,-2.5555555555554936,0.916666666666638,80.64516129032262,51.31318785926098,-0.30318729422284285,-0.3272245631213515,-0.0384599212423673,-0.24170560307381805,20.60658007394443,0.1680746078491211,-0.04881026455048598,0.3168700695037838,0.04000599608661126,0.5937341429209564,0.17843803279519754,0.4553021062123701,-0.43569447848955356,88.23529411764675,25.85796896354173,0.1384320367085864,5,-0.19279146194458008,-0.27188539505004705,0.04449033737182617,-0.26199865341186523,-0.2867155075073242,1,-0.027522947958079746,-4.500000000000404,12.823098182678224,-1.444423008906506,12.70445728302002,1.125,12.635250091552734,-0.027522947958079746
1654,2006-05-10,12.902192115783693,12.98128604888916,12.862645149230955,12.931852340698242,72591610.0,-0.0022935789965065068,-1.1818181818181432,-0.2727272727272608,73.75000000000017,55.040278351815395,-0.2537097960622354,-0.3037961145643937,-0.004518935047560291,-0.20551563564226605,20.771991669125118,0.1186408996582049,-0.03195144086700097,0.2812777996063254,-0.015183920453402777,0.5777395196660535,0.1330469395764613,0.42950865963618945,-0.3565327607431392,82.35294117647065,17.09825282425804,0.14823086002986394,5,-0.16313123703003107,-0.24222517013549805,0.07415056228637518,-0.23233842849731623,-0.2570552825927752,2,-0.0076628386474644206,-2.5555555555554936,12.931852340698242,-4.500000000000404,12.823098182678224,-1.444423008906506,12.70445728302002,-0.0076628386474644206
1655,2006-05-11,12.744004249572756,12.902192115783693,12.724230766296387,12.902192115783693,74470163.0,-0.012260541835942829,1.2500000000000224,5.333333333333653,57.47126436781621,57.230963054815376,-0.08249868222864976,-0.15511859406444373,0.15524361165126344,-0.04117800118123327,20.586700196702182,0.17796134948730646,-0.012521941916396884,0.12407860755920552,-0.17050298538658737,0.4186602005049984,-0.023212188913690923,0.27136940403210197,-0.1537935509835222,32.43243243243276,-28.389796245905238,0.14729079647289622,5,-0.004943370819093573,-0.08403730392456055,0.21998000144958318,-0.07415056228637873,-0.23728179931640803,3,-0.009309546460813722,-1.1818181818181432,12.902192115783693,-2.5555555555554936,12.931852340698242,-4.500000000000404,12.823098182678224,-0.009309546460813722
1656,2006-05-12,12.239781379699707,12.556156158447266,12.239781379699707,12.496835708618164,60183897.0,-0.0395654976252815,-1.4615401738511025,1.6249939712549435,34.81483969064209,57.131024607743846,0.4123948128492714,0.33596123058878824,0.6552145147112309,0.4664829022876855,20.214010917275257,0.5042228698730487,-0.0055925663423366245,-0.3608651638031013,-0.7009095616789391,-0.02082076592726345,-0.5308873627410211,-0.19084296486518149,0.7513914108276385,0.0,-53.558716435773604,0.17002219893791914,5,0.37569570541381836,0.37569570541381836,0.7316179275512695,0.4300723075866699,0.3163747787475586,4,0.05008071703876338,1.2500000000000224,12.744004249572756,-1.1818181818181432,12.902192115783693,-2.5555555555554936,12.931852340698242,0.05008071703876338
1657,2006-05-15,12.27932834625244,12.378194808959961,12.140913009643555,12.239781379699707,63718248.0,0.003231019029336757,1.0000160767827142,-0.15384672461702723,38.34589247249436,56.99353117876174,0.36816695332407434,0.30258396812562793,0.6028630702951308,0.4293759320152315,19.236414501938174,0.23728179931640625,-0.00057118715409743,-0.315386199951174,-0.6739525126937771,0.04318011279142908,-0.49466935632247555,-0.13610304357987246,0.6968166160583529,16.27918193014034,-34.46092440937379,0.17928315637130152,5,0.2867145538330096,0.2867145538330096,0.6920709609985369,0.3905253410339373,0.33614826202392756,0,0.05072457971378763,-1.4615401738511025,12.239781379699707,1.2500000000000224,12.744004249572756,-1.1818181818181432,12.902192115783693,0.05072457971378763
1658,2006-05-16,12.358421325683596,12.447402000427244,12.239781379699707,12.27932834625244,82736032.0,0.006441148668794527,-1.625003767988354,1.999975885019954,41.00718176335917,57.36946666621967,0.2832082063270658,0.22818199175900666,0.5144892317080245,0.3522604635607127,17.93819578005612,0.2076206207275373,0.011516020630065071,-0.23184418678283514,-0.6001816107234976,0.13649323715782735,-0.4160128987531664,-0.04767547481250389,0.5843143585205066,25.882352941176684,-22.707992356232204,0.18416871197033086,5,0.2076215744018537,0.2076215744018537,0.610506057739256,0.3114323616027814,0.37569522857666016,1,0.024000011112187858,1.0000160767827142,12.27932834625244,-1.4615401738511025,12.239781379699707,1.2500000000000224,12.744004249572756,0.024000011112187858
1659,2006-05-17,12.002498626708984,12.427629470825195,11.982725143432615,12.358421325683596,81376215.0,-0.028800013334625785,-1.2500048229960339,-4.50005425935956,32.57140935816592,55.37683987212139,0.6241736466049872,0.58530277581505,0.8561664422077548,0.7073217610922278,16.950591886035514,0.4449043273925799,0.0186780988874915,-0.5694764137268074,-1.0128980740726252,-0.12605475338098948,-0.7911872438997172,-0.34776558355389753,0.9081641505126967,2.1505376344087868,-44.61410716805302,0.22171083017290905,5,0.4844503402709961,0.4844503402709961,0.9540705680847168,0.6821856498718262,0.8008260726928711,2,0.05354203541018365,-1.625003767988354,12.358421325683596,1.0000160767827142,12.27932834625244,-1.4615401738511025,12.239781379699707,0.05354203541018365
1660,2006-05-18,12.002498626708984,12.170573234558105,11.765216827392578,12.022272109985352,83343893.0,0.0,1.5625,0.055555555555555275,33.13951597254699,51.42848622516208,0.58667385691259,0.5734336465961967,0.837165019919599,0.7064516145315487,16.61726498496431,0.40535640716552734,0.01764764163584509,-0.5432765483856201,-1.0547171411906984,-0.031835955580541864,-0.7989968447881584,-0.2875562519830819,0.8524878924853532,30.0,-18.278368980788187,0.25572029640253907,5,0.37569618225097656,0.37569618225097656,0.9145236015319824,0.7266755104064941,0.7612791061401349,3,0.05354203541018365,-1.2500048229960339,12.002498626708984,-1.625003767988354,12.358421325683596,1.0000160767827142,12.27932834625244,0.05354203541018365
1661,2006-05-19,11.982725143432615,12.091480255126953,11.913517951965332,12.002498626708984,107426320.0,-0.0016474472433903875,-1.2500120574901128,1.00000000000009,33.139515972546945,47.20942009865494,0.55127579556226,0.5727369390579273,0.8376342711360376,0.7245996832104087,17.193595432993973,0.1779623031616211,0.023283229844548003,-0.5314124584198012,-1.0998105504581215,0.03698563361851903,-0.8156115044389622,-0.2472134124006402,0.7850798004175807,31.884057971014318,-18.40818642693287,0.2841990460191606,5,0.3954696655273455,0.3954696655273455,0.9169952869415301,0.7464489936828631,0.7019586563110369,4,0.04372939381914476,1.5625,12.002498626708984,-1.2500048229960339,12.002498626708984,-1.625003767988354,12.358421325683596,0.04372939381914476
1662,2006-05-22,11.784991264343262,12.022272109985352,11.745444297790527,11.982725143432615,84139858.0,-0.016501578457528532,1.0,9.99995177003856,28.57142128041812,41.423448986443326,0.6551660421960737,0.7407030635416092,1.0143244057582876,0.9190682440892513,17.942730906285533,0.2768278121948242,-0.0027991620073297696,-0.6861390590667718,-1.336986914247312,-0.035291203886231415,-1.011562986657042,-0.3607151314765016,0.9026066301903253,5.633810470942443,-43.71527974264528,0.32542392759027,5,0.578373908996582,0.5833172798156738,1.035635232925415,0.9441828727722168,0.8403720855712891,0,0.06543618716436761,-1.2500120574901128,11.982725143432615,1.5625,12.002498626708984,-1.2500048229960339,12.002498626708984,0.06543618716436761
1663,2006-05-23,11.97283935546875,11.982725143432615,11.775103569030762,11.784991264343262,80787086.0,0.0159396037648194,1.0000183734870753,-0.9500045818683498,36.318412257818025,37.26438368175642,0.3542266815093402,0.5318456750788734,0.8059065929847851,0.7283825597872777,19.321276560277738,0.2076215744018537,-0.052013849335404316,-0.46764211654663157,-1.1525881958482653,0.2173039627550022,-0.8101151561974476,-0.12516907689581558,0.6205431793905305,33.33333333333333,-19.198603409316128,0.3424730396508167,5,0.3509788513183594,0.39546918869018555,0.7637498378753662,0.7563347816467285,0.5833168029785156,1,0.053674590773999276,1.0,11.784991264343262,-1.2500120574901128,11.982725143432615,1.5625,12.002498626708984,0.053674590773999276
1664,2006-05-24,11.86408519744873,11.96295166015625,11.784991264343262,11.97283935546875,76875915.0,-0.009083405764593766,3.0000643079924116,-0.5789473684210527,30.49999590044746,34.267576074271005,0.33552336473693245,0.613662659314695,0.8898533694631645,0.8344272320716168,20.774320534381214,0.18784809112548828,-0.12287568433973206,-0.5393210411071774,-1.2656598484508432,0.18701776623648847,-0.9024904447790103,-0.17615163743534445,0.6445035137036754,27.90703934676298,-19.27799468925651,0.36316940367183304,5,0.286715030670166,0.5042233467102051,0.8576738834381104,0.865088939666748,0.889805793762207,2,0.07333320204061056,1.0000183734870753,11.97283935546875,1.0,11.784991264343262,-1.2500120574901128,11.982725143432615,0.07333320204061056
1665,2006-05-25,12.061819076538086,12.081592559814453,11.755330085754395,11.86408519744873,48728770.0,0.016666592981975148,1.750011052743693,-1.8181730490980998,34.74175639795362,34.25945570841673,0.034469962357528416,0.393264974783726,0.665911039346545,0.6349483097987623,21.96503096550449,0.3262624740600586,-0.216537361349582,-0.314398622512817,-1.0495273309981012,0.4207300859724672,-0.6819629767554591,0.05316573172982508,0.3704551932781328,91.42829582879742,47.365207443980104,0.3675643542426418,5,0.03460407257080078,0.3064894676208496,0.6500532627105713,0.6673550605773926,0.8107128143310547,3,0.06147543899958685,3.0000643079924116,11.86408519744873,1.0000183734870753,11.97283935546875,1.0,11.784991264343262,0.06147543899958685
1666,2006-05-26,12.506722450256348,12.506722450256348,12.061819076538086,12.061819076538086,88289557.0,0.036885263399752066,1.0,2.25001085179344,43.49592475800674,34.83168151791811,-0.4119016029829776,-0.06017423481264217,0.20165976516686257,0.18897492662594573,22.126134103426253,0.4449033737182617,-0.2934839940827221,0.13396511077880824,-0.5978494593441148,0.8657796809017313,-0.23194217428265418,0.49987239584027066,-0.7612781524658203,100.0,59.42631730519702,0.3659072850614616,5,-0.38063907623291016,-0.1384139060974121,0.20514988899230957,0.22245168685913086,0.4350166320800781,4,0.02055336908731853,1.750011052743693,12.061819076538086,3.0000643079924116,11.86408519744873,1.0000183734870753,11.97283935546875,0.02055336908731853
1667,2006-05-29,12.477062225341795,12.595703125,12.407855033874512,12.506722450256348,24398713.0,-0.002371542586998454,-1.2352941176470589,-0.06666666666667066,40.33611878693751,34.75711896498237,-0.3925209161238179,-0.03872900506284971,0.21377834739522683,0.21532957118672158,22.04237211167091,0.18784809112548828,-0.35033857052056305,0.10825958251952983,-0.6202293039127547,0.8367484689518143,-0.2559848606966124,0.4725040257356721,-0.7217321395874006,85.88235294117625,49.216842579769654,0.36424444321614263,5,-0.3064885139465314,-0.10875368118285955,0.23481011390686213,0.2521119117736834,0.4547901153564471,0,0.016640261197075956,1.0,12.506722450256348,1.750011052743693,12.061819076538086,3.0000643079924116,11.86408519744873,0.016640261197075956
1668,2006-05-30,12.328761100769045,12.556156158447266,12.308987617492676,12.477062225341795,49520683.0,-0.011885900855053921,-1.631578947368421,4.999999999999581,38.39998209701107,35.404738158187385,-0.27811646599316653,0.0941540975030577,0.34627762254736005,0.3575348358070194,22.3382526036754,0.24716854095458984,-0.3427535138558344,-0.027188777923582208,-0.7485924921034695,0.694214936256305,-0.38789063501352494,0.3335130791663605,-0.5398160934448253,68.23529411764727,35.80609044800235,0.36070185708994346,5,-0.15818738937378107,0.0395474433898908,0.3682811260223371,0.40041303634643377,0.5239973068237287,1,0.02405774973829322,-1.2352941176470589,12.477062225341795,1.0,12.506722450256348,1.750011052743693,12.061819076538086,0.02405774973829322
1669,2006-05-31,12.62536334991455,12.684683799743652,12.180459976196287,12.328761100769045,79184349.0,0.02405774973829322,1.428571428571437,-2.000000000000036,47.727269405645224,37.02559965075386,-0.5331390919458912,-0.20436047860668438,0.03890663610736311,0.05649956794414557,22.49236405581292,0.5042238235473651,-0.336948341454665,0.2639757633209232,-0.46413521645989064,0.9920867431017371,-0.10007972656948283,0.6280312532113292,-0.8041480178832998,93.61702127659575,58.66060352365433,0.3640554898904067,5,-0.41029930114746094,-0.25705480575561523,0.02966022491455078,0.11369800567626953,0.36580944061279475,2,-0.005481599978487184,-1.631578947368421,12.328761100769045,-1.2352941176470589,12.477062225341795,1.0,12.506722450256348,-0.005481599978487184
1670,2006-06-01,12.635250091552734,12.69456958770752,12.506722450256348,12.62536334991455,50786573.0,0.00078308571121255,1.9231054619385763,0.033333333333333534,59.345784492919876,39.93740726412862,-0.4959896284750158,-0.22582540624873815,0.016231645960150587,0.040455799812054494,22.990295376540082,0.18784713745117188,-0.3406399641356259,0.2738625049591068,-0.45424847482170705,1.0019734847399207,-0.09019298493129924,0.6379179948495128,-0.7622266514587395,90.62513658896106,49.13000773818035,0.3640554898904067,6,-0.41524314880371094,-0.26694154739379883,0.009886741638183594,0.18784809112548828,0.3262615203857404,3,0.009389675613743487,1.428571428571437,12.62536334991455,-1.631578947368421,12.328761100769045,-1.2352941176470589,12.477062225341795,0.009389675613743487
1671,2006-06-02,12.674797058105467,12.793437957763672,12.595703125,12.635250091552734,38710516.0,0.003129891871247681,-2.3333333333333335,3.99999999999982,59.345784492919876,43.3567809544066,-0.4772278776366008,-0.2821756681347267,-0.03718260786397387,-0.0031863800129681152,24.01718601391988,0.19773483276367188,-0.29293765854876774,0.3148924827575659,-0.41039167766330387,1.0401766431784356,-0.047749597452869,0.6775345629680007,-0.7360499262023907,80.64516129032235,34.474898341650295,0.36264208021043465,6,-0.40041303634643377,-0.3064885139465314,-0.0395469665527326,0.14830112457275568,0.32626152038574574,4,0.015600631067873572,1.9231054619385763,12.635250091552734,1.428571428571437,12.62536334991455,-1.631578947368421,12.328761100769045,0.015600631067873572
1672,2006-06-05,12.575929641723633,12.664910316467285,12.496835708618164,12.674797058105467,32578599.0,-0.007800315533936564,3.25,-2.5000000000000675,55.09259714103255,45.44280149698599,-0.2842600781666391,-0.2137331454343503,0.04542657581633058,0.08828566621952127,25.333776606228636,0.1779613494873029,-0.24536773645987964,0.2283834934234612,-0.4716526237646068,0.9284196106115292,-0.12163456517057192,0.5784015520174943,-0.5517134272344961,64.51612903225816,15.127743660142684,0.3500180585940337,6,-0.3015456199645996,-0.20762109756469727,0.05932044982910156,0.24716854095458984,0.24716854095459162,0,0.029088063549523424,-2.3333333333333335,12.674797058105467,1.9231054619385763,12.635250091552734,1.428571428571437,12.62536334991455,0.029088063549523424
1673,2006-06-06,12.575929641723633,12.69456958770752,12.378194808959961,12.378194808959961,74415194.0,0.0,-2.1999903540079098,-2.000000000000036,66.11112837864638,49.39959399456365,-0.21201032150408494,-0.254830460887014,0.030108045563652652,0.08365676737335193,26.00158104953892,0.3163747787475586,-0.19195964195100856,0.2461796283721931,-0.4079009124125754,0.9002601691569616,-0.08086064202019116,0.5732198987645774,-0.4747912529070426,64.51612903225816,8.774394370692875,0.3270402703923839,6,-0.3015456199645996,-0.20762109756469727,0.06179213523864746,0.24716854095458984,0.2966022491455078,1,0.028301899669806563,3.25,12.575929641723633,-2.3333333333333335,12.674797058105467,1.9231054619385763,12.635250091552734,0.028301899669806563
1674,2006-06-07,12.803324699401855,12.882418632507324,12.556156158447266,12.575929641723633,69358944.0,0.018081769233487588,-1.4444444444444444,1.15,69.95075787634023,53.311705269939935,-0.3264979781470192,-0.5164930599897399,-0.2112351800855521,-0.1433031929278954,26.402760746292724,0.3262624740600586,-0.09760437796014543,0.47851805686950755,-0.158621226430256,1.115657340169271,0.15994841521962577,0.7970876985193893,-0.6329563536905578,84.31372549019608,24.270063507317396,0.3185696416498822,6,-0.3312058448791504,-0.4350161552429199,-0.143357515335083,0.019773483276367188,-0.08898067474365057,2,0.0038610055865588855,-2.1999903540079098,12.575929641723633,3.25,12.575929641723633,-2.3333333333333335,12.674797058105467,0.0038610055865588855
1675,2006-06-08,12.62536334991455,12.87253189086914,12.575929641723633,12.803324699401855,98877964.0,-0.013899620111612054,-1.1428571428571428,-0.782608695652174,64.84019572131614,55.68329093252987,-0.06726486749083271,-0.36667535502482806,-0.04575280078883992,0.033431382268844345,27.856060505367985,0.2966022491455078,-0.030207299298373513,0.3064887523651123,-0.316263987701662,0.9292414924318866,-0.004887617668275723,0.6178651223985003,-0.3695489697877292,49.01960784313725,-13.983519790354705,0.31137637003338753,6,-0.09392404556274414,-0.25705480575561523,0.04696178436279297,0.19773483276367188,-0.01977348327636541,3,0.02897417131486124,-1.4444444444444444,12.803324699401855,-2.1999903540079098,12.575929641723633,3.25,12.575929641723633,0.02897417131486124
1676,2006-06-09,12.852758407592773,12.902192115783693,12.714344024658205,12.62536334991455,109111843.0,0.01801097135788665,-6.600000000000546,-1.2777777777777777,74.32431316813197,59.459756974884804,-0.2686658455124711,-0.5752884489728736,-0.2787795755966158,-0.191986256098307,27.3544673411854,0.2768287658691424,0.07251791126219942,0.5032349586486813,-0.16201351509999107,1.1684834323973536,0.1706107217743451,0.8358591955230175,-0.5217515171802916,90.56603773584875,19.467254205259437,0.332624236874336,6,-0.3114323616027832,-0.4844498634338379,-0.19279146194458008,-0.02966022491455078,-0.2966022491455078,4,0.008461468028641672,-1.1428571428571428,12.62536334991455,-1.4444444444444444,12.803324699401855,-2.1999903540079098,12.575929641723633,0.008461468028641672
1677,2006-06-12,12.902192115783693,12.961511611938475,12.823098182678224,12.862645149230955,86771202.0,0.0038461555584610174,-1.3333172566798595,0.1739130434782765,72.59614113762483,63.25933020161966,-0.2810035654419867,-0.6067759042727072,-0.33338669071631877,-0.23645134296522308,26.379087287568147,0.13841342926025035,0.16216172342122448,0.5215254783630385,-0.18680927973446693,1.229860236460544,0.1673580993142849,0.8756928574117921,-0.4912192938192419,89.83065533996513,13.378338104752075,0.35416737904875284,6,-0.33120632171631215,-0.5338835716247576,-0.2694139480590838,-0.07909393310547053,-0.35592269897461115,0,0.007662764731783289,-6.600000000000546,12.852758407592773,-1.1428571428571428,12.62536334991455,-1.4444444444444444,12.803324699401855,0.007662764731783289
1678,2006-06-13,12.655023574829102,12.803324699401855,12.635250091552734,12.902192115783693,73028595.0,-0.01915709661866083,5.8,-6.249999999999483,68.01800412170817,65.51385628118221,0.019346826621532642,-0.3544185665017068,-0.09437034117518373,0.014298988730642392,26.053850321475014,0.2669420242309588,0.19733305790403577,0.2595268249511715,-0.45919050412054396,0.978244154022887,-0.09983183958468622,0.6188854894870293,-0.15596454646880709,24.39030128503749,-55.79837497536006,0.3593586645358577,6,0.014829635620117188,-0.286715030670166,-0.009886741638183594,0.1680746078491211,0.18784809112548828,1,0.013281256005198028,-1.3333172566798595,12.902192115783693,-6.600000000000546,12.852758407592773,-1.1428571428571428,12.62536334991455,0.013281256005198028
1679,2006-06-14,12.645136833190918,12.724230766296387,12.477062225341795,12.655023574829102,43131773.0,-0.0007812503532469428,2.3333333333333575,0.03999999999999971,64.53201970443352,66.09010463801707,0.036133197958056584,-0.3098021640451236,-0.09132511629489137,0.030430065496808822,25.055190590313863,0.24716854095459162,0.24564006889755596,0.21750817298889125,-0.484497644789295,0.9195139907670775,-0.1334947359002019,0.5685110818779844,0.3163747787475568,34.69394584847531,-42.25238420228969,0.35100290888909325,6,0.02471637725830078,-0.2817716598510742,0.054377079010009766,0.1779613494873047,0.24716854095458984,2,0.017982807199156348,5.8,12.655023574829102,-1.3333172566798595,12.902192115783693,-6.600000000000546,12.852758407592773,0.017982807199156348
1680,2006-06-15,12.645136833190918,12.734116554260256,12.526495933532715,12.645136833190918,69842226.0,0.0,1.3333476238451214,-0.0,54.430379746835456,65.5439485551188,0.04211160172297923,-0.27319566920131066,-0.09926387429833383,0.03705352049654209,23.403636745597183,0.20762062072754084,0.31642468182435124,0.18537626266479457,-0.49313338364464343,0.8638859089742326,-0.15387856048992532,0.5246310858195145,0.30668579101562266,34.69394584847531,-37.71131008759542,0.33925482315471905,6,0.02471637725830078,-0.291658878326416,0.054377079010009766,0.1779613494873047,0.07909393310546875,3,0.005473028278004222,2.3333333333333575,12.645136833190918,5.8,12.655023574829102,-1.3333172566798595,12.902192115783693,0.005473028278004222
1681,2006-06-16,12.506722450256348,12.753890991210938,12.397968292236328,12.645136833190918,159037263.0,-0.010946056556008221,1.0,-100.0,50.88757396449709,65.07672375772597,0.17229614242432767,-0.09856541593838486,0.030714595404845113,0.1840374004298262,21.81390445906051,0.3559226989746094,0.33642045152126165,0.020762014389038796,-0.6195827654729822,0.6611067942510598,-0.2994103755419708,0.3409344043200484,0.4356049659728978,19.298278272112267,-49.278843030553844,0.3201723899310101,6,0.1631307601928711,-0.1532444953918457,0.19279146194458008,0.316375732421875,0.3559226989746076,4,0.007905141956661144,1.3333476238451214,12.645136833190918,2.3333333333333575,12.645136833190918,5.8,12.655023574829102,0.007905141956661144
1682,2006-06-19,12.556156158447266,12.635250091552734,12.516609191894533,12.506722450256348,88599613.0,0.003952570978330572,-7.000000000000838,-0.35714285714285715,57.23270440251568,64.09023220482257,0.13383698510742192,-0.09197895337325868,-0.027391988259386935,0.1408639708052455,19.732381187352466,0.12852764129638672,0.32520748588510173,0.03163747787475657,-0.5173389326154609,0.5806138883649741,-0.2428507273703513,0.30612568311986443,0.3643968928222634,39.02439024390244,-28.37339091110379,0.2744882052451085,6,0.12358379364013672,-0.20267820358276367,0.059320926666259766,0.22245216369628906,0.4350166320800799,0,0.0,1.0,12.506722450256348,1.3333476238451214,12.645136833190918,2.3333333333333575,12.645136833190918,0.0
1683,2006-06-20,12.615476608276367,12.70445728302002,12.45728874206543,12.556156158447266,70691096.0,0.004724411601809697,1.0833333333333333,1.2,49.62962962962963,61.83232906629916,0.09020190507101233,-0.10612730137761162,-0.09551227665019724,0.08679153298174214,17.406269385167306,0.24716854095458984,0.3118872523082725,0.05882606506347621,-0.4256282359664283,0.5432803660933807,-0.18340108545147515,0.30105321557842757,0.284173052631834,61.111111111111114,-2.8474202196118767,0.24222715051495217,6,0.06426334381103516,-0.26199865341186523,-0.04943370819091797,0.11369752883911133,0.36580944061279297,1,-0.00548589590518378,-7.000000000000838,12.556156158447266,1.0,12.506722450256348,1.3333476238451214,12.645136833190918,-0.00548589590518378
1684,2006-06-21,12.734116554260256,12.753890991210938,12.575929641723633,12.615476608276367,62088914.0,0.009404317384731575,1.2499864354054004,1.9999839233465462,53.424626762624584,60.56393251533343,-0.0439046680041546,-0.16468832535384514,-0.22016124828201278,-0.0274358673851669,14.861361970522621,0.1779613494873047,0.32008413367436006,0.13396444320678924,-0.2298763419023615,0.49780522831594,-0.04795594934778613,0.3158848357613646,0.1454658519010703,94.44417650022021,32.46011964477971,0.1819203925545757,6,-0.05437660217285334,-0.38063859939575373,-0.16807365417480646,-0.004942417144777167,0.3658103942871094,2,0.008540452039285773,1.0833333333333333,12.615476608276367,-7.000000000000838,12.556156158447266,1.0,12.506722450256348,0.008540452039285773
1685,2006-06-22,12.803324699401855,12.832984924316404,12.76377773284912,12.734116554260256,42674675.0,0.005434860349102566,-13.001350569163403,0.5833460607862917,54.36241610738261,58.345943953027955,-0.09522857378529892,-0.18498046246065236,-0.2940606514763111,-0.09115277559097379,12.837263374872068,0.09886837005614879,0.308837230545576,0.16609730720520055,-0.10643107682522412,0.4386256912356252,0.0298331151899891,0.302361499220412,0.05699314220247054,93.18181818181857,32.17200820085853,0.13626419201521228,6,-0.12358474731445312,-0.4498467445373535,-0.316375732421875,-0.1532444953918457,0.3559226989746094,3,0.006949810055806083,1.2499864354054004,12.734116554260256,1.0833333333333333,12.615476608276367,-7.000000000000838,12.556156158447266,0.006949810055806083
1686,2006-06-23,12.76377773284912,12.832984924316404,12.674797058105467,12.803324699401855,33172742.0,-0.003088804469247197,2.200000000000115,-0.5714206972578604,56.64335664335656,56.5734123425537,-0.07781383377264284,-0.13195346724267232,-0.2552990138052973,-0.0466045138099922,13.10179176245164,0.1581878662109375,0.26468957548749117,0.11369757652282608,-0.1571569186619488,0.384552071707601,-0.021729671069561363,0.24912482411521353,0.07804612678048706,81.57894736842096,20.144651725674407,0.13542724759238733,6,-0.14830112457275213,-0.41029977798461736,-0.3855829238891584,-0.22245168685912908,0.32626247406006037,4,-0.003098374743000565,-13.001350569163403,12.803324699401855,1.2499864354054004,12.734116554260256,1.0833333333333333,12.615476608276367,-0.003098374743000565
1687,2006-06-26,12.684683799743652,12.803324699401855,12.635250091552734,12.76377773284912,39895328.0,-0.006196749486001241,1.125,1.9999999999998652,53.642384105960254,54.97612122969283,-0.03667487237071576,-0.03848043114210675,-0.1705949358471699,0.037081561298190735,13.819847519695463,0.1680746078491211,0.24035600974493043,0.024222564697264914,-0.2343472345756865,0.28279236397021634,-0.1050623349392108,0.15350746433374063,0.14830112457275213,60.52631578947397,-0.49674446956125706,0.12928489963647574,6,-0.06920719146728516,-0.3312058448791504,-0.3064889907836914,-0.1433577537536621,0.32626247406006037,0,0.014029624411362906,2.200000000000115,12.76377773284912,-13.001350569163403,12.803324699401855,1.2499864354054004,12.734116554260256,0.014029624411362906
1688,2006-06-27,12.62536334991455,12.724230766296387,12.605589866638185,12.684683799743652,29173575.0,-0.004676541470454376,-1.4000000000000503,0.7500000000000169,43.283582089552255,52.61518371692824,0.0201106726617315,0.04658866476775714,-0.10783162092571708,0.10337950020072206,14.253428665631851,0.11864089965820135,0.16895445078588622,-0.04992799758911204,-0.2573611106932887,0.15750511551506463,-0.15364455414120037,0.053788558962976296,0.2076215744018537,19.23076923076936,-37.24148295175193,0.10371655655208806,6,-0.009886741638183594,-0.26694250106811523,-0.25952649116516113,-0.09392356872558594,0.5239963531494141,1,0.02897417131486124,1.125,12.684683799743652,2.200000000000115,12.76377773284912,-13.001350569163403,12.803324699401855,0.02897417131486124
1689,2006-06-28,12.556156158447266,12.615476608276367,12.506722450256348,12.605589866638185,45912354.0,-0.005481599978487184,2.142857142857143,0.8333333333333632,47.154471544715456,51.806749472248235,0.08422584043141512,0.11630837555873441,-0.03336494958260694,0.17781181347939068,14.398210435637813,0.11864089965820312,0.09627383839998238,-0.11567482948303187,-0.32884452443502354,0.0974948654689598,-0.22225967695902682,-0.009089982007036923,0.2594281005859358,15.151515151515236,-40.517587042049506,0.10658484747599542,6,0.05932044982910156,-0.19773530960083008,-0.21009278297424316,-0.02471637725830078,0.5338840484619141,2,0.03385828314630235,-1.4000000000000503,12.62536334991455,1.125,12.684683799743652,2.200000000000115,12.76377773284912,0.03385828314630235
1690,2006-06-29,12.753890991210938,12.753890991210938,12.546269416809082,12.556156158447266,35665807.0,0.015748038672698694,1.1,-3.999999999999856,45.83333333333335,51.24516717989671,-0.10779575951245768,-0.07597787390202981,-0.22853381530596906,-0.013652895672194632,14.31868821786802,0.20762157440185547,0.05224554678949467,0.07612795829772878,-0.1393461400470848,0.29160205664254235,-0.031609090874678,0.18386500747013557,0.044988629150388704,75.75757575757616,23.49051990215908,0.10773704917240634,6,-0.10875415802001953,-0.39547014236450195,-0.4943366050720215,-0.22245121002197266,0.48445034027099787,3,0.027131795118437996,2.142857142857143,12.556156158447266,-1.4000000000000503,12.62536334991455,1.125,12.684683799743652,0.027131795118437996
1691,2006-06-30,12.87253189086914,12.882418632507324,12.734116554260256,12.753890991210938,40350410.0,0.00930232975489309,1.1428709228458176,0.6,48.81889763779521,50.310299761594436,-0.18896091684695904,-0.18872126353159757,-0.3460457775942096,-0.12416509884993232,14.464958958700441,0.14830207824706854,0.023585748131655038,0.1848821163177483,-0.047501106802409154,0.4172653394379058,0.06869050475766869,0.30107372787782793,-0.4745635986328125,97.36842105263158,47.79353570069665,0.11619161156007898,6,-0.20267820358276367,-0.3608665466308594,-0.6401660442352295,-0.3410921096801758,0.22739505767822443,4,0.022273435400125052,1.1,12.753890991210938,2.142857142857143,12.556156158447266,-1.4000000000000503,12.62536334991455,0.022273435400125052
1692,2006-07-03,12.941739082336426,12.941739082336426,12.832984924316404,12.852758407592773,20687845.0,0.005376346475892246,1.4444444444444844,0.75,63.30275229357798,51.82953561314425,-0.22095728836326778,-0.24149957099729136,-0.4142527458277012,-0.18554793340556586,14.152663775786273,0.10875415802002131,0.024236447984360865,0.23579883575439453,-0.016307441856389104,0.48790511336517817,0.10974569694900183,0.36185197455978724,-0.5340817832946776,100.0,45.28802184416959,0.12605313880539196,7,-0.21750831604003906,-0.37075328826904475,-0.6945431232452393,-0.41029930114746094,0.1680736541748047,0,0.01145913417271438,1.1428709228458176,12.87253189086914,1.1,12.753890991210938,2.142857142857143,12.556156158447266,0.01145913417271438
1693,2006-07-04,12.931852340698242,12.941739082336426,12.813211441040039,12.931852340698242,23589743.0,-0.0007639422781809957,12.0,0.0,63.30275229357798,52.92710511658352,-0.18044931312774004,-0.21458256376753937,-0.4015476753398808,-0.1730243728051697,13.443272814957528,0.12852764129638672,0.04347095431894488,0.20811595916748082,-0.05534199743486212,0.47157391576982377,0.07638698086630846,0.3398449374686532,-0.5028317703247076,97.72727272727273,38.81083102448883,0.13172897830117192,7,-0.20762157440185547,-0.36086654663086115,-0.6624112129211426,-0.40041255950927734,0.26694202423095703,1,0.006116210657351129,1.4444444444444844,12.941739082336426,1.1428709228458176,12.87253189086914,1.1,12.753890991210938,0.006116210657351129
1694,2006-07-05,12.852758407592773,12.912078857421875,12.783551216125488,12.931852340698242,35491177.0,-0.006116210657351018,5.5,-100.0,58.97435897435897,53.43954321291423,-0.09248163493696815,-0.13870686702423285,-0.3211338399559249,-0.09393686163070569,13.61297804626777,0.1483011245727539,0.04698440349877231,0.12655034065246618,-0.14094807018529387,0.3940487514902262,-0.007198864766413848,0.2602995460713462,-0.4032290967407235,77.5,14.878477823414457,0.1337492054188804,7,-0.12852764129638672,-0.2817726135253924,-0.5833172798156738,-0.3213186264038086,0.11864089965820135,2,0.023076859150793272,12.0,12.931852340698242,1.4444444444444844,12.941739082336426,1.1428709228458176,12.87253189086914,0.023076859150793272
1695,2006-07-06,12.991172790527346,13.030719757080078,12.832984924316404,12.882418632507324,31756704.0,0.010769235563690582,1.1052631578947558,-1.3750000000000224,70.94017094017099,55.02807813478249,-0.22512148705366286,-0.26172956844565753,-0.4565927198634476,-0.23202644803100902,13.713112670884275,0.19773483276367365,0.06601566984217833,0.24667425155639755,-0.041051483898623786,0.5343999870114189,0.10281138382888777,0.39053711928390733,-0.5219550888159201,86.6667095376053,17.798183722837166,0.14386286772751042,7,-0.22245168685913264,-0.286715507507326,-0.6994864940643328,-0.5190534591674822,-0.18784809112549006,3,0.0076103534281311,5.5,12.852758407592773,12.0,12.931852340698242,1.4444444444444844,12.941739082336426,0.0076103534281311
1696,2006-07-07,12.961511611938475,12.991172790527346,12.882418632507324,12.991172790527346,23984797.0,-0.0022831794378486148,6.333097549996026,-0.2727360418110194,67.82603006527378,56.60403879692844,-0.18378950916175896,-0.23558151046922937,-0.4233035836736274,-0.203314695334619,13.954971978775276,0.10875415802002131,0.07030843942583687,0.21157541275024272,-0.08860596442621471,0.5117567899267002,0.061484724162014004,0.36166610133847144,-0.45860378690493064,71.99961416031567,-0.6173913588352633,0.15009068858822905,7,-0.1927905082702619,-0.25705432891845525,-0.6673538684844953,-0.5091657638549787,-0.009885787963865411,4,0.021357826759070386,1.1052631578947558,12.991172790527346,5.5,12.852758407592773,12.0,12.931852340698242,0.021357826759070386
1697,2006-07-10,13.001058578491213,13.010946273803713,12.84287166595459,12.961511611938475,28755613.0,0.003051107597381808,4.666484470451781,-1.3332904636357392,67.25657975606752,59.26770520431903,-0.1941568897439936,-0.2817893657701056,-0.45805079679857563,-0.2421699951907268,14.424167728691762,0.16807460784912287,0.06915812703993574,0.2461790561676036,-0.06751168580370503,0.5598697981389122,0.0893336851819484,0.4030244271532588,-0.4664820375348757,87.99961416031711,13.35187251187709,0.15684537098565435,7,-0.23233747482299982,-0.2966012954711932,-0.6797122955322283,-0.5487127304077166,0.0494346618652326,0,0.007604639995986151,6.333097549996026,12.961511611938475,1.1052631578947558,12.991172790527346,5.5,12.852758407592773,0.007604639995986151
1698,2006-07-11,12.823098182678224,12.941739082336426,12.823098182678224,12.912078857421875,28134144.0,-0.013688146602723883,-1.6666666666667331,-2.249999999999753,53.781550069143044,60.00404726258876,0.016541388989910644,-0.09548730868463373,-0.2782157863778476,-0.06533505713478682,14.208959458904891,0.17796039581298828,0.06321214774409434,0.05981492996215998,-0.25160932264216385,0.3712391825664838,-0.09589719634000282,0.21552705626432278,-0.25875304875446226,16.000000000000718,-53.82439051106996,0.15571212630216227,7,-0.034603595733644354,-0.1186408996582049,-0.5017518997192401,-0.37075233459472834,0.2768287658691406,1,0.022359226276556843,4.666484470451781,13.001058578491213,6.333097549996026,12.961511611938475,1.1052631578947558,12.991172790527346,0.022359226276556843
1699,2006-07-12,12.87253189086914,12.95162582397461,12.813211441040039,12.823098182678224,25078663.0,0.0038550518358888564,-3.0,-0.5555555555555467,52.991452991452974,60.79939389126872,0.018668253765047993,-0.1338755357641226,-0.3229307094825664,-0.11656537279533907,13.446723520462708,0.1384143829345703,0.06993848780337686,0.09787888526916433,-0.21198367242956806,0.4077414429678967,-0.057052393580201866,0.2528101641185305,-0.28020427955599914,27.27272727272727,-37.961390133758655,0.15493127884936658,7,0.00988626480102539,-0.1581878662109375,-0.5511856079101562,-0.42018604278564453,0.24716854095458984,2,0.02534563338634932,-1.6666666666667331,12.823098182678224,4.666484470451781,13.001058578491213,6.333097549996026,12.961511611938475,0.02534563338634932
1700,2006-07-13,12.714344024658205,12.823098182678224,12.62536334991455,12.87253189086914,39196990.0,-0.012288791944896515,5.666666666666328,-3.2000000000000792,48.06201550387611,60.715295876388815,0.1907118305359461,0.03137143162869371,-0.16558965984753016,0.03999283322594671,13.033884646324545,0.24716854095458984,0.09678594130407703,-0.06376934051513494,-0.36905387549031055,0.24151519446004066,-0.21641160800272274,0.08887292697245286,-0.09571288459904714,23.076923076923432,-38.43361980259172,0.15264226748758825,7,0.11369752883910955,-1.7763568394002505e-15,-0.2941303253173846,-0.2619981765747088,0.38558292388916016,3,0.02021773849238606,-3.0,12.87253189086914,-1.6666666666667331,12.823098182678224,4.666484470451781,13.001058578491213,0.02021773849238606
1701,2006-07-14,12.605589866638185,12.76377773284912,12.56604290008545,12.714344024658205,33430629.0,-0.008553658592932667,-1.105263157894678,0.6875000000000078,46.96969696969705,58.90051195151315,0.2878932249147521,0.15590562582399947,-0.06119460672272936,0.1470998385972635,12.261771035150108,0.1977348327636701,0.12183342576113709,-0.17746686935424627,-0.4670459341680253,0.11211219545953277,-0.3222564017611358,-0.03267733694735675,0.42512989044189275,8.888888888889253,-50.56726296380448,0.14478953240688952,7,0.1927914619445783,0.10875415802001775,-0.15571594238281428,-0.15818786621093928,0.4943370819091797,4,0.015686281630262533,5.666666666666328,12.714344024658205,-3.0,12.87253189086914,-1.6666666666667331,12.823098182678224,0.015686281630262533
1702,2006-07-17,12.556156158447266,12.62536334991455,12.407855033874512,12.605589866638185,36783175.0,-0.0039215704075658,3.888888888888889,0.4545454545454709,47.32824427480917,57.125566616094396,0.309418784526887,0.21643612677805812,-0.020609038697429582,0.1947400803930357,11.681499119390132,0.21750831604003906,0.13424271043454183,-0.22690057754516602,-0.5164796423589451,0.06267848726861303,-0.37169010995205554,-0.0821110451382765,0.4652700614929195,27.27272727272727,-35.73201091729281,0.14478953240688952,7,0.1631312370300293,0.1581878662109375,-0.10133886337280273,-0.1334705352783203,0.5932035446166992,0,0.03149607734539739,-1.105263157894678,12.605589866638185,5.666666666666328,12.714344024658205,-3.0,12.87253189086914,0.03149607734539739
1703,2006-07-18,12.546269416809082,12.585816383361815,12.46717643737793,12.556156158447266,23784019.0,-0.0007874019336349125,2.4285438685941525,0.19999999999999282,49.6,56.083971174498956,0.2892795186252055,0.23280840481816334,-0.023373759474695888,0.20386269860951067,11.448360240678548,0.11863994598388494,0.13310366186464506,-0.23332695960998606,-0.5328219094841771,0.06616799026420495,-0.38307443454708157,-0.08357948467289056,0.4506139556884765,25.454545454545453,-41.80209612306905,0.1497474749370953,7,0.1730179786682129,0.1680746078491211,-0.07662224769592285,-0.17796087265014648,0.583317756652832,1,0.040189143624782986,3.888888888888889,12.556156158447266,-1.105263157894678,12.605589866638185,5.666666666666328,12.714344024658205,0.040189143624782986
1704,2006-07-19,12.84287166595459,12.84287166595459,12.546269416809082,12.546269416809082,41676700.0,0.023640672720460554,1.0,-30.0,53.33333333333332,54.12765588485033,-0.009915354981925972,-0.05821304106432379,-0.32848558874464295,-0.0924181561767714,10.926804934382913,0.2966022491455078,0.11319955597590337,0.057837533950806375,-0.24212940565803365,0.3578044735596464,-0.09214593585361364,0.20782100375522639,0.13045057299804697,100.0,32.42165507474546,0.14998346980441987,7,-0.13347101211547852,-0.12852764129638672,-0.3237907886505127,-0.4745631217956543,0.3855819702148455,2,0.020015405376525575,2.4285438685941525,12.546269416809082,3.888888888888889,12.556156158447266,-1.105263157894678,12.605589866638185,0.020015405376525575
1705,2006-07-20,12.892305374145508,12.95162582397461,12.832984924316404,12.84287166595459,46646068.0,0.0038491164185625593,-2.428571428571304,0.16666666666666666,50.78125,52.23379143315324,-0.08364434970990331,-0.10607738567337854,-0.38093025421022375,-0.1417133417702523,10.602488909182922,0.1186408996582049,0.09384816818653618,0.10282220840454137,-0.20090290262701416,0.4065473194360969,-0.04904034711123728,0.25468476392032,-0.4844503402709961,89.0909090909091,24.23648432639699,0.15186255551577818,7,-0.18290472030639648,-0.1779613494873047,-0.37569618225097656,-0.5239968299865723,0.2867155075073242,3,0.01763804463817964,1.0,12.84287166595459,2.4285438685941525,12.546269416809082,3.888888888888889,12.556156158447266,0.01763804463817964
1706,2006-07-21,12.724230766296387,12.862645149230955,12.674797058105467,12.892305374145508,52970767.0,-0.013036815602132878,2.4545454545455674,-3.4,42.02898550724642,49.43072540550645,0.05278305475864187,0.06206463902265469,-0.20162662758466254,0.025523849339807114,10.152095552663939,0.21750831604004084,0.08013553291740116,-0.06327505111694265,-0.36821728475362825,0.24166718251974295,-0.21574616793528456,0.08919606570139926,-0.30550031661987376,58.18181818181818,-2.134935597977467,0.1524711168183426,7,-0.04449033737182617,-0.009886741638183594,-0.21256518363952637,-0.35592222213745117,0.5437698364257812,4,0.029526042803790675,-2.428571428571304,12.892305374145508,1.0,12.84287166595459,2.4285438685941525,12.546269416809082,0.029526042803790675
1707,2006-07-24,12.862645149230955,12.921964645385742,12.684683799743652,12.69456958770752,31095990.0,0.010878015769817395,-1.5263184615072194,-1.0000056741129837,47.682119205297965,48.75301086507922,-0.1199433709067339,-0.06570232359931083,-0.3282469984652945,-0.11735174514488911,9.415519908081848,0.23728084564208984,0.04042277129396865,0.06624126434325994,-0.23644545144180817,0.36892798012832806,-0.08510209354927412,0.217584622235794,-0.4332567920684802,81.63261690374819,24.9720244171696,0.1513433578925338,7,-0.1829047203063947,-0.14335775375366033,-0.3509795665740949,-0.4943366050720197,0.3954696655273455,0,0.018447356400141057,2.4545454545455674,12.724230766296387,-2.428571428571304,12.892305374145508,1.0,12.84287166595459,0.018447356400141057
1708,2006-07-25,12.991172790527346,13.020833015441895,12.882418632507324,12.862645149230955,38831834.0,0.009992318050076499,-2.111111111111111,0.7647015433500065,54.48717948717952,48.91920269793771,-0.24822600633269687,-0.17435873533771407,-0.44579375153739065,-0.24821773946109893,8.39200262878878,0.15818786621093928,0.008579082066434651,0.17647843360901128,-0.12689927512475307,0.4798561423427756,0.02478957924212999,0.32816728797589256,-0.551339684028628,93.75000000000038,38.08443494909426,0.15168885436688198,7,-0.2768287658691424,-0.2718853950500506,-0.4745638370513934,-0.62286424636841,0.3163747787475568,1,0.012176492075600898,-1.5263184615072194,12.862645149230955,2.4545454545455674,12.724230766296387,-2.428571428571304,12.892305374145508,0.012176492075600898
1709,2006-07-26,12.98128604888916,13.020833015441895,12.892305374145508,12.991172790527346,30455899.0,-0.0007610353428132433,2.7142857142857144,-0.07692307692308861,49.65034965034959,49.09568426976811,-0.24729596923351949,-0.13806812128603063,-0.4133403964620239,-0.2410662921055149,6.925994548570347,0.12852764129638672,-0.027490334094895985,0.14533519744873047,-0.14085748068087334,0.4315278755783343,0.002238858383929454,0.2884315365135315,-0.5182129460327154,88.57142857142864,35.30600203627888,0.14309633906480157,7,-0.26694202423095703,-0.26199865341186523,-0.464677095413208,-0.6129775047302246,0.26694202423095525,2,0.011424224380714998,-2.111111111111111,12.991172790527346,-1.5263184615072194,12.862645149230955,2.4545454545455674,12.724230766296387,0.011424224380714998
1710,2006-07-27,13.099926948547365,13.129587173461914,12.991172790527346,12.98128604888916,43840087.0,0.009139379504571998,-1.8000000000000647,-11.999999999998023,54.60529781067581,49.94408436321019,-0.3413909333232752,-0.2418557322494248,-0.5075707903797717,-0.3639904625154937,6.360235121831642,0.1483011245727539,-0.03012846726481655,0.24667429924011408,-0.059754089514690634,0.5531026879949188,0.09346010486271261,0.39988849361751555,-0.6145434491875026,93.47826086956563,40.82354049214909,0.15321419437740236,7,-0.33120584487915217,-0.33120584487915217,-0.5833179950714129,-0.7316184043884295,0.1878480911254865,3,0.009811252240328194,2.7142857142857144,12.98128604888916,-2.111111111111111,12.991172790527346,-1.5263184615072194,12.862645149230955,0.009811252240328194
1711,2006-07-28,13.159247398376465,13.169134140014648,13.020833015441895,13.030719757080078,25395546.0,0.004528303864753891,1.0,1.083333333333317,55.19483976681733,50.81815052898888,-0.35080702828191157,-0.29365043914099864,-0.5406506779162861,-0.4271348591110371,6.495879470223713,0.1483011245727539,-0.03362370441920248,0.2916589736938473,-0.04400000299655815,0.6273179503842528,0.12382948534864369,0.4594884620390509,-0.6352116785704798,97.95918367346938,47.71918609475008,0.16782948834520303,7,-0.3410921096801758,-0.37075281143188477,-0.6426384449005127,-0.7909388542175293,0.09886741638183594,4,0.0015026302551928161,-1.8000000000000647,13.099926948547365,2.7142857142857144,12.98128604888916,-2.111111111111111,12.991172790527346,0.0015026302551928161
1712,2006-07-31,13.09004020690918,13.169134140014648,13.040605545043945,13.159247398376465,27924661.0,-0.005259205893174634,1.8889103244268672,-0.5384615384615384,59.44055944055937,51.911546022384364,-0.2211617319225958,-0.2242612268816977,-0.4390915650248175,-0.3617192830928424,6.9306121551699045,0.12852859497070312,-0.018630096394403495,0.21503672599792445,-0.1338124557754643,0.5638859077713132,0.040612135111230074,0.3894613168846188,-0.5143966134865021,72.41379310344827,17.10560397684364,0.1744245908866943,7,-0.23233842849731445,-0.3015456199645996,-0.6055629253387451,-0.7217316627502441,-0.00988674163818537,0,0.013595099251036524,1.0,13.159247398376465,-1.8000000000000647,13.099926948547365,2.7142857142857144,12.98128604888916,0.013595099251036524
1713,2006-08-01,13.010946273803713,13.11970043182373,12.971399307250975,13.09004020690918,20995747.0,-0.0060422987137747075,1.1428571428571686,1.1428571428571173,54.794520547945254,52.07390015734124,-0.07735646669158314,-0.14644633456217981,-0.3339535943117671,-0.28754683832431915,7.157183096183431,0.14830112457275568,0.006845596614494909,0.1319880962371851,-0.22133914965651513,0.48531534213088534,-0.044675526709664126,0.30865171918403433,-0.3878234366536777,42.8571428571435,-15.336509879937992,0.17666362294684979,8,-0.08898067474365412,-0.22245168685913264,-0.5264689922332781,-0.6426377296447772,0.009886741638181817,1,0.018996968840939488,1.8889103244268672,13.09004020690918,1.0,13.159247398376465,-1.8000000000000647,13.099926948547365,0.018996968840939488
1714,2006-08-02,13.149359703063965,13.218567848205565,13.040605545043945,13.050493240356445,26479341.0,0.010638229253081555,-1.9999919617378423,-1.2499879425099152,65.27775451871483,53.6846228816429,-0.1874331565642926,-0.2756315930177635,-0.44067163022087996,-0.4313897570973033,7.423095112886304,0.20762157440185192,0.042361891390715556,0.2555714607238766,-0.11747365250741204,0.6286165739551652,0.06904890410823228,0.4420940173395209,-0.4825559616847599,71.99961416031711,8.97711695256804,0.18652255661564415,8,-0.20267724990844904,-0.3361482620239258,-0.6624109745025635,-0.7810511589050293,-0.22739505767822266,2,0.012030081295447248,1.1428571428571686,13.010946273803713,1.8889103244268672,13.09004020690918,1.0,13.159247398376465,0.012030081295447248
1715,2006-08-03,13.09004020690918,13.1889066696167,13.040605545043945,13.149359703063965,20423133.0,-0.0045112079594995524,1.142871907232477,-0.5999961415659455,67.62592374381589,56.52872713015062,-0.10852817866937592,-0.21979439617333085,-0.35606707728553744,-0.3794784424226023,7.92898654682366,0.1483011245727539,0.07787579120217458,0.19130859374999964,-0.18970527903867485,0.5723224665386741,0.0008016573556623996,0.3818155301443369,-0.36806005484733895,48.00000000000072,-20.96660602041289,0.19050693639433702,8,-0.1384143829345703,-0.2768287658691406,-0.6030914783477783,-0.7217316627502441,-0.1779613494873047,3,0.012084597427549637,-1.9999919617378423,13.149359703063965,1.1428571428571686,13.010946273803713,1.8889103244268672,13.09004020690918,0.012084597427549637
1716,2006-08-04,13.238341331481935,13.238341331481935,13.060379981994627,13.09004020690918,30131931.0,0.011329310088328048,1.3999999999999904,-2.5000401922798967,73.15439239558202,59.35897970684884,-0.1969443162928819,-0.3650068503735131,-0.49118130981533525,-0.5332955524735237,8.548011677837069,0.17796134948730824,0.09188734308608382,0.32576823234558283,-0.08388544971541378,0.7354219144065794,0.12094139131508364,0.530595073376082,-0.46670240980572153,100.0,24.69530453601726,0.20482684103049867,8,-0.17796134948730646,-0.4152431488037127,-0.7365624904632586,-0.8700327873229998,-0.20762157440185725,4,0.003734131561735632,1.142871907232477,13.09004020690918,-1.9999919617378423,13.149359703063965,1.1428571428571686,13.010946273803713,0.003734131561735632
1717,2006-08-07,13.099926948547365,13.129587173461914,13.040605545043945,13.238341331481935,22062748.0,-0.010455568372860213,-3.250024114980125,-0.9333333333333221,67.2839712001296,60.78084545273218,-0.023838780854616104,-0.23063025158028516,-0.3399603529225228,-0.399995122682542,9.326391112175909,0.19773578643799006,0.10492850961417588,0.1824104309082042,-0.2340684681407037,0.5988893299571121,-0.025829018616249755,0.39064988043265814,-0.27228373769446534,48.14814814814884,-32.07996475026899,0.20823944952445372,8,-0.034603595733644354,-0.2768287658691424,-0.509167432785036,-0.7316184043884295,-0.03954696655273793,0,0.01207547697267719,1.3999999999999904,13.238341331481935,1.142871907232477,13.09004020690918,-1.9999919617378423,13.149359703063965,0.01207547697267719
1718,2006-08-08,13.10981273651123,13.169134140014648,13.060379981994627,13.099926948547365,17277082.0,0.0007546445108201905,-1.444470643716047,-0.07142168143420839,60.15036176175363,61.94751346511042,-0.01690324793176501,-0.22971222629750976,-0.33187972944289434,-0.41309493938820907,10.110162233350854,0.10875415802002131,0.14824812388301112,0.17796049118041957,-0.2445289856049726,0.6004499679658117,-0.03328424721227741,0.38920522957311654,-0.23288575118284705,34.99983119595225,-40.96225146878721,0.21124473839269645,8,-0.004942417144775391,-0.2867145538330078,-0.4622044563293457,-0.7415041923522949,0.019774436950683594,1,-0.0022623718459100495,-3.250024114980125,13.099926948547365,1.3999999999999904,13.238341331481935,1.142871907232477,13.09004020690918,-0.0022623718459100495
1719,2006-08-09,13.1987943649292,13.1987943649292,13.030719757080078,13.080153465270994,25610005.0,0.006787406518031558,1.8333333333333333,12.001157630718138,61.31388454505706,62.69291199115277,-0.0802229606271716,-0.30883179849786657,-0.41105238354279194,-0.5038586237294957,10.934223711497284,0.1680746078491211,0.1776436400185517,0.25062899589538645,-0.1871354880422338,0.6883934798330067,0.03174675392657633,0.4695112378641966,-0.27849765806239013,80.95238095238027,6.376260314680181,0.21888224196880998,8,-0.09392404556274414,-0.37569618225097656,-0.5511860847473145,-0.8304858207702637,-0.23728275299072443,2,-0.01348315191273608,-1.444470643716047,13.10981273651123,-3.250024114980125,13.099926948547365,1.3999999999999904,13.238341331481935,-0.01348315191273608
1720,2006-08-10,12.971399307250975,13.040605545043945,12.882418632507324,13.030719757080078,49635807.0,-0.01722847188849619,3.000072346685316,-0.5000000000000074,58.741270534017616,63.08695985417503,0.14195079296830748,-0.06449824798758286,-0.17660719017933602,-0.28053318337011923,10.48164307332658,0.316375732421875,0.1808133697437846,0.010381174087521927,-0.41334734004450446,0.4341096882195483,-0.20148308297849127,0.22224543115353512,0.2669420242309606,24.999999999999375,-49.51628597706136,0.21186425706601342,8,0.08898067474365412,-0.14830112457275213,-0.32379102706909,-0.6030907630920392,-0.10875415802001953,3,-0.0038110508121971254,1.8333333333333333,13.1987943649292,-1.444470643716047,13.10981273651123,-3.250024114980125,13.099926948547365,-0.0038110508121971254
1721,2006-08-11,12.803324699401855,13.001058578491213,12.664910316467285,12.961511611938475,46983001.0,-0.01295732278900441,1.8333366826495765,2.6666505900130733,47.945202764307204,61.80969800125812,0.2841049935595876,0.12558870543510992,-0.004565041734830189,-0.11817830634037918,9.90183363001709,0.33614826202392756,0.19036517469248793,-0.16758017539978098,-0.5647877489276407,0.22962739812807875,-0.36618396216370996,0.031023611364147996,0.4278981781005875,25.925925925925924,-45.72015940898817,0.19860378676392967,8,0.1483011245727539,0.019773483276367188,-0.06673550605773926,-0.41524267196655273,0.04943370819091797,4,0.00849421229042946,3.000072346685316,12.971399307250975,1.8333333333333333,13.1987943649292,-1.444470643716047,13.10981273651123,0.00849421229042946
1722,2006-08-14,12.95162582397461,12.95162582397461,12.823098182678224,12.803324699401855,20093463.0,0.011583016759676656,-1.3636363636364082,-0.9375056519825753,48.648646887142995,61.12682315005787,0.12751451733850772,0.008890074276934001,-0.1439062716268218,-0.27186845498717815,8.621476864584942,0.1483011245727539,0.18538182822784677,-0.039052534103394265,-0.3854509021219137,0.30734583391512516,-0.21225171811265398,0.13414664990586544,0.256944551086427,53.70370370370371,-14.520703539756468,0.1731991840092599,8,0.0,-0.12852764129638672,-0.21503663063049316,-0.5635437965393066,-0.08898067474365412,0,0.0061068729270312705,1.8333366826495765,12.803324699401855,3.000072346685316,12.971399307250975,1.8333333333333333,13.1987943649292,0.0061068729270312705
1723,2006-08-15,13.050493240356445,13.070266723632812,12.882418632507324,12.902192115783693,27393556.0,0.007633591158789033,1.0,0.999999999999988,52.22930210239879,59.67699510380053,0.038941937544166194,-0.05298170599938068,-0.23248021169280975,-0.3749732443802607,7.029017601533708,0.18784809112548828,0.17633815748980197,0.034603691101073863,-0.2419646099095374,0.3111719921116851,-0.10368045940423087,0.1728878416063786,0.13633073236084137,72.22222222222221,6.300111295219523,0.13828415050530554,8,-0.09886741638183594,-0.22739505767822266,-0.3139040470123291,-0.6624112129211426,0.06920719146728516,1,0.0007575760897380324,-1.3636363636364082,12.95162582397461,1.8333366826495765,12.803324699401855,3.000072346685316,12.971399307250975,0.0007575760897380324
1724,2006-08-16,13.099926948547365,13.129587173461914,13.020833015441895,13.080153465270994,22252477.0,0.00378788044869105,1.75,0.1333333333333589,50.0,57.71855913226543,-0.020384906639002054,-0.08661063493512167,-0.27816453430428645,-0.42887346362348744,6.920780887731656,0.10875415802001953,0.16623939166460389,0.07118463516235529,-0.19523444308642013,0.3376037134111307,-0.062024903962033306,0.2043941742867439,0.06602047791992227,93.61702127659612,29.892540477813753,0.1332095391243878,8,-0.14830112457275568,-0.2768287658691424,-0.35345101356506525,-0.7118449211120623,0.09886741638183416,2,0.0022641519323769455,1.0,13.050493240356445,-1.3636363636364082,12.95162582397461,1.8333366826495765,12.803324699401855,0.0022641519323769455
1725,2006-08-17,13.11970043182373,13.11970043182373,13.040605545043945,13.099926948547365,25544877.0,0.0015094346215844823,7.000096459920903,0.9999999999997305,48.63013517620476,54.99364166344574,-0.03968157452970722,-0.09325605521061853,-0.2881444542460265,-0.45114947935196525,7.358857418213691,0.07909488677978516,0.1706535034108292,0.07958836555480886,-0.18167325378646382,0.34084998489608154,-0.05104244411582748,0.2102191752254452,0.026205510243556773,97.87234042553192,36.888819619322405,0.13063080967063653,8,-0.18784809112548828,-0.2966022491455078,-0.3213193416595459,-0.7316184043884277,-0.05932044982910334,3,-0.012057349991128286,1.75,13.099926948547365,1.0,13.050493240356445,-1.3636363636364082,12.95162582397461,-0.012057349991128286
1726,2006-08-18,13.099926948547365,13.10981273651123,13.001058578491213,13.11970043182373,31981832.0,-0.001507159662609503,-114037.99999999814,-1.0,50.35461041426521,53.112601576127474,-0.04649656746106068,-0.04626525570173179,-0.26593599910558474,-0.43180883353441857,7.049736107399573,0.11864185333251775,0.14553940281270528,0.041030073165895686,-0.1746515653521108,0.25671171168390217,-0.06681074609310755,0.14887089242489893,0.029660224914549005,90.3225806451618,29.51321943498101,0.10784081925900325,8,-0.16807460784912287,-0.2768287658691424,-0.32873415946960627,-0.7118449211120623,0.0,4,-0.01811321545901612,7.000096459920903,13.11970043182373,1.75,13.099926948547365,1.0,13.050493240356445,-0.01811321545901612
1727,2006-08-21,13.099926948547365,13.099926948547365,12.991172790527346,13.099926948547365,17558020.0,0.0,1.0,-0.0,53.38346355441546,52.36072399753434,-0.051960800768778626,-0.02906754714845583,-0.2650444633807698,-0.4322460652446072,7.04492946301124,0.10875415802001953,0.12058913373006774,0.02916598320007502,-0.16621046743233947,0.2245424338324895,-0.06852224211613311,0.12685420851628315,0.01977348327636541,88.00000000000072,23.890392510047405,0.09768822531620758,8,-0.16807460784912287,-0.2768287658691424,-0.34356427192688166,-0.7118449211120623,0.09886741638183416,0,-0.01886793276980825,-114037.99999999814,13.099926948547365,7.000096459920903,13.11970043182373,1.75,13.099926948547365,-0.01886793276980825
1728,2006-08-22,13.149359703063965,13.159247398376465,13.030719757080078,13.129587173461914,48379457.0,0.003773513753989377,5.499843256408401,100.0,50.0,51.10362571475023,-0.10638097551802872,-0.0696106743732905,-0.3050246877893805,-0.4818330412780938,7.458582982290856,0.12852764129638672,0.07149629231786214,0.07068939208984304,-0.12392716856090047,0.26530595274058655,-0.026618888235528715,0.1679976724152148,-0.4844493865966797,94.11707964752404,29.724699511777615,0.0973082803253714,8,-0.23728084564208984,-0.2966008186340332,-0.4325439929962158,-0.7612776756286621,0.14830112457275568,1,-0.021804449821705152,1.0,13.099926948547365,-114037.99999999814,13.099926948547365,7.000096459920903,13.11970043182373,-0.021804449821705152
1729,2006-08-23,13.129587173461914,13.1987943649292,13.099926948547365,13.149359703063965,26327633.0,-0.001503687635637796,-1.5000301440888115,-1.0,51.666669346113224,50.317558916094185,-0.108911037756803,-0.04022024725550821,-0.2755157679098694,-0.46154195980469304,7.97808732080085,0.09886741638183416,0.038044518063971466,0.04350180625915456,-0.14674362977933697,0.2337472422976461,-0.051620911760091204,0.13862452427840033,-0.4547901153564453,66.66666666666639,0.19246747208579507,0.09512271801924566,8,-0.19773483276367188,-0.23728179931640625,-0.41277146339416504,-0.7415051460266113,0.23728179931640625,2,-0.0007530123763652696,5.499843256408401,13.149359703063965,1.0,13.099926948547365,-114037.99999999814,13.099926948547365,-0.0007530123763652696
1730,2006-08-24,13.228453636169435,13.248228073120115,13.070266723632812,13.139473915100098,25629556.0,0.007530051128138648,1.769210221707822,-4.500168813003515,49.565174358036636,50.497555759841894,-0.1871618221532163,-0.13593349001738808,-0.36329626012952154,-0.5597832917646706,8.109112882032493,0.1779613494873029,0.02295567977100177,0.13594193458557235,-0.06467263556634606,0.33655650473749077,0.035634649509614036,0.23624921966153067,-0.5326966857910183,92.3073213079978,28.831588222451003,0.10030728507595899,8,-0.19279050827026545,-0.2718844413757342,-0.5165812969207781,-0.8403716087341326,0.28671646118163885,3,-0.0022420815052139886,-1.5000301440888115,13.129587173461914,5.499843256408401,13.149359703063965,1.0,13.099926948547365,-0.0022420815052139886
1731,2006-08-25,13.179020881652832,13.268000602722168,13.139473915100098,13.1987943649292,24301929.0,-0.003736850570458472,-1.5999807080158195,-0.2222246039741869,53.7735986415481,51.06699484366468,-0.08809642777526783,-0.08953384769399975,-0.2986611873991585,-0.5093750568092208,8.106316971849735,0.1285266876220703,-0.0036185502677437142,0.08552050590515137,-0.1166675841312248,0.28770859594152753,-0.015573539113036716,0.18661455092333945,-0.4501156639099122,67.85737662561344,2.3418972869090595,0.1010940450181879,8,-0.10381126403808594,-0.21256542205810547,-0.4671485424041748,-0.7909388542175293,0.24716854095458984,4,-0.009002254471223381,1.769210221707822,13.228453636169435,-1.5000301440888115,13.129587173461914,5.499843256408401,13.149359703063965,-0.009002254471223381
1732,2006-08-28,13.268000602722168,13.268000602722168,13.10981273651123,13.149359703063965,20787686.0,0.0067516184903544385,1.6666666666666667,-6.0,57.01756761101813,51.59902434462239,-0.1424600923406576,-0.1733872876628766,-0.3726848392368769,-0.5971677075806454,8.026045839409887,0.1581878662109375,-0.0077808015954996534,0.1656022071838379,-0.05108819730897629,0.38229261167665207,0.05725700493742991,0.27394740943024587,-0.4959677541809082,100.0,29.35943004466978,0.10834520224640733,8,-0.1384139060974121,-0.3015451431274414,-0.5709583759307861,-0.8799185752868652,0.1483011245727539,0,-0.01266759470453438,-1.5999807080158195,13.179020881652832,1.769210221707822,13.228453636169435,-1.5000301440888115,13.129587173461914,-0.01266759470453438
1733,2006-08-29,13.2581148147583,13.317435264587402,13.208681106567385,13.218567848205565,42994304.0,-0.0007450849800111348,-2.6666666666668264,0.3333333333333483,52.83020413214717,51.913491470416524,-0.11178096937145021,-0.15181863592896505,-0.3495618619937275,-0.5864560094697229,8.444451415115067,0.10875415802001775,0.021604922758189815,0.1433579921722412,-0.07947754898311032,0.36619353332759275,0.03194022159456544,0.254775762749917,-0.4464045458825687,76.0,6.388529882942251,0.11141777057767561,8,-0.10381078720092773,-0.26694202423095703,-0.558600902557373,-0.870032787322998,0.29660224914550604,1,-0.004474274861692162,1.6666666666666667,13.268000602722168,-1.5999807080158195,13.179020881652832,1.769210221707822,13.228453636169435,-0.004474274861692162
1734,2006-08-30,13.307547569274902,13.317435264587402,13.2581148147583,13.2581148147583,24997598.0,0.003728490453376976,-1.4000463016552842,1.2499758850197182,69.31827523953498,54.21217369967543,-0.1437862338677416,-0.19899530535175636,-0.3887347973548785,-0.6339777046097694,8.39652281058155,0.05932044982910156,0.04286938611945246,0.18488135337829625,-0.05379226875259313,0.42355497550918564,0.06554454231285156,0.30421816444374095,-0.4452648008280029,95.9996141603164,19.888134706338334,0.11933681106544466,8,-0.1532435417175293,-0.3163747787475586,-0.5907318592071533,-0.9194655418395996,0.26694202423095703,2,-0.000742942423216153,-2.6666666666668264,13.2581148147583,1.6666666666666667,13.268000602722168,-1.5999807080158195,13.179020881652832,-0.000742942423216153
1735,2006-08-31,13.248228073120115,13.317435264587402,13.1987943649292,13.307547569274902,29647494.0,-0.00445758287513065,1.9999638279658054,-1.2000038584713095,79.22107206881026,57.419558327958214,-0.0718763581956754,-0.13409210317917264,-0.32186437124969025,-0.5727569614542478,8.18023358107981,0.11864089965820312,0.050435697114018296,0.1176524639129628,-0.12688119258284658,0.3621861204087722,-0.004614364334942778,0.23991929216086838,-0.3404300550591657,66.66681977694809,-15.140410622763753,0.12226682824790489,8,-0.09392404556274236,-0.25705528259277166,-0.5314123630523664,-0.8601460456848127,0.2768278121948242,3,0.008955227748450367,-1.4000463016552842,13.307547569274902,-2.6666666666668264,13.2581148147583,1.6666666666666667,13.268000602722168,0.008955227748450367
1736,2006-09-01,13.287775039672852,13.307547569274902,13.238341331481935,13.248228073120115,19524337.0,0.0029850759161502705,-1.3333011800264456,-0.6666773846079744,75.7578769215478,59.905604257639595,-0.09160847429462393,-0.1789190032268273,-0.35197027283984283,-0.6079433324523116,7.70643846838327,0.06920623779296697,0.060737436203201156,0.15472774505615305,-0.09532925643384438,0.4047847465461505,0.02969924431115345,0.27975624580115266,-0.33901329695925675,85.71435133297813,0.3376642243535031,0.1250285007449991,9,-0.11369752883911133,-0.2966022491455078,-0.5190539360046387,-0.8502593040466309,0.19773387908935547,4,0.01711310260741894,1.9999638279658054,13.248228073120115,-1.4000463016552842,13.307547569274902,-2.6666666666668264,13.2581148147583,0.01711310260741894
1737,2006-09-04,13.2581148147583,13.317435264587402,13.1987943649292,13.287775039672852,23965632.0,-0.0022321438183590114,1.6666666666666667,-0.7499999999999664,67.79684293994055,61.88303125096632,-0.041515326113747975,-0.14419294785318826,-0.3104691590851072,-0.5704198644120133,7.223863547937956,0.11864089965820312,0.07241853634581474,0.11715812683105398,-0.1384337152231243,0.37274996888523226,-0.010637794196034278,0.24495404785814223,-0.2724857198573254,50.0,-35.51052788165279,0.1277959210270891,9,-0.06426382064819336,-0.26694202423095703,-0.4547898769378662,-0.8008255958557129,0.306488037109375,0,0.01267711210812772,-1.3333011800264456,13.287775039672852,1.9999638279658054,13.248228073120115,-1.4000463016552842,13.307547569274902,0.01267711210812772
1738,2006-09-05,13.080153465270994,13.218567848205565,13.001058578491213,13.2581148147583,58337917.0,-0.013422824585076598,3.400019291984267,6.0000000000000595,48.61109622516106,61.54352312641607,0.1403567521171034,0.033131124630477515,-0.12057834572851611,-0.38633959453786915,6.847002508777601,0.25705623626708807,0.07910534998736729,-0.05932025909424077,-0.3160147339488262,0.19737421576034464,-0.18766749652153436,0.06902697833305282,0.23728179931640803,25.000226077257153,-57.02762567367411,0.12834723742729284,9,0.07909345626831232,-0.08898067474365057,-0.25705528259277166,-0.6228642463684064,0.652524948120119,1,0.025699106888648737,1.6666666666666667,13.2581148147583,-1.3333011800264456,13.287775039672852,1.9999638279658054,13.248228073120115,0.025699106888648737
1739,2006-09-06,13.020833015441895,13.11970043182373,12.971399307250975,13.080153465270994,45800103.0,-0.004535149376236336,1.1428571428571686,0.33333333333332005,43.420985830401456,60.86083551223438,0.20409037687538678,0.08267431707777462,-0.047540685159368934,-0.3199201447625626,6.357031680177899,0.14830112457275568,0.07995176511650648,-0.10974264144897461,-0.37009075701350547,0.15060547411555625,-0.23991669923124093,0.020431416333291708,0.2966022491455078,14.285714285714727,-63.02235069990366,0.1301740577822657,9,0.12358427047729492,-0.02966022491455078,-0.1656029224395752,-0.5635437965393066,0.7217321395874006,2,0.041002295922907495,3.400019291984267,13.080153465270994,1.6666666666666667,13.2581148147583,-1.3333011800264456,13.287775039672852,0.041002295922907495
1740,2006-09-07,12.921964645385742,12.98128604888916,12.84287166595459,13.020833015441895,39973149.0,-0.007593091005690722,12.999324813117916,1.6666827433202003,39.285570743011434,59.251054634619194,0.28486819304105104,0.18724966276497668,0.05780429577184343,-0.2169814282451874,7.072197592758064,0.1779613494873047,0.08022712009723776,-0.20613927841186452,-0.47368944119195255,0.061410884368223506,-0.33991435980190765,-0.0723641970218214,0.3816291809082024,16.66646570849812,-56.558313496767425,0.13377508139004368,9,0.1581888198852539,0.06920814514160156,-0.04201769828796387,-0.4350156784057617,0.9293546676635724,3,0.05049734819953433,1.1428571428571686,13.020833015441895,3.400019291984267,13.080153465270994,1.6666666666666667,13.2581148147583,0.05049734819953433
1741,2006-09-08,12.912078857421875,12.991172790527346,12.862645149230955,12.921964645385742,57637067.0,-0.0007650375337775461,-1.3636570907432621,0.09998938951104938,38.8234279443523,57.22948356054522,0.2826274666243993,0.21681711815606164,0.07036061861476917,-0.2044622239006948,7.303875366182303,0.12852764129639027,0.07902721383959133,-0.2214627742767341,-0.4645194438553286,0.0215938953018604,-0.3429911090660305,-0.09993443948743774,0.36387163925170896,14.583333333333334,-54.42726723171888,0.12152833478929692,9,0.1680746078491211,0.07909393310546875,-0.02966022491455078,-0.42512989044189453,0.988673210144043,4,0.04747314779143608,12.999324813117916,12.921964645385742,1.1428571428571686,13.020833015441895,3.400019291984267,13.080153465270994,0.04747314779143608
1742,2006-09-11,13.030719757080078,13.080153465270994,12.823098182678224,12.912078857421875,46090735.0,0.009188365480745864,1.3636363636363695,-12.001157630715802,43.47826542819612,56.19037926010622,0.14168874691151245,0.11004776349185619,-0.046407163878694035,-0.3202266703936889,7.291450235311184,0.2570552825927699,0.07581246696523358,-0.10677657127380336,-0.3397345621847503,0.12618141963714358,-0.22325556672927682,0.00970242418167011,0.2192460097503659,52.50000000000002,-12.783952987122923,0.11647899545547329,9,0.039546966552734375,-0.039546966552734375,-0.08898067474365234,-0.5338840484619141,0.8107118606567365,0,0.034901307844873664,-1.3636570907432621,12.912078857421875,12.999324813117916,12.921964645385742,1.1428571428571686,13.020833015441895,0.034901307844873664
1743,2006-09-12,13.060379981994627,13.159247398376465,12.971399307250975,13.030719757080078,59310833.0,0.0022761770237929024,-1.5333333333332966,0.24999999999998504,46.23653571891604,53.62574153559301,0.09055272976999795,0.08555252857009599,-0.07349226960849187,-0.3458615886167511,7.765420194332102,0.18784809112549006,0.07087616480777825,-0.07761068344116318,-0.30983211925108556,0.1546107523687592,-0.19372140134612437,0.038500034463798016,0.15543637810363897,70.58823529411697,5.252846754488047,0.11611071790496155,9,0.00988674163818537,-0.06920719146728338,-0.11616921424865545,-0.41029977798461736,0.860145568847658,1,0.038607059715581205,1.3636363636363695,13.030719757080078,-1.3636570907432621,12.912078857421875,12.999324813117916,12.921964645385742,0.038607059715581205
1744,2006-09-13,13.129587173461914,13.159247398376465,13.070266723632812,13.060379981994627,43056731.0,0.005299018218665852,-2.6,2.333333333333533,44.444468261836434,49.76167444592924,-0.007322938663515188,0.019690901987956977,-0.13671723092555155,-0.41091589739005485,8.219685180993192,0.09886741638183771,0.05509045798489254,-0.009886503219604492,-0.24146236921176722,0.22168936277255824,-0.12567443621568586,0.10590142977647687,0.05481173244274906,91.17647058823525,28.04444508214607,0.11578793299608126,9,-0.05932044982910156,-0.1384143829345703,-0.1656029224395752,-0.42018651962280273,0.8799200057983416,2,0.04593375495828189,-1.5333333333332966,13.060379981994627,1.3636363636363695,13.030719757080078,-1.3636570907432621,12.912078857421875,0.04593375495828189
1745,2006-09-14,12.961511611938475,13.139473915100098,12.95162582397461,13.129587173461914,99303505.0,-0.012801283033724076,-1.0000101537274333,-2.4285852085600923,39.21560839430654,45.70142238734688,0.12941409860484931,0.18478155704056043,0.031048656709151246,-0.23962264347814255,8.951577785073189,0.18784809112548828,0.04050347570119506,-0.17005262374878072,-0.4148977491309438,0.07479250163338236,-0.29247518643986226,-0.04763006105769918,0.19773578643799006,41.176186882584744,-20.475831849974632,0.12242256269108173,9,0.10875511169433771,0.029661178588868964,0.002472639083864081,-0.25211095809936346,1.1468620300292987,3,0.060259448625684664,-2.6,13.129587173461914,-1.5333333333332966,13.060379981994627,1.3636363636363695,13.030719757080078,0.060259448625684664
1746,2006-09-15,12.862645149230955,12.921964645385742,12.84287166595459,12.961511611938475,145167725.0,-0.0076276954160544586,7.0002893937187185,0.5882262823422544,30.097078286342565,41.512559648058215,0.18062912870983716,0.27927877073374674,0.12940643852369682,-0.13760713616868436,10.061395935058801,0.11863994598388494,3.712134423139446e-05,-0.2570549964904796,-0.5297645268548141,0.01565453387385496,-0.39340976167264685,-0.12070023130831231,0.2966022491455096,11.764705882351945,-43.17613765456788,0.13635476518216771,9,0.15818786621093928,0.1285276412963885,0.07909393310547053,-0.15324449539184393,1.3050489425659197,4,0.07686398500058678,-1.0000101537274333,12.961511611938475,-2.6,13.129587173461914,-1.5333333333332966,13.060379981994627,0.07686398500058678
1747,2006-09-18,12.852758407592773,12.912078857421875,12.813211441040039,12.862645149230955,83374172.0,-0.0007686398500057479,-1.2222222222222223,0.10000096460849567,30.097050100253014,39.455443411957326,0.14189049441249502,0.28427368799580144,0.1373842145817683,-0.12428114497788556,11.223576151892084,0.09886741638183594,-0.04650392846645701,-0.2545833110809319,-0.5523193706747378,0.043152748512873984,-0.40345134087783485,-0.10571528128402896,0.2867155075073242,11.428571428571429,-39.16102392128486,0.14886802979690272,9,0.13347101211547852,0.21256494522094727,0.03460359573364258,-0.04449033737182617,1.403916358947754,0,0.08153842363939878,7.0002893937187185,12.862645149230955,-1.0000101537274333,12.961511611938475,-2.6,13.129587173461914,0.08153842363939878
1748,2006-09-19,12.862645149230955,12.87253189086914,12.76377773284912,12.852758407592773,80875070.0,0.0007692311116920258,6.333333333333453,-1.0,27.272753845734087,37.66119541366095,0.10941130308575531,0.26541355900289254,0.13140110662915383,-0.13110981942475775,12.385383243725895,0.10875415802002131,-0.09281500359426076,-0.23036084175110005,-0.5466128245391442,0.08589114103694406,-0.388486833145123,-0.07223485035707711,0.2442025184631369,24.99999999999989,-19.02573485841702,0.15812599139402247,9,0.09886741638183771,0.17796134948730646,0.02471685409546076,-0.05437707901000799,1.591764450073244,1,0.07609527100764191,-1.2222222222222223,12.852758407592773,7.0002893937187185,12.862645149230955,-1.0000101537274333,12.961511611938475,0.07609527100764191
1749,2006-09-20,13.11970043182373,13.149359703063965,12.852758407592773,12.862645149230955,74691866.0,0.019984636100152775,-1.1428502528627926,26.00000000000485,44.53781512605051,38.24477812288751,-0.14767432258174473,0.007989220534069474,-0.12027669294964838,-0.38247618327723387,12.670091914990653,0.2966012954711914,-0.12616050004936596,0.027188777923583984,-0.2888532835041957,0.34323083935136367,-0.13083225279030586,0.18520980863747383,-0.35592269897461115,92.30792061576211,49.03333682709291,0.15802103071388987,9,-0.1581878662109375,-0.07909393310546875,-0.23233842849731445,-0.3114323616027832,1.5621042251586914,2,0.06103989364544016,6.333333333333453,12.862645149230955,-1.2222222222222223,12.852758407592773,7.0002893937187185,12.862645149230955,0.06103989364544016
1750,2006-09-21,13.1987943649292,13.268000602722168,13.09004020690918,13.11970043182373,78154406.0,0.006028638650438678,-1.571414791439871,0.30769230769230554,46.34146341463415,39.08011539736327,-0.2049198911146366,-0.0774094629811799,-0.18786354462768529,-0.45725787214267655,12.687051425302409,0.17796039581298828,-0.13178806216772898,0.10776567459106445,-0.20585967525425097,0.4213910244363799,-0.04904700033159237,0.2645783495137213,-0.4350166320800799,86.27467298133597,46.370384232164646,0.15681267492265769,9,-0.1829051971435547,-0.1581878662109375,-0.3114323616027832,-0.39052629470825195,1.7301788330078125,3,0.061423247602464315,-1.1428502528627926,13.11970043182373,6.333333333333453,12.862645149230955,-1.2222222222222223,12.852758407592773,0.061423247602464315
1751,2006-09-22,13.060379981994627,13.169134140014648,13.020833015441895,13.1987943649292,37565071.0,-0.010486895932128149,2.75,-1.7500000000000224,42.53731343283576,38.97556517565656,-0.04834021371416242,0.05445273140177598,-0.03580720843149798,-0.31639738061601363,12.479549637657833,0.1779613494873047,-0.13161658788499686,-0.02471666336059819,-0.3358121876136302,0.2863788608924338,-0.18026442548711508,0.1308310987659187,-0.27643333435058537,58.823640669092455,19.362099395787425,0.15554776212651622,9,-0.0444908142089826,-0.01977348327636541,-0.1829047203063947,-0.24222517013549627,1.7697257995605487,4,0.0802422028622396,-1.571414791439871,13.1987943649292,-1.1428502528627926,13.11970043182373,6.333333333333453,12.862645149230955,0.0802422028622396
1752,2006-09-25,13.099926948547365,13.169134140014648,13.050493240356445,13.060379981994627,54152615.0,0.0030280104106663597,-3.0,-0.28571428571430774,50.833333333333485,39.48632046614739,-0.08609115191461392,0.0017586622465106672,-0.059377775007703804,-0.3551377984072719,12.482381829450192,0.11864089965820312,-0.11755562485003779,0.023233985900880327,-0.2759088816952264,0.3223768534969871,-0.12633744789717305,0.1728054196989337,-0.2966181427001988,66.66679275830549,24.32773630187077,0.14957143379805304,9,-0.08403778076172053,-0.05932044982910334,-0.22245168685913264,-0.2817721366882342,1.8290462493896467,0,0.0815093967655991,2.75,13.060379981994627,-1.571414791439871,13.1987943649292,-1.1428502528627926,13.11970043182373,0.0815093967655991
1753,2006-09-26,13.1987943649292,13.218567848205565,13.09004020690918,13.149359703063965,47945421.0,0.0075471731079230775,1.8888579267770624,1.2500241149801135,57.258064516129004,40.910053383291014,-0.18244583113527568,-0.10728111699039644,-0.14047181664150798,-0.45435206239748993,12.24855763493933,0.12852764129638494,-0.09814198203970648,0.1250674247741692,-0.16760792278854453,0.41774277233688295,-0.021270249007187658,0.2714050985555261,-0.37689788720703277,83.33352472250483,35.899057270634465,0.14633767378135695,9,-0.1829051971435547,-0.1581878662109375,-0.3213191032409668,-0.38063955307006836,1.8290462493896484,1,0.08014977522661049,-3.0,13.099926948547365,2.75,13.060379981994627,-1.571414791439871,13.1987943649292,0.08014977522661049
1754,2006-09-27,13.29766082763672,13.29766082763672,13.1889066696167,13.218567848205565,79964910.0,0.0074905676968664014,1.75003315849754,1.5999498418088534,65.32260448414866,43.8108307266068,-0.28492693188171003,-0.21810879858126064,-0.2296114590868381,-0.5525204010989402,12.159026676475222,0.10875415802002131,-0.08804324114364093,0.22442822456360112,-0.06661309735864407,0.5154695464858463,0.07890756360247764,0.3699488855247246,-0.45792018491455444,100.0,46.662931573068576,0.14552066096112262,9,-0.2669415473938006,-0.2570543289184588,-0.4152419567108172,-0.47950601577758967,1.7499532699584943,2,0.08698889125397091,1.8888579267770624,13.1987943649292,-3.0,13.099926948547365,2.75,13.060379981994627,0.08698889125397091
1755,2006-09-28,13.36686897277832,13.426189422607422,13.238341331481935,13.29766082763672,50541105.0,0.005204535296746693,-1.0000101537274522,0.8750226080664963,67.69230769230765,47.9880784383807,-0.3247379108097892,-0.29299493814921007,-0.2896816732944547,-0.6180950835680648,12.770971032654424,0.1878480911254865,-0.08057152099269693,0.2877043247222897,-0.02255672410349341,0.5979653735480728,0.13257380030939814,0.44283484913518123,-0.4996531189612803,85.36585365853658,26.006122448467785,0.15513052441289144,9,-0.27188539505004883,-0.27188539505004883,-0.4547901153564453,-0.5487141609191895,1.6906318664550781,3,0.09837275183006389,1.75003315849754,13.29766082763672,1.8888579267770624,13.1987943649292,-3.0,13.099926948547365,0.09837275183006389
1756,2006-09-29,13.515170097351074,13.544830322265625,13.376754760742188,13.36686897277832,65732267.0,0.011094679305585275,-1.6153606434523236,2.14282761471688,68.4210526315789,52.24630094186135,-0.4143139189441598,-0.44626705736127903,-0.4215148146215171,-0.7538124924805132,13.605154526763187,0.1779613494873047,-0.07195596118407188,0.4246356964111335,0.06885896476780395,0.7804124280544631,0.24674733058946785,0.6025240622327992,-0.603236358030804,94.0,32.377449354166735,0.17788836582166495,9,-0.36086606979370117,-0.36086606979370117,-0.5190539360046387,-0.6920719146728516,1.8389329910278303,4,0.10460860576686626,-1.0000101537274522,13.36686897277832,1.75003315849754,13.29766082763672,1.8888579267770624,13.1987943649292,0.10460860576686626
1757,2006-10-02,13.426189422607422,13.58437728881836,13.416301727294922,13.52505588531494,41935987.0,-0.006583762845951302,-1.8333266347815602,-0.6666602360052611,63.30935251798562,56.25036746100041,-0.2631063926564696,-0.36264187486942134,-0.3212227776624559,-0.6532692202890669,14.864795235261633,0.1680755615234375,-0.0437205056063128,0.32725129127502406,-0.05233568315187753,0.7068382657019256,0.13745780406157238,0.5170447784884757,-0.45096602499261706,68.0,7.201253858011981,0.1897934872134509,10,-0.20762157440185547,-0.25211191177368164,-0.40535688400268555,-0.5932049751281738,1.9872331619262713,0,0.10456551108863388,-1.6153606434523236,13.515170097351074,-1.0000101537274522,13.36686897277832,1.75003315849754,13.29766082763672,0.10456551108863388
1758,2006-10-03,13.416301727294922,13.47562313079834,13.327322006225586,13.426189422607422,49910672.0,-0.0007364483697698265,1.7272488117995757,0.10001061069365177,60.902211469003724,58.06863372132855,-0.1859813064658109,-0.34391211726688375,-0.30404886419169763,-0.6330219275871443,15.01064678035013,0.1483011245727539,0.006930515961165895,0.3005561828613281,-0.1044459077490778,0.705558273471734,0.09805513755612516,0.5030572281665311,-0.36797986273569094,57.49986133919808,0.5212336387710792,0.20250104530520283,10,-0.11369657516479492,-0.24222421646118164,-0.36828064918518066,-0.5833172798156738,1.9081411361694336,1,0.11274876649238008,-1.8333266347815602,13.426189422607422,-1.6153606434523236,13.515170097351074,-1.0000101537274522,13.36686897277832,0.11274876649238008
1759,2006-10-04,13.554717063903807,13.614036560058596,13.436076164245605,13.416301727294922,95460359.0,0.010316951677322939,-2.600015433736254,-13.99874614197513,73.07694305381494,61.03924257012642,-0.2863086189017672,-0.46407266278385073,-0.4331006303063365,-0.7544845450297135,15.199654395568807,0.19773483276367365,0.06665956825071362,0.412277317047117,-0.03459786664055997,0.859152500734794,0.18883972520327852,0.6357149088909555,-0.44206854843348076,84.21074007792872,24.19085201974768,0.22343759184383852,10,-0.23728227615356268,-0.3658099174499494,-0.4819786548614484,-0.6920719146728498,1.9180269241333026,2,0.10867977129068729,1.7272488117995757,13.416301727294922,-1.8333266347815602,13.426189422607422,-1.6153606434523236,13.515170097351074,0.10867977129068729
1760,2006-10-05,13.57448959350586,13.68324375152588,13.57448959350586,13.554717063903807,66490698.0,0.0014587194634041456,12.0005305551538,0.14284926863215353,79.50813385780083,65.14711150623364,-0.2762332554814986,-0.4558234515388868,-0.4469115103153882,-0.757017271817146,14.790305556813498,0.12852668762207387,0.13437410493150637,0.39942359924316406,-0.07415875079143497,0.8730059492777631,0.16263242422586544,0.6362147742604627,-0.391646751793175,69.44436257237828,3.1833513101294812,0.23679117501729952,10,-0.20762109756469727,-0.3509788513183594,-0.501751184463501,-0.7118444442749023,1.4731245040893555,3,0.10852153916668139,-2.600015433736254,13.554717063903807,1.7272488117995757,13.416301727294922,-1.8333266347815602,13.426189422607422,0.10852153916668139
1761,2006-10-06,13.52505588531494,13.594264030456545,13.455848693847654,13.534942626953125,51050652.0,-0.003641662388143785,1.1538290310373698,-0.5000241161433913,76.98406804859414,68.05274869681817,-0.17204597841325686,-0.3774652830353826,-0.39388002822071577,-0.6901404673817773,14.16649214686567,0.13841533660889027,0.1666186625114765,0.31934103965759064,-0.1618580762829076,0.8005401555980889,0.07874148168734152,0.5599405976278398,-0.2621488980321445,55.55543646891359,-16.91275709565236,0.2405995579702488,10,-0.13841390609741033,-0.30154514312743963,-0.45231747627258123,-0.6624107360839826,1.7104063034057653,4,0.1133041494920799,12.0005305551538,13.57448959350586,-2.600015433736254,13.554717063903807,1.7272488117995757,13.416301727294922,0.1133041494920799
1762,2006-10-09,13.485508918762207,13.534942626953125,13.445962905883787,13.52505588531494,23498089.0,-0.002923978051408427,1.9999678466930924,3.9999999999991016,74.41854900459415,69.95946919553651,-0.080519843799431,-0.31842553548704444,-0.348889552688604,-0.6300460362527591,14.221927723531014,0.08897972106933771,0.19215818709702326,0.25705461502075266,-0.2322401689830489,0.7463493990245542,0.012407223018852775,0.5017020070226526,-0.15534804920051748,44.444295586142744,-32.62263103396555,0.24464739200190044,10,-0.04943370819091797,-0.26199817657470703,-0.40288376808166504,-0.62286376953125,1.9378013610839862,0,0.13856311844612312,1.1538290310373698,13.52505588531494,12.0005305551538,13.57448959350586,-2.600015433736254,13.554717063903807,0.13856311844612312
1763,2006-10-10,13.564602851867676,13.643696784973145,13.49539566040039,13.485508918762207,61251218.0,0.005865105542693039,-4.0,-2.0000000000000897,70.27020920487541,70.50920305339504,-0.11428523876143437,-0.3771438703209462,-0.4189588410637235,-0.6909233739090439,15.04518990893036,0.1581878662109375,0.2400410137947162,0.31093740463256836,-0.1936164713712536,0.8154912806363903,0.05866046663065738,0.5632143426344793,-0.177948721191715,51.9998147962369,-22.18337092095789,0.2522769380019114,10,-0.10381031036376775,-0.3410921096801758,-0.4720909595489502,-0.7019577026367188,1.967461585998537,1,0.13629737286495325,1.9999678466930924,13.485508918762207,1.1538290310373698,13.52505588531494,12.0005305551538,13.57448959350586,0.13629737286495325
1764,2006-10-11,13.732678413391113,13.752450942993164,13.534942626953125,13.564602851867676,55617970.0,0.012390746958013343,1.0952477194013945,2.125012057490113,72.49996382758775,71.04338706842617,-0.23933259593874467,-0.5246181687567137,-0.5803327977343127,-0.8378835565022769,16.064556575850805,0.21750831604003906,0.28002135895469493,0.44885840415954625,-0.09502654246713682,0.9927433507862293,0.17691593084620472,0.7208008774728878,-0.29856994337916554,93.54867818380966,20.031834038232248,0.27194247331334115,10,-0.19279193878173828,-0.4745640754699707,-0.6574685573577881,-0.8700332641601562,1.9575738906860352,2,0.11591070599316367,-4.0,13.564602851867676,1.9999678466930924,13.485508918762207,1.1538290310373698,13.52505588531494,0.11591070599316367
1765,2006-10-12,13.742565155029295,13.841431617736815,13.69313144683838,13.762337684631348,39449110.0,0.0007199427045885276,-1.5000040191956936,-0.11764071720382355,82.24293252054728,72.57915150053375,-0.21268893041274595,-0.4985510867399068,-0.5813525399067618,-0.8295403070475,16.528745738663922,0.14830017089843395,0.3070675920785213,0.419692468643186,-0.13871949794029526,0.9781044352266672,0.14048648535144537,0.6988984519349266,-0.25115503988072874,75.00018086278784,-0.3597533201179033,0.279205983291741,10,-0.15818834304809393,-0.4399604797363281,-0.6747701168060285,-0.8799200057983381,1.87847995758057,3,0.12589926360106274,1.0952477194013945,13.732678413391113,-4.0,13.564602851867676,1.9999678466930924,13.485508918762207,0.12589926360106274
1766,2006-10-13,13.851319313049315,13.871091842651367,13.762337684631348,13.742565155029295,50430302.0,0.007913672359793678,-2.142770528172572,-5.5002652775763154,83.33327692411827,74.80403199010405,-0.3003286051711189,-0.558050022901666,-0.6845740672753085,-0.9263508377162868,16.474758454246725,0.1285266876220721,0.3202591950819347,0.47901291847228755,-0.08288916368453769,1.0409150006291128,0.19806187739387582,0.7599639595506993,-0.31637668609618963,95.34905110143977,18.109187522544246,0.28095104107841234,10,-0.25211238861083807,-0.5338845252990705,-0.8156561851501447,-0.9886741638183576,1.8587055206298846,4,0.0863668476272057,-1.5000040191956936,13.742565155029295,1.0952477194013945,13.732678413391113,-4.0,13.564602851867676,0.0863668476272057
1767,2006-10-16,13.900752067565918,13.940299034118652,13.831544876098633,13.851319313049315,45208814.0,0.0035688119954055963,-1.4444182457343737,0.4545366854617524,82.5687342699672,77.21142341243333,-0.3077260845038978,-0.553312743699653,-0.7233235153991764,-0.9629576725395168,16.35455615740735,0.10875415802001953,0.32713137783644086,0.47604598999023473,-0.07724967573646602,1.0293416557169355,0.19939815712688436,0.7526938228535851,-0.2985795974731449,91.11111111111111,14.037206509146642,0.2766478328633501,10,-0.21256446838378906,-0.5487136840820312,-0.865088939666748,-1.038106918334961,1.6906328201293945,0,0.09601711581267702,-2.142770528172572,13.851319313049315,-1.5000040191956936,13.742565155029295,1.0952477194013945,13.732678413391113,0.09601711581267702
1768,2006-10-17,13.841431617736815,13.979846000671387,13.821659088134766,13.900752067565918,64098232.0,-0.004267427369452403,-2.2000424431840107,-1.2000231508276349,76.19042806996897,77.557366192006,-0.20311928195218165,-0.43943432603290233,-0.6541074986046223,-0.8886580911572146,16.03041555093407,0.1581869125366211,0.3212147676558228,0.3677862167358388,-0.14806626855040328,0.8836387020220808,0.10985997409271775,0.6257124593789598,-0.1716338348388664,68.88888888888849,-5.066700156031402,0.25792624264312125,10,-0.12852716445922674,-0.4696197509765607,-0.8107118606567365,-0.9787864685058576,1.7301797866821307,1,0.11428576940569601,-1.4444182457343737,13.900752067565918,-2.142770528172572,13.851319313049315,-1.5000040191956936,13.742565155029295,0.11428576940569601
1769,2006-10-18,13.920525550842285,13.99962043762207,13.851319313049315,13.841431617736815,50323508.0,0.005714288470284989,-4.000160771703941,-1.3333333333333233,76.415024802007,77.2136874080289,-0.251292448714171,-0.4800697006971575,-0.7250513438934316,-0.956896786468505,17.720526708057776,0.15818881988525568,0.3328517518105514,0.40683889389038086,-0.11758595794147553,0.9312637457222372,0.14462646797445267,0.669051319806309,-0.18871812438964852,74.19323722606146,1.611530782889588,0.26221242591592786,10,-0.19773387908935547,-0.5388264656066895,-0.889805793762207,-1.0578804016113281,1.660972595214842,2,0.1157671009717316,-2.2000424431840107,13.841431617736815,-1.4444182457343737,13.900752067565918,-2.142770528172572,13.851319313049315,0.1157671009717316
1770,2006-10-19,14.009507179260256,14.068826675415039,13.841431617736815,13.920525550842285,47350620.0,0.006392117028411137,1.190486252101475,1.1250120574901101,74.99995177013255,76.99323004375539,-0.3040517871488966,-0.532502273466589,-0.7973501291150455,-1.0345534118199922,19.55506399348172,0.22739505767822443,0.35518318362501766,0.45528488159179936,-0.09150861184160775,1.0020783750252065,0.1818881348750967,0.728681628308502,-0.22413715057373196,80.64547245135833,10.328013088002777,0.2733967467167033,10,-0.2521123886108416,-0.5932049751281756,-0.9787874221801776,-1.1468620300292987,1.4138031005859375,3,0.11997175227584567,-4.000160771703941,13.920525550842285,-2.2000424431840107,13.841431617736815,-1.4444182457343737,13.900752067565918,0.11997175227584567
1771,2006-10-20,14.108373641967773,14.12814712524414,13.98973274230957,14.009507179260256,50527507.0,0.007057097829528125,1.000013780083645,1.1110884849523714,84.15833546627331,78.07542853949751,-0.3480770519351548,-0.5784895293471504,-0.8726225716579101,-1.1220364464320678,21.867751311148687,0.1384143829345703,0.35318331519636637,0.5017516613006592,-0.04663521428830464,1.050138536889623,0.22755822350617727,0.7759450990951411,-0.2669420242309588,93.54836702180623,21.9902292385583,0.27419343779448146,10,-0.2966022491455078,-0.6624112129211426,-1.0776538848876953,-1.2457284927368164,1.0677680969238281,4,0.10721799046648384,1.190486252101475,14.009507179260256,-4.000160771703941,13.920525550842285,-2.2000424431840107,13.841431617736815,0.10721799046648384
1772,2006-10-23,14.167694091796875,14.217127799987793,14.058939933776855,14.12814712524414,78913837.0,0.004204627077116996,1.2857142857142858,0.4000038584340617,85.84905660377346,79.80641158381952,-0.33576206145358256,-0.5836373700866169,-0.9119541548806662,-1.1679343250923733,24.403626990641868,0.1581878662109375,0.3456413735832413,0.5076837539672852,-0.04090573112181062,1.056273239056381,0.23338901142273727,0.781978496511833,-0.32626247406006037,87.49996985620203,13.578472817720126,0.27429474254454816,10,-0.291658878326416,-0.677241325378418,-1.1616911888122559,-1.305048942565918,0.8898067474365234,0,0.10886251015084647,1.000013780083645,14.108373641967773,1.190486252101475,14.009507179260256,-4.000160771703941,13.920525550842285,0.10886251015084647
1773,2006-10-24,14.256674766540527,14.306109428405762,14.157808303833008,14.167694091796875,51338917.0,0.006280533315239589,-1.7273205594773535,2.25,85.1485006675796,81.21180456604084,-0.353413627694005,-0.6211472543799701,-0.9826871526437344,-1.2428387417908926,26.962743544073593,0.1483011245727539,0.3488308935471167,0.5437704086303707,-0.02132804196100757,1.108868859221749,0.2612211833346816,0.8263196339260599,-0.34010391235351634,89.36151872755264,16.049965914500888,0.28254922529568943,10,-0.25705432891845703,-0.7217311859130859,-1.230898380279541,-1.3940296173095703,0.998560905456543,1,0.09362001609851278,1.2857142857142858,14.167694091796875,1.000013780083645,14.108373641967773,1.190486252101475,14.009507179260256,0.09362001609851278
1774,2006-10-25,14.4544095993042,14.57305145263672,14.286334991455078,14.256674766540527,125638379.0,0.013869632014594568,-3.142870922845869,2.2222222222222223,87.39495798319317,81.78425183966817,-0.48947841005724335,-0.7671080329254547,-1.1610940248085324,-1.4288354438560908,29.43727342876472,0.3163766860961932,0.36666504393730115,0.6836678028106693,0.06342223563048144,1.3039133699908572,0.37354501922057537,0.9937905864007632,-0.45993103027343807,83.78367457072116,9.570562908082636,0.31012278359009415,10,-0.286715030670166,-0.7415046691894531,-1.4533500671386719,-1.5917644500732422,0.6624116897583008,2,0.07729141736570999,-1.7273205594773535,14.256674766540527,1.2857142857142858,14.167694091796875,1.000013780083645,14.108373641967773,0.07729141736570999
1775,2006-10-26,14.681804656982422,14.83999252319336,14.582937240600586,14.4544095993042,103568643.0,0.015731881410719684,18.333333333333332,1.15,92.7007299270073,82.82507995110028,-0.6365738580725306,-0.9390879325001151,-1.366757726766103,-1.640209376513404,31.553887927941325,0.38558292388916016,0.40022896337333513,0.8453160762786869,0.13334089006436756,1.5572912624930062,0.4893284831715281,1.2013036693858457,-0.5716115112304685,81.3953488372093,4.622968008913233,0.3559875931071596,10,-0.3509788513183594,-0.7513918876647949,-1.6807451248168945,-1.8191595077514648,0.1977338790893537,3,0.0612794891428301,-3.142870922845869,14.4544095993042,-1.7273205594773535,14.256674766540527,1.2857142857142858,14.167694091796875,0.0612794891428301
1776,2006-10-27,14.928973197937012,15.047614097595215,14.770785331726074,14.681804656982422,98985162.0,0.016835024489788575,-7.0,1.0869565217391304,96.20253164556952,84.33994632616721,-0.7988041749083283,-1.1329964312398335,-1.5882372824865527,-1.8733877205185312,33.35003244206826,0.36580944061279297,0.4270725683633323,1.0217944622039798,0.17598108559209358,1.8676078388158661,0.5988877738980367,1.444701150509923,-0.6728201766967778,88.0,6.8434566016178735,0.4229066883059429,10,-0.4943366050720215,-0.894749641418457,-1.9007253646850586,-2.0663280487060547,0.18784809112548828,4,0.03311259758825824,18.333333333333332,14.681804656982422,-3.142870922845869,14.4544095993042,-1.7273205594773535,14.256674766540527,0.03311259758825824
1777,2006-10-30,14.830105781555176,14.919086456298828,14.770785331726074,14.928973197937012,52389896.0,-0.006622519517651582,2.75,-0.4,89.99999999999991,85.87434320728174,-0.6193786594852391,-0.9734685632674029,-1.4643000776606492,-1.7617523005183315,35.072594991845165,0.1581878662109375,0.44670159022953726,0.8527312278747559,-0.05571404072392028,1.761176496473432,0.3985085935754178,1.306953862174094,-0.415660545043945,75.55552935653661,-8.905419157734102,0.4542226342993383,10,-0.38558292388916016,-0.7810521125793457,-1.8018579483032227,-1.9674606323242188,0.5239973068237287,0,0.023333343836751563,-7.0,14.928973197937012,18.333333333333332,14.681804656982422,-3.142870922845869,14.4544095993042,0.023333343836751563
1778,2006-10-31,14.928973197937012,15.037727355957033,14.810332298278807,14.830105781555176,104184725.0,0.006666669667643399,-2.2857142857142527,-1.0,89.5424770671121,87.33294901451563,-0.6121266469053275,-1.0047119780314482,-1.5380255820921285,-1.8432006039312867,37.5615601606031,0.2273950576782262,0.4610761354125259,0.8759650707244866,-0.08609131705553175,1.838021458504505,0.3949368768344783,1.3569932646144949,-0.3878941892089838,84.4155844155844,1.05856035534741,0.48102819389000917,10,-0.4844503402709961,-0.8601460456848145,-1.9007253646850586,-2.0663280487060547,0.4350166320800781,1,0.0086092753729472,2.75,14.830105781555176,-7.0,14.928973197937012,18.333333333333332,14.681804656982422,0.0086092753729472
1779,2006-11-01,15.027840614318848,15.097047805786133,14.988293647766113,14.928973197937012,39635707.0,0.006622519517651693,12.0,1.0,90.12345090931385,89.013337807758,-0.6005582565800651,-1.0409268949980977,-1.6094464414978056,-1.923739292791776,39.605355372134774,0.1680746078491211,0.4820652650441488,0.9011763095855709,-0.12376261926819865,1.9261152384393405,0.38870684515868703,1.4136457740124548,-0.3854545878173816,86.53846153846155,2.0365981850498542,0.5124694644268847,11,-0.4844503402709961,-0.8848633766174316,-1.9995927810668945,-2.1651954650878906,0.6624116897583008,2,0.01513158566917161,-2.2857142857142527,14.928973197937012,2.75,14.830105781555176,-7.0,14.928973197937012,0.01513158566917161
1780,2006-11-02,15.047614097595215,15.186027526855467,14.889426231384276,15.027840614318848,89936911.0,0.001315790058188826,1.0000064307027712,0.2,89.54247706711212,89.61157576340676,-0.511365996336135,-0.9957305643767818,-1.6041649588706655,-1.9248829898443383,41.21653850420559,0.2966012954711914,0.5237657922186045,0.84729356765747,-0.22136234234845453,1.9159494776633945,0.3129656126545086,1.3816215226604314,-0.3142957152368151,66.66681977800415,-15.782879906830388,0.5343279550029623,11,-0.42513036727905273,-0.8354296684265137,-2.011951208114624,-2.155308246612549,0.6426382064819336,3,0.004599213604125074,12.0,15.027840614318848,-2.2857142857142527,14.928973197937012,2.75,14.830105781555176,0.004599213604125074
1781,2006-11-03,15.057500839233398,15.176141738891602,15.037727355957033,15.047614097595215,98189154.0,0.0006570305148749789,-8.333333333334332,0.5,89.26174496644286,89.99076335925892,-0.4162317312582662,-0.9327462493315473,-1.5867716614427891,-1.913683238031524,43.7073844637022,0.13841438293456854,0.5660114724632717,0.7805580615997307,-0.3038750691898766,1.864991192389338,0.23834149620492795,1.3227746269945335,-0.2336406279755856,69.0477776272186,-11.79795071891651,0.5422165653948035,11,-0.38558292388916016,-0.8008260726928711,-1.962517261505127,-2.0712714195251465,0.8008260726928711,4,-0.011818847301534263,1.0000064307027712,15.047614097595215,12.0,15.027840614318848,-2.2857142857142527,14.928973197937012,-0.011818847301534263
1782,2006-11-06,15.354103088378904,15.36398983001709,15.136594772338867,15.057500839233398,73714573.0,0.0196979732767264,-2.2857142857142856,29.99999999999982,94.21965317919076,90.99866919388238,-0.588757887120952,-1.1406627377888494,-1.8549533933909164,-2.188049507241084,46.50604197237859,0.3064889907836914,0.6197437138224817,0.9837306022644032,-0.13503769090186246,2.102498895430669,0.4243464556812704,1.543114748847536,-0.4646768569946289,98.2142857142854,15.20109855574323,0.5593841465831332,11,-0.5289406776428205,-1.0084471702575666,-2.1997990608215314,-2.2492327690124494,0.5239973068237305,0,-0.015453966796406093,-8.333333333334332,15.057500839233398,1.0000064307027712,15.047614097595215,12.0,15.027840614318848,-0.015453966796406093
1783,2006-11-07,15.413422584533693,15.413422584533693,15.235462188720705,15.354103088378904,91482928.0,0.0038634295870845214,5.000064307647428,0.19999678466931642,94.1520434848338,91.74945647184245,-0.521587514048985,-1.1113510580373571,-1.884258407869842,-2.225509517868277,49.00608786721724,0.17796039581298828,0.6635142631972304,0.9506091117858908,-0.1930768894413717,2.0942951130131533,0.37876611117225956,1.522452112399522,-0.42908363342285405,100.0,15.215527719887163,0.5718430006136316,11,-0.4152426719665545,-1.0430502891540545,-2.21709990501404,-2.288778781890871,0.6920728683471662,1,-0.003848560942870116,-2.2857142857142856,15.354103088378904,-8.333333333334332,15.057500839233398,1.0000064307027712,15.047614097595215,-0.003848560942870116
1784,2006-11-08,15.324442863464355,15.383763313293455,15.205801963806152,15.413422584533693,131562841.0,-0.005772872350792713,10.999614172723328,-1.5000080384559136,88.88892649515941,91.32592275719269,-0.33102582680097115,-0.9454812829899115,-1.7672729329046817,-2.1168601438560373,51.125081632728076,0.20762062072754084,0.7037114016089241,0.7820411682128903,-0.3692241520220083,1.9333064884477889,0.20640850809544098,1.3576738283303396,-0.2542871856689448,83.01901901901878,-2.194452306380626,0.5756326601174492,11,-0.23233890533447266,-0.899693489074707,-2.086101531982422,-2.199799060821533,0.889805793762207,2,0.0025806462854855994,5.000064307647428,15.413422584533693,-2.2857142857142856,15.354103088378904,-8.333333333334332,15.057500839233398,0.0025806462854855994
1785,2006-11-09,15.47274398803711,15.512290954589846,15.304669380187988,15.324442863464355,115634221.0,0.009677423570570776,-1.2105263157894925,-1.6666845298064017,89.20458842808513,90.54837351080553,-0.3970918891037609,-1.00926103130584,-1.8833552763431562,-2.245534618225957,53.10311009161941,0.20762157440185725,0.7513105121835082,0.8438333511352543,-0.31437111944526563,2.002037821715774,0.2647311158449952,1.4229355864255133,-0.33393492889404186,91.6666666666663,7.197376362146471,0.5791022352902595,11,-0.3312058448791504,-0.993617057800293,-2.2195730209350586,-2.33327054977417,0.63275146484375,3,0.014057514052336684,10.999614172723328,15.324442863464355,5.000064307647428,15.413422584533693,-2.2857142857142856,15.354103088378904,0.014057514052336684
1786,2006-11-10,15.047614097595215,15.166254997253418,15.027840614318848,15.176141738891602,79908066.0,-0.027476050193203427,1.5454545454545454,-0.8666666666666667,70.89203770182442,88.42526658878603,0.052117769027519856,-0.5163879429017388,-1.431557281752177,-1.8024194812288314,54.406604649974355,0.4449033737182617,0.7689894374242332,0.3588887214660641,-0.7528606671751383,1.4706381101072665,-0.19698597285453623,0.9147634157866644,0.4646768569946307,4.0816326530612095,-76.69940208485855,0.5558746943206009,11,0.11369752883911133,-0.5684871673583984,-1.7524244785308838,-1.8735370635986328,1.0381059646606445,4,0.04270698346687629,-1.2105263157894925,15.47274398803711,10.999614172723328,15.324442863464355,5.000064307647428,15.413422584533693,0.04270698346687629
1787,2006-11-13,15.235462188720705,15.304669380187988,14.968520164489744,15.047614097595215,58481228.0,0.012483579782625487,1.0606060606060714,-1.4615384615384754,72.19732862020234,86.49802787246273,-0.08066659955158428,-0.6314929092952166,-1.5890484349697669,-1.9697445039450407,55.645996940399,0.33614921569824396,0.7606782020526559,0.4800013065338149,-0.5921223599184255,1.5521249729860553,-0.05606052669230621,1.016063139759936,0.2768287658691406,49.09090909090942,-29.34050138849642,0.5360618332261207,11,-0.034603595733644354,-0.7563352584838885,-1.9303858280181903,-2.061385154724123,0.6920719146728498,0,0.04088256171622362,1.5454545454545454,15.047614097595215,-1.2105263157894925,15.47274398803711,10.999614172723328,15.324442863464355,0.04088256171622362
1788,2006-11-14,15.423310279846193,15.50240421295166,15.28489589691162,15.235462188720705,93981149.0,0.012329661469972164,-3.8888888888885385,0.9999999999999906,72.07209125290248,84.49232124397258,-0.2134670875575253,-0.7322996031216835,-1.737993778714566,-2.1348216664867277,56.956386232726366,0.26694202423095525,0.722221049762819,0.5887554645538344,-0.4315994590821468,1.6091103881898157,0.07857800273584381,1.098932926371825,-0.45479011535644887,83.63636363636374,5.639000101118825,0.5101774618179904,11,-0.22245168685913264,-0.919466972351076,-2.0935173034667987,-2.249233245849611,0.6722974777221662,1,0.02948719225020846,1.0606060606060714,15.235462188720705,1.5454545454545454,15.047614097595215,-1.2105263157894925,15.47274398803711,0.02948719225020846
1789,2006-11-15,15.532064437866213,15.541951179504395,15.403536796569824,15.492517471313475,68646031.0,0.007051285103310878,3.6666666666666665,0.2105263157894926,70.47620928698598,82.3738470461808,-0.27175312278500385,-0.7527235058546129,-1.8038669981776625,-2.2188362793163297,58.29455271931461,0.1384143829345703,0.7062996757119535,0.6169326782226587,-0.35277233459918556,1.586637691044503,0.1320801718117366,1.1017851846335809,-0.5635442733764684,98.27586206896584,19.852881449544782,0.48485250641092187,11,-0.2768287658691424,-0.993617534637453,-2.1899127960205096,-2.3579874038696307,0.4350166320800746,2,0.03691917563879388,-3.8888888888885385,15.423310279846193,1.0606060606060714,15.235462188720705,1.5454545454545454,15.047614097595215,0.03691917563879388
1790,2006-11-16,15.690252304077148,15.690252304077148,15.47274398803711,15.522176742553713,88910775.0,0.010184600176218916,1.5882206082614616,4.250024114979799,69.15424723997184,80.13968063212846,-0.3678830942718392,-0.8206111554122906,-1.9132643462311556,-2.35427084634523,59.559835033845964,0.21750831604003906,0.6936481509804189,0.6910832881927487,-0.23865554050731141,1.6208221168928088,0.22621387384271863,1.1559527025427787,-0.6987948989868187,100.0,21.84708064601142,0.46486941435003026,11,-0.36086606979370117,-0.9985604286193848,-2.2912518978118896,-2.481571674346924,0.21750736236572443,3,0.03339629873340222,3.6666666666666665,15.532064437866213,-3.8888888888885385,15.423310279846193,1.0606060606060714,15.235462188720705,0.03339629873340222
1791,2006-11-17,15.621045112609865,15.818779945373535,15.581498146057127,15.690252304077148,146729769.0,-0.004410839935907185,-2.1999999999999473,-0.4117623694961354,70.20203988572902,77.47105693285492,-0.2350483693147538,-0.666436397411065,-1.7947461781745044,-2.2643761530402617,60.77138897273229,0.23728179931640803,0.6685083030728602,0.5462425231933619,-0.32248584064437935,1.414970887031103,0.11187834127449214,0.9806067051122316,-0.5876600135803258,76.74418604651189,-1.6655201945357732,0.4343641819188704,11,-0.22739505767822443,-0.8304862976074237,-2.17755436897278,-2.3678741455078143,0.39546871185302557,4,0.031012671481239762,1.5882206082614616,15.690252304077148,3.6666666666666665,15.532064437866213,-3.8888888888885385,15.423310279846193,0.031012671481239762
1792,2006-11-20,15.7100248336792,15.739686012268065,15.433197021484375,15.462857246398926,54637760.0,0.005696143915332907,-1.0000062232400562,-3.5714147914399628,70.0507663923349,74.79313725591061,-0.29975343323875947,-0.6682032103747346,-1.8361890209674883,-2.3330459774489345,61.45106899879791,0.30648899078368963,0.6514001101171054,0.5581057071685791,-0.242748425739574,1.3589598400767322,0.15767864071450255,0.9585327736226557,-0.6138081469421408,79.62945100014655,1.8976790030150283,0.40042706645407683,11,-0.3163747787475586,-0.8898053169250488,-2.251703977584839,-2.442023754119873,0.26694202423095525,0,0.023914362488545837,-2.1999999999999473,15.621045112609865,1.5882206082614616,15.690252304077148,3.6666666666666665,15.532064437866213,0.023914362488545837
1793,2006-11-21,15.591384887695312,15.769346237182615,15.581498146057127,15.680364608764648,69306188.0,-0.007551862408870624,-2.4545757480092876,-0.35999753061649703,64.32163580831875,72.06343829070609,-0.1712204567147868,-0.468461430992571,-1.671366879783287,-2.1944219671461838,61.92764475850303,0.18784809112548828,0.6352997611900548,0.3727302551269531,-0.3305088688746167,1.075969379128523,0.0211106931261682,0.724349817127738,-0.4373631402673368,45.23809523809524,-30.083427145381208,0.35161956200078487,11,-0.19773483276367188,-0.7711653709411621,-2.0712718963623047,-2.2887802124023438,0.3460350036621094,1,0.021559933137403897,-1.0000062232400562,15.7100248336792,-2.1999999999999473,15.621045112609865,1.5882206082614616,15.690252304077148,0.021559933137403897
1794,2006-11-22,15.571611404418945,15.7100248336792,15.482629776000975,15.591384887695312,48548528.0,-0.0012682313610237195,-1.2999778144321708,0.22222460397419133,63.31660873405076,69.18699610248005,-0.12594328096495921,-0.3801911322798581,-1.6069198900659547,-2.15331361463069,61.57514216747244,0.22739505767822443,0.5747530026962515,0.2970966815948479,-0.3231224697429482,0.9173158329326441,-0.013012894074050152,0.607206257263746,-0.36440900115532493,35.8974358974359,-38.84505633789492,0.31010957566889846,11,-0.1779613494873047,-0.7415056228637695,-2.0292532444000244,-2.2492332458496094,0.36580848693847656,2,0.03365074683283664,-2.4545757480092876,15.591384887695312,-1.0000062232400562,15.7100248336792,-2.1999999999999473,15.621045112609865,0.03365074683283664
1795,2006-11-23,15.581498146057127,15.670477867126465,15.551837921142578,15.571611404418945,34116730.0,0.0006349209071179196,-3.799961416031639,-0.4999999999999102,63.316608734050725,68.34528177272743,-0.13273993647413995,-0.33647014268712105,-1.5656787628425395,-2.143801483340777,60.71301095538444,0.11863994598388672,0.5093739778097977,0.26199874877929474,-0.3054799242787851,0.8294774218373746,-0.021740587749745188,0.5457380853083347,-0.32536953942471314,38.461538461538005,-35.47281146631314,0.28373933652904,11,-0.1878480911254865,-0.7513923645019513,-2.0292527675628644,-2.2492327690124494,0.6228647232055682,3,0.024746203495633168,-1.2999778144321708,15.571611404418945,-2.4545757480092876,15.591384887695312,-1.0000062232400562,15.7100248336792,0.024746203495633168
1796,2006-11-24,15.423310279846193,15.61115837097168,15.403536796569824,15.581498146057127,67686829.0,-0.010152288613592853,-1.1,-16.000000000002515,51.891895837667626,66.08912257466801,0.09425697836955749,-0.14687949627025354,-1.3539597894728583,-1.9664640532875275,59.19625449945774,0.20762157440185547,0.45614966433874926,0.07909402847290181,-0.45907044261578456,0.6172584995615882,-0.18998820707144226,0.3481762640172459,-0.12216956611448992,5.405405405405917,-62.75370603956951,0.2690822355443434,11,0.12852764129638494,-0.5190539360046404,-1.8364617824554461,-2.056441783905031,0.8601465225219709,4,0.03141020817234774,-3.799961416031639,15.581498146057127,-1.2999778144321708,15.571611404418945,-2.4545757480092876,15.591384887695312,0.03141020817234774
1797,2006-11-27,15.176141738891602,15.44308376312256,15.176141738891602,15.373875617980955,57629617.0,-0.016025647962070066,-1.7000130221521457,1.2499939712549604,44.11766235669884,62.983074919534275,0.3711571444584596,0.1344349524485864,-1.054709837936679,-1.7020202636405415,57.19475341907201,0.2669420242309588,0.38022817426623234,-0.1853763103485111,-0.6739084108088917,0.30315579011186955,-0.4296423605787023,0.058889739881680114,0.6426382064819336,0.0,-61.482249007353275,0.2442660502301905,11,0.3213191032409668,-0.23728179931640625,-1.5472748279571533,-1.7796130180358887,1.3149356842041051,0,0.055374554351827365,-1.1,15.423310279846193,-3.799961416031639,15.581498146057127,-1.2999778144321708,15.571611404418945,0.055374554351827365
1798,2006-11-28,15.057500839233398,15.166254997253418,14.988293647766113,15.176141738891602,58246846.0,-0.007817593015368662,2.6,0.6000028938115893,43.47825479142967,59.983302197805784,0.48327228649438325,0.27742210337390816,-0.8846110674495389,-1.5637771044903221,54.63535633085229,0.18784809112548828,0.3619649203773232,-0.3104435920715325,-0.7779470647225608,0.15705988057949583,-0.5441953283970467,-0.07669185574601833,0.7484263420104984,9.589053766566682,-47.13782053974208,0.23375173632551455,11,0.3460359573364258,-0.06920671463012695,-1.3742568492889404,-1.6164817810058594,1.5423316955566406,1,0.061063653822354125,-1.7000130221521457,15.176141738891602,-1.1,15.423310279846193,-3.799961416031639,15.581498146057127,0.061063653822354125
1799,2006-11-29,15.25523567199707,15.25523567199707,14.97840690612793,15.1168212890625,77306836.0,0.013131982184484414,3.0,-1.1666666666666667,44.81131603301843,57.278532063699856,0.27059575765766475,0.10287086267381085,-1.0358163114451102,-1.7413501687164263,51.967400216591194,0.2768287658691406,0.32883242990097017,-0.12407851219177246,-0.5671787961841321,0.3190217718005872,-0.3456286541879514,0.09747162980440649,0.5179861679077149,40.00005512003076,-11.798773921140217,0.22155014199617942,11,0.1433577537536621,-0.20267820358276367,-1.4879536628723145,-1.720292091369629,1.5027847290039027,2,0.044718038713265296,2.6,15.057500839233398,-1.7000130221521457,15.176141738891602,-1.1,15.423310279846193,0.044718038713265296
1800,2006-11-30,15.1168212890625,15.314556121826172,15.1168212890625,15.25523567199707,60588530.0,-0.009073237930283029,-1.8571428571428572,-1.0,51.912570322255554,55.24636877886947,0.3566169199873581,0.26006983273435935,-0.8540712116154108,-1.5808483946864822,49.984887203262794,0.19773483276367188,0.2776577405529519,-0.2659532546997063,-0.6991161470526759,0.16720963765326324,-0.482534700876192,-0.04937180852322065,0.6087116548156732,21.875,-34.474273970745,0.21658144617648512,11,0.25705528259277344,0.08403730392456055,-1.1765215396881104,-1.44840669631958,1.5324440002441406,3,0.05428380653601095,3.0,15.25523567199707,2.6,15.057500839233398,-1.7000130221521457,15.176141738891602,0.05428380653601095
1801,2006-12-01,14.879538536071776,15.28489589691162,14.681804656982422,15.1168212890625,53931845.0,-0.0156966037008327,1.1034447776186815,1.7142926042800772,40.425501348130574,51.95467266284676,0.5337892431306628,0.5094566029495038,-0.570859410578139,-1.3208973088613032,47.66332243720401,0.6030912399291974,0.21665838942039173,-0.49433789253235005,-0.9616038263354216,-0.027071958729278478,-0.727970859433885,-0.26070492563081515,0.801166845541383,25.97390070140113,-30.000805091738943,0.23363296690153537,12,0.34603691101074396,0.37075376510620295,-0.7489192485809308,-1.0776534080505353,1.4434652328491264,4,0.08903665459645871,-1.8571428571428572,15.1168212890625,3.0,15.25523567199707,2.6,15.057500839233398,0.08903665459645871
1802,2006-12-04,15.1168212890625,15.136594772338867,14.770785331726074,14.879538536071776,48330620.0,0.01594691612347332,1.6428480382531168,-1.0,41.96891191709838,49.471036674933394,0.2274279843981475,0.26718452255132163,-0.759783823712814,-1.5331124926219015,44.90319522508685,0.36580944061279297,0.150350649945592,-0.24519104957580495,-0.7264118935938555,0.2360297944422456,-0.4858014715848302,-0.0045806275667796825,0.48397203458019966,68.75,15.602033016744166,0.2406104220090252,12,0.07909345626831055,0.13347101211547852,-0.8823912143707275,-1.211125373840332,1.4928970336914027,0,0.07717465801820134,1.1034447776186815,14.879538536071776,-1.8571428571428572,15.1168212890625,3.0,15.25523567199707,0.07717465801820134
1803,2006-12-05,15.354103088378904,15.39365005493164,15.126708030700685,15.1168212890625,48345420.0,0.01569654061387138,-1.4545454545454783,0.9999959808527676,45.631067961164945,47.50597658905719,-0.0525813618364932,0.026594297609593198,-0.9481402836919806,-1.7435345866327943,41.88779009476688,0.2768287658691406,0.08847295882448591,-0.004943275451662288,-0.4855608017180071,0.4756742508146825,-0.24525203858483557,0.235365487681511,0.1731711419309736,94.4444444444442,45.06313070842156,0.24030876313317268,12,-0.17796182632446111,-0.10381078720092596,-1.1073148250579816,-1.4484071731567365,1.374256134033205,1,0.07405019545409641,1.6428480382531168,15.1168212890625,1.1034447776186815,14.879538536071776,-1.8571428571428572,15.1168212890625,0.07405019545409641
1804,2006-12-06,15.36398983001709,15.452969551086426,15.324442863464355,15.354103088378904,148133848.0,0.0006439152831836381,-2.7142581543083133,0.041666666666674464,41.3612565445026,45.06649301244073,-0.10618264061589677,0.02089344313348107,-0.9111653159037711,-1.7309673392354306,39.01076801282944,0.1285266876220703,0.01605062309344696,0.002966117858886008,-0.47737730503889075,0.48330954075666277,-0.23720559359000148,0.2431378293077735,0.09564683442659216,88.46164785901995,43.604391053920736,0.24017171144888808,12,-0.21750831604003906,-0.11369752883911133,-1.1073148250579834,-1.4582939147949219,1.3742570877075195,2,0.08043761538805794,-1.4545454545454783,15.354103088378904,1.6428480382531168,15.1168212890625,1.1034447776186815,14.879538536071776,0.08043761538805794
1805,2006-12-07,15.690252304077148,15.7100248336792,15.314556121826172,15.36398983001709,65034132.0,0.021235530462447416,1.1621682217651215,32.999999999994074,51.612903225806406,45.035493833345036,-0.46421295794212014,-0.3038151073850308,-1.1880398218728168,-2.0334399819288027,36.036165763777,0.39546871185302734,-0.030256779883998774,0.31835317611694336,-0.1820700386549614,0.8187763908888481,0.06814156873099009,0.5685647835028966,-1.0084476470947266,98.07701404327901,54.88816707588312,0.25021160738595266,12,-0.4943375587463379,-0.4399600028991699,-1.3470685482025146,-1.7598395347595215,0.9688987731933594,3,0.06805295901114117,-2.7142581543083133,15.36398983001709,-1.4545454545454783,15.354103088378904,1.6428480382531168,15.1168212890625,0.06805295901114117
1806,2006-12-08,15.690252304077148,15.739686012268065,15.581498146057127,15.660592079162598,38032606.0,0.0,1.4615384615385296,0.09090909090909091,49.519254179657445,45.63567070256266,-0.47200110472121537,-0.26688506455983685,-1.1424145008203208,-2.0067249592354486,34.86238064330974,0.1581878662109375,-0.07544055875854916,0.2862212657928467,-0.20902984362345833,0.7814723752091517,0.03859571108469417,0.5338468205009992,-0.9878832435607912,94.89795918367363,53.99214013002697,0.2476255547081526,12,-0.4795069694519043,-0.4399600028991699,-1.2729182243347168,-1.7153496742248553,0.8205986022949219,4,0.06112157833053389,1.1621682217651215,15.690252304077148,-2.7142581543083133,15.36398983001709,-1.4545454545454783,15.354103088378904,0.06112157833053389
1807,2006-12-11,15.85832691192627,15.85832691192627,15.719911575317385,15.769346237182615,60181642.0,0.010712039844346322,2.1111325466490496,3.00000000000006,56.33802242849632,47.06453377334785,-0.5957843989101193,-0.4067583398751715,-1.2591014987341467,-2.14904606559681,33.42068830321478,0.1680746078491211,-0.1199360343228637,0.42315263748168874,-0.10472716385669756,0.951032438820075,0.1592127368124956,0.6870925381508819,-1.1144651733398447,100.0,57.178427617671886,0.2639399006691936,12,-0.5882611274719238,-0.5882611274719238,-1.3940305709838867,-1.8834242820739764,0.5932035446167028,0,0.02930175797077128,1.4615384615385296,15.690252304077148,1.1621682217651215,15.690252304077148,-2.7142581543083133,15.36398983001709,0.02930175797077128
1808,2006-12-12,15.878100395202635,15.878100395202635,15.789118766784668,15.85832691192627,47439511.0,0.001246883317905123,8.00009645992234,0.2222222222221978,57.27698871419945,48.44960851570129,-0.5441363600687801,-0.4118277469974938,-1.2258793425331955,-2.14474183087472,31.51434502354691,0.08898162841796697,-0.12509505056495485,0.42018661499023224,-0.1435083834975348,0.9838816134779993,0.13833911574634783,0.7020341142341167,-1.0673707462158202,100.0,53.97676979252673,0.2818474992438839,12,-0.5981478691101056,-0.5981478691101056,-1.292691230773924,-1.8142166137695295,0.7118444442749041,1,0.0460771697710336,2.1111325466490496,15.85832691192627,1.4615384615385296,15.690252304077148,1.1621682217651215,15.690252304077148,0.0460771697710336
1809,2006-12-13,16.10549545288086,16.16481590270996,15.838553428649902,15.868212699890135,54326242.0,0.014321301164396782,-1.2000070737502773,12.00004822996162,61.27658648733075,49.4900547562652,-0.7132435683060656,-0.6261638432212013,-1.4010059777139094,-2.3463345745646222,29.684469876584025,0.3262624740600586,-0.08496300619553665,0.6189101219177253,-0.01466698925627341,1.252487233091724,0.30212156633072595,0.9356986775047247,-1.2093761441967796,93.02325581395348,44.14151203824274,0.3167885555869991,12,-0.682185173034668,-0.682185173034668,-1.4212193489074707,-2.016895294189453,0.3855819702148473,2,0.038673989965321676,8.00009645992234,15.878100395202635,2.1111325466490496,15.85832691192627,1.4615384615385296,15.690252304077148,0.038673989965321676
1810,2006-12-14,16.214248657226562,16.253795623779293,16.125268936157227,16.10549545288086,43738323.0,0.006752552547289126,-2.7143093374489107,0.4583274720769713,67.391276084534,52.486251949198916,-0.7263381320420095,-0.7311333386722296,-1.4557868014307935,-2.4302854770458318,27.553714323558864,0.14830017089843395,-0.025971232139957223,0.7014635086059577,-0.0065403364048037815,1.4094673536167193,0.347461586100577,1.0554654311113385,-1.191259689139894,94.1176387145284,38.094959574495824,0.3540019225053803,12,-0.7019581794738787,-0.7464485168457049,-1.4558219909667969,-2.1256484985351562,0.2273960113525355,3,0.03231714719414436,-1.2000070737502773,16.10549545288086,8.00009645992234,15.878100395202635,2.1111325466490496,15.85832691192627,0.03231714719414436
1811,2006-12-15,16.10549545288086,16.313116073608402,16.056060791015625,16.214248657226562,229178759.0,-0.006707261412155052,-1.476179102283827,-1.0,71.75925925925922,55.79629054277234,-0.4753868314050873,-0.615797701710358,-1.2916185046383415,-2.298057745991027,24.98036456795594,0.257055282592777,0.01816725378049,0.5684877872467045,-0.1866881127891986,1.3236636872826057,0.1908998372287538,0.9460757372646551,-0.9348096861110768,65.00016076653435,1.8128746649710337,0.37758795001795104,12,-0.3855834007263148,-0.6080350875854474,-1.2951629161834717,-1.967461109161377,0.41524314880371094,4,0.03437681417559957,-2.7143093374489107,16.214248657226562,-1.2000070737502773,16.10549545288086,8.00009645992234,15.878100395202635,0.03437681417559957
1812,2006-12-18,16.08572006225586,16.184589385986328,15.976966857910154,16.10549545288086,101220512.0,-0.0012278660214369852,1.33331904312786,0.18183731453225296,75.2426479815546,59.08646610059341,-0.33941253611581423,-0.5970437708293979,-1.2142403621837836,-2.2535794620383456,23.049250877457585,0.20762252807617365,0.059727297191299655,0.5299276351928714,-0.26120393926642294,1.3210592096521658,0.13436184796322515,0.9254934224225178,-0.7550940525286709,56.60359158505452,-12.811477605913524,0.39556578722964714,12,-0.27188396453857244,-0.5882596969604474,-1.265500783920288,-1.947685718536377,0.4844512939453125,0,0.026429083837766987,-1.476179102283827,16.10549545288086,-2.7143093374489107,16.214248657226562,-1.2000070737502773,16.10549545288086,0.026429083837766987
1813,2006-12-19,15.927534103393555,16.006628036499027,15.818779945373535,16.08572006225586,37242586.0,-0.009833937072762922,196971.99926622212,7.999131944444445,66.8316831683168,61.91651350323944,-0.10206444441035956,-0.4346688177949325,-1.0016519661697352,-2.070096760237197,20.716864823093715,0.2669401168823242,0.1492137443627044,0.3549342155456543,-0.45347537115913994,1.1633438022504468,-0.04927057780674282,0.7591390088980514,-0.4593594847229969,22.00004244244692,-49.02345988548695,0.4042047933523963,12,-0.11369800567626775,-0.43007373809814275,-1.0875413417816162,-1.7894997596740723,0.5437698364257812,1,0.03289877452139778,1.33331904312786,16.08572006225586,-1.476179102283827,16.10549545288086,-2.7143093374489107,16.214248657226562,0.03289877452139778
1814,2006-12-20,16.09560775756836,16.10549545288086,15.976966857910154,15.927534103393555,92128024.0,0.01055239644026229,-2.7142620917733207,-1.0625067824199674,74.14632929832663,64.42022751129724,-0.17371190816042947,-0.5918158847707442,-1.117666898934207,-2.2138495816530472,18.944610225656277,0.1779613494873047,0.23085849637624634,0.4968080520629883,-0.34475145644316285,1.3383675605691376,0.07602829780991271,0.9175878063160638,-0.509141335206504,55.999915115105445,-20.36311732518802,0.4207797542530747,12,-0.1483006477355957,-0.5981473922729474,-1.2432568073272705,-1.957573413848877,0.41524314880371094,2,0.030712545270416225,196971.99926622212,15.927534103393555,1.33331904312786,16.08572006225586,-1.476179102283827,16.10549545288086,0.030712545270416225
1815,2006-12-21,15.967081069946287,16.10549545288086,15.957194328308105,16.09560775756836,24575706.0,-0.007985202519714574,-1.0000128614054944,-0.7647045472599658,78.3505826138191,67.62370844842631,-0.0019975538505203616,-0.45631676779407826,-0.9378203711758637,-2.0605553645755474,17.046679553854233,0.1483011245727539,0.29088060192599663,0.34900221824645783,-0.5084056918089583,1.2064101283018758,-0.07970173678125114,0.7777061732741668,-0.27888369640991506,30.000057876063625,-50.5583555199447,0.4287039550277087,12,0.04943275451660689,-0.46962070465087535,-1.0702397823333722,-1.8142166137695295,0.553657531738283,3,0.032817291454459996,-2.7142620917733207,16.09560775756836,196971.99926622212,15.927534103393555,1.33331904312786,16.08572006225586,0.032817291454459996
1816,2006-12-22,15.907759666442873,15.967081069946287,15.838553428649902,15.967081069946287,24781691.0,-0.0037152315594533025,3.333263668955073,0.4615493062253871,72.72728269215705,69.44473736661084,0.10216573579107013,-0.37823293780973266,-0.8303163514622174,-1.9789278839451043,15.731057791716863,0.12852764129638494,0.3642321103817867,0.2654583454132098,-0.5961436090280952,1.1270602998545147,-0.16534263180744269,0.6962593226338623,-0.1320736748964162,24.324063621835883,-55.34334908867468,0.43080097722065236,12,0.14335775375366033,-0.41029930114746094,-0.8972206115722674,-1.680744647979738,0.6525259017944318,4,0.033561294194206726,-1.0000128614054944,15.967081069946287,-2.7142620917733207,16.09560775756836,196971.99926622212,15.927534103393555,0.033561294194206726
1817,2006-12-27,16.01651382446289,16.01651382446289,15.818779945373535,15.907759666442873,26105814.0,0.006836547716359664,2.6363460981961997,-1.8333038599425264,70.55215413730954,70.9197557469564,0.020350169295131337,-0.4435410236538395,-0.8902243485241712,-2.0623070259764624,15.553529328939627,0.19773387908935547,0.39623895664468733,0.3321938991546638,-0.5155422982815594,1.1799300965908888,-0.09167419956344958,0.7560619978727754,0.29660224914551137,68.9651846209624,-8.468149476678505,0.4238680987181121,12,0.04943418502807617,-0.5190534591674787,-0.9244093894958496,-1.7252349853515625,0.6129779815673828,2,0.031481556020733326,3.333263668955073,15.907759666442873,-1.0000128614054944,15.967081069946287,-2.7142620917733207,16.09560775756836,0.031481556020733326
1818,2006-12-28,15.976966857910154,16.046175003051758,15.927534103393555,16.01651382446289,25735476.0,-0.002469136978631048,1.399953700131183,-0.3636363636363859,68.67470229569199,71.74176861455209,0.08425666430054157,-0.34949695783241985,-0.7993712902137755,-1.9975152427889142,16.22205435836325,0.11864089965820312,0.43624604867182626,0.24667363166808975,-0.5564896288705672,1.0498368922067467,-0.1549079986012405,0.6482552619374182,0.3262624931335498,55.17208117268593,-20.00428233030366,0.40158163026932847,12,0.08898115158081232,-0.47950649261474254,-0.870032072067259,-1.6856880187988263,0.6722984313964862,3,0.03712873060116051,2.6363460981961997,16.01651382446289,3.333263668955073,15.907759666442873,-1.0000128614054944,15.967081069946287,0.03712873060116051
1819,2006-12-29,15.937419891357422,16.02640151977539,15.868212699890135,16.006628036499027,21168934.0,-0.002475248706743871,1.909082937266653,1.750024114980237,59.12407165931132,70.8231903450829,0.10890766334937396,-0.27006857429585374,-0.7104697746155821,-1.9341179158126245,16.52411020693601,0.15818881988525568,0.4474844521996886,0.17301745414733816,-0.6026712136929042,0.9487061219875805,-0.21482687977278303,0.5608617880674593,0.3561204715728792,41.37897772441068,-29.624135280029286,0.3878443339201214,12,0.12852811813354492,-0.43995952606200994,-0.8304851055145264,-1.6461410522460938,0.6920719146728516,4,0.03349877534138579,1.399953700131183,15.976966857910154,2.6363460981961997,16.01651382446289,3.333263668955073,15.907759666442873,0.03349877534138579
1820,2007-01-01,15.937419891357422,15.937419891357422,15.937419891357422,15.937419891357422,0.0,0.0,1.0,-0.0,59.12407165931132,69.41928061175537,0.07320859879864017,-0.21654145071342867,-0.662966224400293,-1.9063945711147614,16.640773544842265,0.0,0.4560910029000702,0.13198752403259206,-0.5839874700064662,0.8479625180716504,-0.22599997298693708,0.4899750210521212,0.3466252632217426,52.17349365251781,-15.15410776004952,0.3579874970195295,1,0.06426477432250977,-0.43995952606200994,-0.8255419731140137,-1.6461410522460938,0.6624126434326172,0,0.03598016610741417,1.909082937266653,15.937419891357422,1.399953700131183,15.976966857910154,2.6363460981961997,16.01651382446289,0.03598016610741417
1821,2007-01-02,16.204362869262695,16.24390983581543,15.937419891357422,15.937419891357422,65957945.0,0.01674944750938212,-1.2962952377549928,100.0,61.9047775283524,67.937295005844,-0.19918122302023988,-0.39963228117620986,-0.8815115802886275,-2.141096818797333,17.775890477028568,0.3064899444580078,0.44091159035636274,0.3326892852783203,-0.25652144377625063,0.9219000143328913,0.03808392075103484,0.6272946498056058,0.07037698113235535,90.69767441860465,26.36679478022667,0.29460536452728525,1,-0.1730179786682129,-0.7069025039672834,-1.092484951019287,-1.9130840301513672,0.5833168029785156,1,0.01952410810436689,1.0,15.937419891357422,1.909082937266653,15.937419891357422,1.399953700131183,15.976966857910154,0.01952410810436689
1822,2007-01-03,16.283456802368164,16.313116073608402,16.174701690673828,16.204362869262695,38675010.0,0.004881027026091722,1.000027560357131,0.29629523775499267,63.398709705078225,67.55585350992862,-0.27633617937351573,-0.40774896649995895,-0.9122033268215866,-2.1895307261683996,19.041292437959456,0.13841438293457387,0.40153271222398246,0.35345144271850515,-0.14512877436217764,0.8520316597991862,0.10416133417816553,0.6027415512588465,-0.4646768569946289,93.3335476887124,32.13011949332423,0.24929010854034087,1,-0.21750879287719727,-0.7859964370727521,-1.0554096698760986,-1.992177963256836,0.6327495574951136,2,0.017000614134271563,-1.2962952377549928,16.204362869262695,1.0,15.937419891357422,1.909082937266653,15.937419891357422,0.017000614134271563
1823,2007-01-04,16.491077423095707,16.491077423095707,16.125268936157227,16.283456802368164,55918506.0,0.012750402033636199,2.523816523200928,2.624987942509932,62.9139000928829,66.30780582043487,-0.44210347219195256,-0.5542390388384764,-1.0708797949609359,-2.3665513814849586,20.628090220909648,0.3658084869384801,0.3651950577253338,0.5042233467102086,0.023156876078349597,0.9852898173420677,0.2636901113942791,0.7447565820261381,-0.6624107551574738,100.0,41.05265127730517,0.24053323531592963,1,-0.33614873886108754,-0.9046363830566424,-1.2729170322418248,-2.1997985839843786,0.4547901153564453,3,0.008393289254752911,1.000027560357131,16.283456802368164,-1.2962952377549928,16.204362869262695,1.0,15.937419891357422,0.008393289254752911
1824,2007-01-05,16.59983253479004,16.767906188964847,16.342777252197266,16.491077423095707,51437210.0,0.006594785101307066,-1.097561205140167,0.5238165232009881,62.913947474664916,64.59262413830662,-0.527259541096651,-0.5962297383616928,-1.1347924477044025,-2.444552780577368,22.33034353632849,0.4251289367675817,0.32615486366139557,0.5511863231658936,0.08990986306480409,1.0124627832669848,0.3205480931153488,0.7818245532164383,-0.7446694366455073,79.7620195951436,24.21986788748812,0.23063823005054554,1,-0.3064894676208496,-0.8749771118164045,-1.4039170742034912,-2.308553695678711,0.24716758728027344,4,0.0029779068200237457,2.523816523200928,16.491077423095707,1.000027560357131,16.283456802368164,-1.2962952377549928,16.204362869262695,0.0029779068200237457
1825,2007-01-08,16.758020401000973,16.847000122070312,16.64926528930664,16.659151077270508,58497608.0,0.00952948566676226,-2.3333333333333335,0.9091004752801668,71.15384615384613,64.41779785627207,-0.6274354290676136,-0.706546537285849,-1.2527058877034136,-2.5710705878452593,23.41169008180559,0.24716758728027344,0.32588226097971074,0.6559857845306354,0.12714495041118212,1.1848266186500904,0.391565367470907,0.920406201590362,-0.8480927174072228,90.21749615208755,34.38989527280715,0.26442041705972724,1,-0.4251303672790492,-0.9936180114746058,-1.5324449539184535,-2.466741561889645,0.0790939331054723,0,-0.007669676482970678,-1.097561205140167,16.59983253479004,2.523816523200928,16.491077423095707,1.000027560357131,16.283456802368164,-0.007669676482970678
1826,2007-01-09,16.64926528930664,16.926094055175778,16.639379501342773,16.758020401000973,50692750.0,-0.006489735009979847,-3.4615567262743383,-1.0999884250327994,67.27276660076221,64.05342146332238,-0.44973034597857975,-0.5504843868503713,-1.1120779221951445,-2.430640576035195,24.52443692832625,0.28671455383300426,0.29284406626700665,0.4992800235748298,-0.04600723503366666,1.044567282183328,0.22663639427058158,0.771923652879078,-0.6643718106347656,65.43205759974116,9.301809336545126,0.27264362930424907,1,-0.2521119117736852,-0.8453159332275408,-1.3618977069854736,-2.3134961128234863,0.306488037109375,1,-0.002969065220454592,-2.3333333333333335,16.758020401000973,-1.097561205140167,16.59983253479004,2.523816523200928,16.491077423095707,-0.002969065220454592
1827,2007-01-10,16.323003768920902,16.64926528930664,16.253795623779293,16.64926528930664,55759323.0,-0.019596151224479996,1.4242495103914163,2.9999649239727764,60.98901098901117,63.199455762580065,-0.0842846162233215,-0.19776501538460778,-0.7538903061985227,-2.0742797805164095,24.7445551084666,0.3954696655273473,0.2550298324478817,0.14978466033936044,-0.382624165842671,0.6821934865213901,-0.1164197527516535,0.41598907343037617,-0.2439902325986374,24.691387428757075,-34.27905462734859,0.26620441309101506,1,0.07414960861205344,-0.47456407546997603,-1.085069894790653,-1.9031972885131871,0.5338840484619105,2,0.028467548614125482,-3.4615567262743383,16.64926528930664,-2.3333333333333335,16.758020401000973,-1.097561205140167,16.59983253479004,0.028467548614125482
1828,2007-01-11,16.609718322753903,16.609718322753903,16.253795623779293,16.451530456542972,44242430.0,0.017565060811840727,3.500000000000202,-0.4848499020782624,63.40206185567016,63.674788006619934,-0.30374655165071474,-0.44992620989868115,-1.0078761492927306,-2.329711554430114,24.922033412373054,0.3559226989746094,0.2484100016782147,0.39991831779479625,-0.14743979086982506,0.9472764264594193,0.12623926346248382,0.6735973721271069,-0.44599673454628785,52.94117647058824,-6.140432609243696,0.2736790543323113,1,-0.17796134948730113,-0.5833172798156703,-1.3866147994995082,-2.189911842346188,0.326263427734375,3,0.01845233201152552,1.4242495103914163,16.323003768920902,-3.4615567262743383,16.64926528930664,-2.3333333333333335,16.758020401000973,0.01845233201152552
1829,2007-01-12,16.72835922241211,16.758020401000973,16.550397872924805,16.609718322753903,35978946.0,0.007142860423808628,1.3333190431278934,0.7500000000000562,69.94815156894757,64.87746355213507,-0.3334609120167116,-0.5475861681153162,-1.0949222054449415,-2.415746483244238,24.5092192583791,0.20762252807616832,0.24721867969353184,0.48741602897644043,-0.10405502374331732,1.0788870816961964,0.19168050261656333,0.7831515553363193,-0.4884003875076779,70.58823529411818,7.5046387366479195,0.2957355263598782,1,-0.2966022491455078,-0.6080341339111328,-1.5151424407958984,-2.293722629547119,0.29660224914550426,4,0.013002369996253593,3.500000000000202,16.609718322753903,1.4242495103914163,16.323003768920902,-3.4615567262743383,16.64926528930664,0.013002369996253593
1830,2007-01-15,16.73824691772461,16.847000122070312,16.688812255859375,16.807453155517578,27311415.0,0.0005910738274470528,1.1333470521658606,-0.5833252950065739,72.34043972361184,66.03698157383056,-0.24340126563308928,-0.5441007460343386,-1.0730862001316215,-2.3942183045045837,23.9452297922269,0.1581878662109375,0.25553961858896557,0.47110381126403666,-0.1604523647686058,1.1026599872966791,0.15532572324771365,0.7868818992803579,-0.48445129394531605,72.05896538223715,3.904315800781191,0.3157780880163214,1,-0.21256542205810547,-0.6179218292236328,-1.5398600101470947,-2.283836841583252,0.2570533752441406,0,0.006497287612034386,1.3333190431278934,16.72835922241211,3.500000000000202,16.609718322753903,1.4242495103914163,16.323003768920902,0.006497287612034386
1831,2007-01-16,16.659151077270508,16.78767967224121,16.629491806030273,16.688812255859375,46019012.0,-0.004725455469912099,-2.5555936635870613,0.4285911145408445,67.56751401795104,66.50018205303866,-0.10393983633424853,-0.44417264575370297,-0.9628504136403695,-2.2830582881506025,23.571291627918455,0.1581878662109375,0.29205356129424587,0.3643251895904527,-0.285664895241343,1.0143152744222501,0.039330147174553076,0.6893202320063505,-0.33812561035156463,68.33317256679868,0.2694403221266697,0.32499504241589866,1,-0.1334695816040039,-0.4053549766540563,-1.4360475540161133,-2.1553077697753906,0.22739601135253906,1,0.010682612577945116,1.1333470521658606,16.73824691772461,1.3333190431278934,16.72835922241211,3.500000000000202,16.609718322753903,0.010682612577945116
1832,2007-01-17,16.51085090637207,16.639379501342773,16.352663040161133,16.59983253479004,49853179.0,-0.008902024491558636,2.4117566954153427,2.9999356954536687,63.77549664506836,66.59591500328149,0.08941082447174509,-0.27656956855134496,-0.7940533593234811,-2.104651530204336,23.131895639835175,0.306488037109375,0.3303091619615337,0.19476847648620677,-0.45423375772401897,0.8437707106964325,-0.12973264061890788,0.5192695935913196,0.4152431488037074,43.33333333333368,-25.27215597070998,0.32450111710511315,1,0.0790939331054652,-0.18784809112548828,-1.280332088470459,-1.982290267944336,0.2372817993164027,2,0.026946062475329047,-2.5555936635870613,16.659151077270508,1.1333470521658606,16.73824691772461,1.3333190431278934,16.72835922241211,0.026946062475329047
1833,2007-01-18,16.451530456542972,16.58005714416504,16.411983489990234,16.51085090637207,59969218.0,-0.0035928160314381286,-1.4285576485827283,0.6666595215638802,63.131300336927566,66.62006532131066,0.15928177918855724,-0.18548999170287672,-0.716415070788095,-2.015105942984654,23.344979820977617,0.1680736541748047,0.3450300470969232,0.10924820899963805,-0.51556608459763,0.7340625025969079,-0.20315893779899596,0.42165535579827207,0.46309497833251356,20.00000000000072,-49.899350410948415,0.3124071467986348,1,0.1384143829345632,-0.0939240455627477,-1.1814646720886266,-1.8587059974670446,0.2966022491455007,3,0.02463949247218067,2.4117566954153427,16.51085090637207,-2.5555936635870613,16.659151077270508,1.1333470521658606,16.73824691772461,0.02463949247218067
1834,2007-01-19,16.58994483947754,16.58994483947754,16.342777252197266,16.451530456542972,64570930.0,0.008413465440202827,2.571414791439871,-2.333333333333413,65.56602357077938,65.99919614541436,0.021587482163841543,-0.300371193564974,-0.8316570324135384,-2.122972764222972,23.191783619237295,0.24716758728027344,0.3560760414702706,0.22294573783874583,-0.3998892542414758,0.8457807299189692,-0.08847175820136499,0.5343632338788566,0.3134413475036588,49.019511420119684,-22.166893008620846,0.3114174960401113,1,-3.552713678800501e-15,-0.21750783920288086,-1.3099923133850098,-1.9872336387634277,0.2966022491455078,4,0.02085823155887212,-1.4285576485827283,16.451530456542972,2.4117566954153427,16.51085090637207,-2.5555936635870613,16.659151077270508,0.02085823155887212
1835,2007-01-22,16.491077423095707,16.73824691772461,16.481191635131836,16.619604110717773,46783218.0,-0.005959478306797439,-2.4667335468354104,-0.9285645385770765,57.43586902431104,64.90620752580868,0.08784475123723112,-0.1688937523419689,-0.7150691975621086,-1.9928754072510664,23.276722260213106,0.25705528259277344,0.35181384240038227,0.09787850379944274,-0.49760779350809514,0.6933648011069788,-0.1998646448543262,0.3956216524532117,0.3898844064941329,33.33319042944129,-33.923444712438155,0.29774314865376833,1,0.05932044982909801,-0.11864042282104847,-1.0677671432495153,-1.7450084686279332,0.0,0,0.032374115696904404,2.571414791439871,16.58994483947754,-1.4285576485827283,16.451530456542972,2.4117566954153427,16.51085090637207,0.032374115696904404
1836,2007-01-23,16.441644668579098,16.52073860168457,16.362550735473633,16.451530456542972,34370013.0,-0.0029975454755538644,1.1333196146772473,0.07691622764715988,54.16666666666661,64.14816926777038,0.11703705366919337,-0.08159637338435388,-0.6344197769957418,-1.9128145609718423,23.70937830637267,0.1581878662109375,0.3379077388665763,0.02175149917602326,-0.5282365832732872,0.5717395816253319,-0.25324254204863195,0.29674554040067846,0.4177897779150399,24.9999999999991,-37.348762938956654,0.27499404122465443,1,0.10875320434570668,-0.0692076683044398,-0.9515993595123273,-1.5967087745666486,-0.32626342773437145,1,0.03367398064791649,-2.4667335468354104,16.491077423095707,2.571414791439871,16.58994483947754,-1.4285576485827283,16.451530456542972,0.03367398064791649
1837,2007-01-24,16.52073860168457,16.619604110717773,16.3724365234375,16.441644668579098,41494153.0,0.004810585236440845,-1.2726985741594907,-8.000771753805143,50.83801531933595,62.7521640970666,0.07704344056210033,-0.1275160076777766,-0.6867901775484917,-1.960035943293045,24.11575115919927,0.24716758728027344,0.2955440315510849,0.07563419342040945,-0.44175917326171543,0.5930275601025325,-0.18306248992065122,0.3343308767614701,0.3180295570376934,45.0,-12.066214429999299,0.2586966833410619,1,0.07415008544921875,-0.1483016014099121,-0.9120523929595912,-1.6411991119384766,-0.6030912399291974,2,0.022142380904276004,1.1333196146772473,16.441644668579098,-2.4667335468354104,16.491077423095707,2.571414791439871,16.58994483947754,0.022142380904276004
1838,2007-01-25,16.570171356201172,16.59983253479004,16.481191635131836,16.560285568237305,38530182.0,0.002992163710620055,2.4285241835469202,0.12498794250988153,49.132919614829184,60.43936054660899,0.023927212195975045,-0.13726644202787952,-0.7144298371754587,-1.9741435862046988,24.447793564236243,0.11864089965820312,0.26560351041942454,0.09540672302246023,-0.3748563393130908,0.5656697853580113,-0.13972480814531352,0.33053825419023397,0.24875716626009137,57.49975885019774,3.167909319795349,0.23513153116777546,1,0.024717330932617188,-0.19773435592651367,-0.9145231246948224,-1.6906318664550781,-0.9787864685058594,3,0.010739861746855262,-1.2726985741594907,16.52073860168457,1.1333196146772473,16.441644668579098,-2.4667335468354104,16.491077423095707,0.010739861746855262
1839,2007-01-26,16.471303939819336,16.491077423095707,16.38232421875,16.441644668579098,41082197.0,-0.0059665898593641575,2.1428728916324555,3.000192938452993,41.31733137409841,56.992348507774174,0.09219167522883609,0.003846209329239514,-0.5979748554788493,-1.8392201614663577,24.923772639589266,0.18784713745117188,0.26803407358221065,-0.030154895782469993,-0.42684406165209055,0.36653427008715056,-0.22849947871728205,0.16818968715234206,0.32857853183136854,28.94711457915552,-19.984338292476632,0.19834458293481116,1,0.09392452239990234,-0.09886693954467773,-0.8156557083129865,-1.5917644500732422,-1.0974283218383807,4,0.01680673047383352,2.4285241835469202,16.570171356201172,-1.2726985741594907,16.52073860168457,1.1333196146772473,16.441644668579098,0.01680673047383352
1840,2007-01-29,16.51085090637207,16.540510177612305,16.214248657226562,16.471303939819336,54486159.0,0.0024009614962618997,5.600108037195663,1.3333762057876217,45.62499472484169,54.55429080853979,0.018993826963889404,0.009973285606889704,-0.6242117479626437,-1.8405364622945868,25.19528943079449,0.3262615203857422,0.24270465847352796,-0.01927947998046875,-0.31414002576333644,0.27558106580239894,-0.1667097528719026,0.1281507929109651,0.27074735650049675,73.17090385511216,25.239139071475904,0.1474302728914335,1,-0.034603118896484375,-0.1384139060974121,-0.7884671688079834,-1.606595039367674,-1.0875406265258771,0,0.022754501532442628,2.1428728916324555,16.471303939819336,2.4285241835469202,16.570171356201172,-1.2726985741594907,16.52073860168457,0.022754501532442628
1841,2007-01-30,16.52073860168457,16.560285568237305,16.402097702026367,16.451530456542972,26623170.0,0.0005988604323647895,1.1333196146772473,1.7500241149801359,57.81249999999988,53.89173562575441,-0.01407228595078891,0.02635413631388417,-0.6181689524507021,-1.8115900223008055,24.511102158088566,0.1581878662109375,0.1911029919523557,-0.02521057128906179,-0.2773329610157269,0.22691181843760333,-0.15127176615239435,0.10085062357427077,0.22681868484923484,75.61016925226916,23.716724795688137,0.1260611948633328,1,-0.044490814208984375,-0.1483016014099121,-0.7637515068054164,-1.5967092514038068,-1.047994613647461,1,-0.001795390587793655,5.600108037195663,16.51085090637207,2.1428728916324555,16.471303939819336,2.4285241835469202,16.570171356201172,-0.001795390587793655
1842,2007-01-31,16.560285568237305,16.58005714416504,16.411983489990234,16.451530456542972,30122737.0,0.002393777149207077,1.266697534436856,1.5714206972578493,47.57286463220728,52.163020547452156,-0.051260050098470344,0.009075143358671767,-0.6438659579886572,-1.813572994943792,23.619033685353468,0.1680736541748047,0.13194208383220385,0.0004949569702148438,-0.21926982229662073,0.22025973623705042,-0.10938743266320472,0.11037734660363441,0.15527320053806548,89.74361511102757,36.41367548022266,0.10988238963341802,1,-0.08403778076171875,-0.18784856796264648,-0.785996675491333,-1.5571618080139125,-0.6525259017944318,2,-0.026865740059815568,1.1333196146772473,16.52073860168457,5.600108037195663,16.51085090637207,2.1428728916324555,16.471303939819336,-0.026865740059815568
1843,2007-02-01,16.629491806030273,16.73824691772461,16.619604110717773,16.698699951171875,34524401.0,0.004179048574241229,-1.6666237969691124,-0.6363668250934107,44.89795918367347,49.86656894888483,-0.10344622203511378,-0.051890188227467604,-0.6943077908260147,-1.8449050400674594,22.40807443589662,0.1779613494873047,0.08894217569963558,0.0627804756164565,-0.15659062488006725,0.28215157611298025,-0.04690507463180538,0.17246602586471838,-0.41524314880371094,79.24513879283359,26.93754746135248,0.1096855502482616,2,-0.1532440185546875,-0.232338428497318,-0.847787618637085,-1.5917649269103986,-0.682185173034668,3,-0.04280614540588468,1.266697534436856,16.560285568237305,1.1333196146772473,16.52073860168457,5.600108037195663,16.51085090637207,-0.04280614540588468
1844,2007-02-02,16.64926528930664,16.688812255859375,16.570171356201172,16.659151077270508,22403396.0,0.001189061187618412,2.4285241835469202,0.14284139451564007,45.45449230853174,48.5353048693538,-0.12730798638896346,-0.07143280693395582,-0.6940627621683717,-1.8274098840683468,20.4212261877614,0.11864089965820312,0.06270553000161527,0.08008232116699077,-0.1419577135449117,0.30212235587889325,-0.030937696188960473,0.191102338522942,-0.42453666687011804,83.01871683058756,31.837689578423785,0.1110200173559512,2,-0.1730175018310547,-0.2521119117736852,-0.8675611019134521,-1.5818777084350568,-0.8205995559692383,4,-0.0635391642351194,-1.6666237969691124,16.629491806030273,1.266697534436856,16.560285568237305,1.1333196146772473,16.52073860168457,-0.0635391642351194
1845,2007-02-05,16.629491806030273,16.678926467895508,16.530624389648438,16.609718322753903,30246236.0,-0.0011876490002875606,1.4999758854074563,-2.000192938452993,48.38714361578545,47.89313564147812,-0.0959229619128088,-0.06512085461802641,-0.6544065262075431,-1.7674206972829474,18.103285971783155,0.1483020782470703,0.041279036586082896,0.06673526763916016,-0.13914412511424246,0.27261466039256277,-0.03620442873754115,0.16967496401586146,-0.3944928176879898,67.6467751178797,17.86557061370216,0.10293969637670165,2,-0.1532440185546875,-0.19773483276367188,-0.847787618637085,-1.5621042251586896,-1.0282211303710938,0,-0.07550538541376228,2.4285241835469202,16.64926528930664,-1.6666237969691124,16.629491806030273,1.266697534436856,16.560285568237305,-0.07550538541376228
1846,2007-02-06,16.59983253479004,16.698699951171875,16.550397872924805,16.64926528930664,34615503.0,-0.0017835344330533465,1.0,-2.4999517700390994,55.55563494672058,48.41731560007641,-0.046337914048159234,-0.04148162983443626,-0.5996995583672877,-1.695731296470445,15.527009598671809,0.1483020782470703,-0.0007899369869193151,0.03954763412475515,-0.16312073713881503,0.24221600538832533,-0.06178655150702994,0.14088181975654024,-0.35476858786010723,57.575881582639596,6.6907667745142945,0.1013341856317849,2,-0.12358474731445312,-0.1680755615234375,-0.8502600193023682,-1.5225586891174316,-1.5719919204711914,1,-0.07087554964654508,1.4999758854074563,16.629491806030273,2.4285241835469202,16.64926528930664,-1.6666237969691124,16.629491806030273,-0.07087554964654508
1847,2007-02-07,16.78767967224121,16.78767967224121,16.550397872924805,16.59983253479004,33715028.0,0.011316206778440696,1.5263286152346527,-3.8000540185978315,68.08518061681215,50.52312237807451,-0.21494070000337828,-0.2031469245997357,-0.7518315699039348,-1.8398714211582714,14.721954832846984,0.23728179931640625,-0.008948280515387097,0.20416097640991282,0.009650206432212372,0.39867174638761327,0.10690559142106082,0.3014163613987648,-0.5327520658953873,100.0,43.34062483630602,0.09725538498885022,2,-0.2867155075073242,-0.26199817657470703,-1.0232770442962646,-1.7104058265686035,-1.423689842224121,2,-0.0783274228408335,1.0,16.59983253479004,1.4999758854074563,16.629491806030273,2.4285241835469202,16.64926528930664,-0.0783274228408335
1848,2007-02-08,16.916206359863278,16.955753326416016,16.777793884277347,16.78767967224121,55876948.0,0.007656012631369613,-1.4000205785135267,0.6842089230956495,67.74197563388992,53.459193962495796,-0.3232092825791426,-0.3241545724359689,-0.8385885357819944,-1.9236578604466565,14.089395402932675,0.17795944213866832,-0.0010472436295536625,0.3173632621765101,0.07240934437033175,0.5623171799826885,0.19488630327342094,0.4398402210795993,-0.6399686708816397,90.69765355107818,31.705721467146773,0.12247695890308867,2,-0.33120536804198863,-0.3756952285766566,-1.1345021724700892,-1.7647819519042915,-1.3742551803588832,3,-0.05961423453742709,1.5263286152346527,16.78767967224121,1.0,16.59983253479004,1.4999758854074563,16.629491806030273,-0.05961423453742709
1849,2007-02-09,16.945867538452152,17.074394226074222,16.916206359863278,16.916206359863278,38431573.0,0.0017534178738354278,-9.666323709084157,0.23077836313725836,76.7443060350528,56.91689521918592,-0.31120039762002705,-0.35487994843690274,-0.8316486858994914,-1.9120565404848104,13.182865960965856,0.1581878662109446,0.011525078396054766,0.33614902496338317,0.05097223904459014,0.6213258108821762,0.19356063200398665,0.4787374179227797,-0.6288589112244516,76.36377029169546,13.542642031339824,0.1425883929593969,2,-0.20762157440185902,-0.30154609680176137,-1.0751826763153112,-1.670858860015871,-1.0084476470947301,4,-0.05892651427793205,-1.4000205785135267,16.916206359863278,1.5263286152346527,16.78767967224121,1.0,16.59983253479004,-0.05892651427793205
1850,2007-02-12,16.847000122070312,16.896434783935547,16.777793884277347,16.807453155517578,43272646.0,-0.005834308344349948,-1.4000463016553848,1.3332904636354597,72.52749116487908,58.551894237505834,-0.1783959797887107,-0.26081962386469826,-0.6921122631872123,-1.7733455343133837,11.773954954014625,0.1680736541748047,0.02328376617818151,0.2318439483642578,-0.0674496742069266,0.5311375709354422,0.0821971370786656,0.38149075964985,-0.4694006469348899,56.60387660387622,-10.546914771853132,0.14964681128559243,2,-0.10381126403808594,-0.20267868041992188,-0.8379008769989014,-1.384142875671385,-0.8403720855712855,0,-0.06044603676347382,-9.666323709084157,16.945867538452152,-1.4000205785135267,16.916206359863278,1.5263286152346527,16.78767967224121,-0.06044603676347382
1851,2007-02-13,16.837114334106445,16.886547088623047,16.767906188964847,16.847000122070312,42554373.0,-0.0005867981178985238,1.6666952476902162,-0.24997588501977427,69.04770654001251,60.93798778281752,-0.1328873049542949,-0.24972099851758855,-0.6331843331331939,-1.7210590589041228,10.541083455345271,0.11864089965819957,0.06036059695050611,0.21305999755859517,-0.10191218895631948,0.5280321840735098,0.055573904301137844,0.3705460908160525,-0.40377127889592046,54.71726271726235,-14.606093872698288,0.1574860932574582,2,-0.03460502624511719,-0.1927928924560547,-0.7884681224822998,-1.27044677734375,-0.7810535430908203,1,-0.07339996830358597,-1.4000463016553848,16.847000122070312,-9.666323709084157,16.945867538452152,-1.4000205785135267,16.916206359863278,-0.07339996830358597
1852,2007-02-14,16.955753326416016,16.955753326416016,16.777793884277347,16.876659393310547,34107085.0,0.007046278237194503,3.4999517700394587,-8.000771753810534,71.4286320002712,63.885840317995054,-0.21180320802277564,-0.3513330632588776,-0.7080409478342986,-1.7968084759588265,10.4776509188948,0.17795944213866832,0.09125646910492691,0.3094538688659654,-0.0334586769677685,0.6523664146996992,0.13799759594909844,0.4809101417828323,-0.4711261775363944,61.290202130836235,-9.135136806036968,0.17145627291686744,2,-0.1532440185546875,-0.311431884765625,-0.8552019596099889,-1.2012376785278338,-0.6624107360839879,2,-0.11370256897365916,1.6666952476902162,16.837114334106445,-1.4000463016553848,16.847000122070312,-9.666323709084157,16.945867538452152,-0.11370256897365916
1853,2007-02-15,16.856887817382812,17.00518798828125,16.79756736755371,16.955753326416016,41603843.0,-0.0058307942519532086,1.0999903540079097,-1.2499758850197742,71.42878342997047,66.77187266482159,-0.08637239335066127,-0.23246048711468603,-0.5732886611881582,-1.656771497084927,10.473329518720789,0.20762062072753906,0.1007936865056891,0.19032049179077148,-0.15203807092956012,0.5326790545111031,0.019141210430607458,0.3614997731509355,-0.32507930232762305,29.032659563874176,-44.7127704657772,0.1711792813601651,2,-0.054378509521484375,-0.21256637573242188,-0.7340912818908727,-1.0529384613037127,-0.5536575317382848,3,-0.08856308492640308,3.4999517700394587,16.955753326416016,1.6666952476902162,16.837114334106445,-1.4000463016553848,16.847000122070312,-0.08856308492640308
1854,2007-02-16,16.935981750488278,17.094169616699222,16.777793884277347,16.856887817382812,59350470.0,0.0046920839696105165,-1.6666666666667465,-0.8000154338850588,72.63179057285387,69.46572232671807,-0.1346817522580075,-0.29966496588341585,-0.6151555586505673,-1.69539466760747,10.853873287214446,0.316375732421875,0.126987771765652,0.25211257934569886,-0.10843397381968245,0.6126591325110802,0.07183930276300643,0.4323858559283913,-0.3607663785515669,51.51529323730023,-21.381504394017014,0.18027327658269132,2,-0.11369800567626598,-0.2817726135253871,-0.7069027423858607,-1.132032394409178,-0.8403739929199183,4,-0.08231176624547865,1.0999903540079097,16.856887817382812,3.4999517700394587,16.955753326416016,1.6666952476902162,16.837114334106445,-0.08231176624547865
1855,2007-02-19,17.024961471557614,17.133716583251953,16.975528717041016,16.99530029296875,36355481.0,0.005253886215764947,-3.57161756194361,0.37501205749008476,74.75744339721568,71.59925659899531,-0.18066340177706053,-0.3653271627268744,-0.6756247750091156,-1.7440804029279562,10.84242691532152,0.19773483276367543,0.15598406269835863,0.3143980979919405,-0.06462955581784158,0.6934257518017226,0.1248842710870477,0.5039119248968333,-0.3978506751446531,70.27008707440304,-2.1891587906675625,0.18951382690489113,2,-0.18290424346923473,-0.3509788513183558,-0.7489204406738246,-1.2210121154785138,-0.8601455688476527,0,-0.06387923884685842,-1.6666666666667465,16.935981750488278,1.0999903540079097,16.856887817382812,3.4999517700394587,16.955753326416016,-0.06387923884685842
1856,2007-02-20,16.99530029296875,17.064508438110348,16.856887817382812,17.064508438110348,46371768.0,-0.001742217075698882,4.999889761609994,-2.333290463635939,71.56869606005527,71.98631387046676,-0.09946563837559452,-0.3078440882812501,-0.6172099323504625,-1.6762565905068474,11.076573308302056,0.2076206207275355,0.1849232272425141,0.25705413818359446,-0.12014480054157062,0.6342530769087595,0.06845466882101192,0.445653607546177,-0.3073968021351092,61.11057522266127,-8.783828429560842,0.18859946936258293,2,-0.04448890686035156,-0.3213176727294922,-0.6722970008850098,-1.1913509368896502,-0.8304843902587891,1,-0.05817327375373027,-3.57161756194361,17.024961471557614,-1.6666666666667465,16.935981750488278,1.0999903540079097,16.856887817382812,-0.05817327375373027
1857,2007-02-21,16.886547088623047,17.084281921386722,16.79756736755371,16.99530029296875,46543361.0,-0.0063990163439887615,-1.000013304949466,1.5713931376602708,62.264240226991866,71.37767660303363,0.027699671976083806,-0.17948242365185507,-0.48579232335281475,-1.5281649446436543,10.903622725440574,0.28671455383301137,0.2117442570902881,0.13001050949096538,-0.23814800210814013,0.4981690210900709,-0.05406874630858738,0.31408976529051813,-0.14514602669920862,30.555287611330133,-36.58011308744723,0.18407925579955364,2,0.06426429748535156,-0.21256446838378906,-0.4968082904815674,-1.082597732543947,-0.5734310150146449,2,-0.049180350088677605,4.999889761609994,16.99530029296875,-3.57161756194361,17.024961471557614,-1.6666666666667465,16.935981750488278,-0.049180350088677605
1858,2007-02-22,16.748132705688473,16.975528717041016,16.698699951171875,16.965641021728516,47742553.0,-0.00819672501477986,1.3333145773883686,2.0000175383212646,54.237315846179584,68.87689991538105,0.15619070318956219,-0.028513953323280106,-0.32649208805615615,-1.3506597431464655,10.545870544801481,0.2768287658691406,0.23267132200321328,-0.01730194091797088,-0.37494727908173786,0.3403433972457961,-0.19612460999985615,0.16152072816391438,0.3855838775634801,11.363417136542587,-51.541962980349155,0.17882266908188402,2,0.16807556152344105,-0.0741500854492152,-0.29165887832641246,-0.9441833496093732,-0.435016632080071,3,-0.027154675888254487,-1.000013304949466,16.886547088623047,4.999889761609994,16.99530029296875,-3.57161756194361,17.024961471557614,-0.027154675888254487
1859,2007-02-23,16.748132705688473,16.817340850830078,16.619604110717773,16.807453155517578,39145724.0,0.0,3.9999276568038775,0.2727272727272846,55.17244820234083,66.94856180843236,0.13990480936996263,-0.0070739522551512835,-0.31250635859050746,-1.313382165138206,10.450923263833515,0.1977367401123047,0.2255152896276229,-0.031143379211428623,-0.3612241249237762,0.29893736650091896,-0.19618375206760064,0.1338969936447434,0.3768835449218777,25.000092749579157,-35.764479709471644,0.16504037285617293,2,0.12852764129639027,-0.0741500854492152,-0.2743570804595912,-0.9441833496093732,-0.306488037109375,4,-0.02656429990507747,1.3333145773883686,16.748132705688473,-1.000013304949466,16.886547088623047,4.999889761609994,16.99530029296875,-0.02656429990507747
1860,2007-02-26,16.886547088623047,16.896434783935547,16.748132705688473,16.748132705688473,33726943.0,0.008264466574686269,-1.1428709228457845,-2.3333333333332535,61.417345560769256,66.10074392184977,0.008593835923015547,-0.12216229987729932,-0.43854424661283886,-1.413651358766451,11.133825482555409,0.14830207824707387,0.2123885101041587,0.0884861946105957,-0.21928192708655203,0.39625431630774344,-0.06539786623797994,0.24237025545917135,0.21825267639160018,57.44689584402214,-3.567312879181557,0.15388406084857456,2,-0.009886741638183594,-0.21256446838378906,-0.40535616874694824,-1.082597732543947,-0.18784713745117188,0,-0.0468384286558835,3.9999276568038775,16.748132705688473,1.3333145773883686,16.748132705688473,-1.000013304949466,16.886547088623047,-0.0468384286558835
1861,2007-02-27,16.491077423095707,16.78767967224121,16.491077423095707,16.748132705688473,61692099.0,-0.023419214327941584,-1.307692307692344,-1.8571428571427582,39.86482523088569,62.59365428080694,0.39092626112062234,0.2856149135724948,-0.03153232450330634,-0.9811595678788319,11.808590599996387,0.3954696655273402,0.1778504373755041,-0.3055004119872997,-0.6191253934708172,0.00812456949621776,-0.4623129027290602,-0.1486879212455392,0.5943145157470653,0.0,-53.76604701293694,0.15681249074175876,2,0.32131958007812145,0.18290519714355113,-0.029659986495975232,-0.6871280670166069,0.20762252807616832,1,-0.0197841239850598,-1.1428709228457845,16.886547088623047,3.9999276568038775,16.748132705688473,1.3333145773883686,16.748132705688473,-0.0197841239850598
1862,2007-02-28,16.115381240844727,16.342777252197266,16.075834274291992,16.204362869262695,90743250.0,-0.02278178512004425,-2.1764639128461187,0.3461575561508135,26.589557989301525,57.61151812073262,0.709489926898577,0.6601154516493608,0.3522159856776099,-0.5696186070141103,12.92820168266372,0.4152431488037145,0.14179547918896418,-0.6589513778686538,-1.0858152805982257,-0.2320874751390818,-0.8723833292334398,-0.4455194265038678,0.9343518270532201,4.395599736272496,-42.852384149926685,0.21343195136478643,2,0.4893941879272461,0.4893941879272461,0.3460361957550049,-0.3114318847656268,0.5833187103271484,2,0.0030675452926884894,-1.307692307692344,16.491077423095707,-1.1428709228457845,16.886547088623047,3.9999276568038775,16.748132705688473,0.0030675452926884894
1863,2007-03-01,15.917647361755373,16.115381240844727,15.61115837097168,16.115381240844727,92303621.0,-0.01226988528128603,4.10001495135985,2.222187687558927,22.63150706977578,52.05593106483504,0.8492938237363621,0.8451148323169431,0.5609699116416547,-0.3380887634925127,13.904031652514238,0.5042228698730469,0.1037680485327499,-0.8210930347442602,-1.3929055550380642,-0.24928051445045618,-1.1069992948911622,-0.5351867745973582,1.0541738026540965,23.84615384615398,-18.904312329177884,0.2859062601469026,3,0.45479011535644354,0.45479011535644354,0.5660154819488508,-0.11369800567627308,0.8403730392456001,3,0.024844671003530605,-2.1764639128461187,16.115381240844727,-1.307692307692344,16.491077423095707,-1.1428709228457845,16.886547088623047,0.024844671003530605
1864,2007-03-02,15.591384887695312,15.976966857910154,15.532064437866213,15.917647361755373,79422179.0,-0.02049690300615381,1.000004287125975,1.6500079579818796,20.18772156415919,45.992628638939884,1.0781458764960128,1.1468600861748577,0.8892700984145989,0.01773189044795842,15.20139326579062,0.44490242004394176,0.03946504249263327,-1.0944614887237556,-1.8629964893037716,-0.32592648814374137,-1.4787289890137636,-0.7101939884337476,1.2443699973703772,4.347826086956397,-35.136291708222544,0.3842675002900075,3,0.7167882919311559,0.7415056228637695,0.8922779560089111,0.2125644683837873,1.1864089965820348,4,0.046290383510619204,4.10001495135985,15.917647361755373,-2.1764639128461187,16.115381240844727,-1.307692307692344,16.491077423095707,0.046290383510619204
1865,2007-03-05,15.373875617980955,15.591384887695312,15.146480560302734,15.591384887695312,157150857.0,-0.013950606138009913,3.090899923270854,0.6666695896945747,18.37598258441392,40.0823271416464,1.158664646035442,1.3338666363002911,1.1104750505607424,0.26367675165630367,16.978776176891337,0.4449043273925781,-0.029575465016876024,-1.2491899490356477,-2.216533741034299,-0.28184615703699656,-1.7328618450349733,-0.7655180530363221,1.3054364134207983,13.85542168674688,-22.7227085792114,0.48367189599932514,3,0.7415056228637713,0.7662229537963885,1.094957113265993,0.43007373809814453,1.2852754592895526,0,0.06945347270465119,1.000004287125975,15.591384887695312,4.10001495135985,15.917647361755373,-2.1764639128461187,16.115381240844727,0.06945347270465119
1866,2007-03-06,15.423310279846193,15.551837921142578,15.294781684875488,15.373875617980955,55756669.0,0.003215497711417603,-1.4761882889007294,-0.22727611531295977,15.859044315085228,34.92619426254567,0.9641878186336061,1.2561753195762169,1.0672991019087572,0.24151733135794906,18.772727872089547,0.25705623626708984,-0.11363820315577655,-1.1409291744232153,-2.247321538546144,-0.03453681030028655,-1.6941253564846814,-0.5877329923617491,1.0414053456016976,23.140557139304107,-9.88569810411687,0.5531961820614644,3,0.6376943588256818,0.7167882919311506,1.0010321140289289,0.3806390762329066,1.3544836044311541,1,0.08269234348428078,3.090899923270854,15.373875617980955,1.000004287125975,15.591384887695312,4.10001495135985,15.917647361755373,0.08269234348428078
1867,2007-03-07,15.47274398803711,15.621045112609865,15.423310279846193,15.423310279846193,60847384.0,0.0032051295924138135,-7.000000000000575,0.9999807083878851,18.46846846846853,30.951877887244436,0.7745701781017758,1.1627960866706246,1.0213215640822035,0.21913392283176947,20.19595466029051,0.19773483276367188,-0.21755375968855617,-1.025748682022094,-2.228331720425956,0.17683435638176626,-1.6270402012240233,-0.424457162820163,0.807418728290461,33.67356781624582,0.13627752545835392,0.6012915192019305,3,0.5487136840820312,0.6673545837402344,0.9515984058380127,0.3312053680419904,1.3149356842041016,2,0.07923326102226103,-1.4761882889007294,15.423310279846193,3.090899923270854,15.373875617980955,1.000004287125975,15.591384887695312,0.07923326102226103
1868,2007-03-08,15.907759666442873,15.917647361755373,15.47274398803711,15.47274398803711,59158123.0,0.02811496646891465,-1.045459029654922,8.799980708016172,29.844935011038856,28.13770975487755,0.2322331891179683,0.6833943980747446,0.5961631469641713,-0.18508006253168752,20.63729456638455,0.4449033737182635,-0.31439310384138963,-0.5403106689453114,-1.7536671140319076,0.6730457761412829,-1.1469888914886095,0.06636755359798663,0.2136875480412197,91.66666666666707,57.90826768383434,0.6066782225432975,3,0.11369800567626775,0.23233890533447088,0.5165827274322492,-0.10381031036377308,0.8898077011108381,3,0.04972040697832991,-7.000000000000575,15.47274398803711,-1.4761882889007294,15.423310279846193,3.090899923270854,15.373875617980955,0.04972040697832991
1869,2007-03-09,15.947306632995605,16.115381240844727,15.7792329788208,15.88798713684082,44604978.0,0.0024860173514034134,-1.4285729050038756,0.13636174303459137,28.45849802371555,24.475615584093806,0.07503334479197932,0.5957462473242217,0.5684111282673925,-0.19454557208250378,20.448359404099087,0.3361482620239258,-0.4001400282559686,-0.45083565711975027,-1.6601170343819973,0.7584457201424968,-1.055476345750872,0.15380503151137326,-0.8008260726928711,82.6530612244898,51.30257240005608,0.6046406886311231,3,0.019773483276367188,0.19279193878173828,0.489393949508667,-0.14335727691650568,0.7118444442749023,4,0.05083703390564831,-1.045459029654922,15.907759666442873,-7.000000000000575,15.47274398803711,-1.4761882889007294,15.423310279846193,0.05083703390564831
1870,2007-03-12,15.828665733337402,16.125268936157227,15.670477867126465,15.947306632995605,55590002.0,-0.007439557185959567,-1.0909134754509502,-2.0000321538238937,27.480926148122094,23.099626797120074,0.03110381434279219,0.6684565216218417,0.6977115444357125,-0.0476284964678495,21.017136650102128,0.4547910690307617,-0.476910862993396,-0.5185598373413072,-1.7340040345636325,0.6968843598810199,-1.1262819359524698,0.08916226126985549,-0.6628071594238278,64.28564046443101,35.18357970130624,0.6077220986111634,3,-0.08403682708740234,0.3114328384399414,0.6080348491668701,-0.024716377258302558,0.7909383773803711,0,0.059962612574536056,-1.4285729050038756,15.947306632995605,-1.045459029654922,15.907759666442873,-7.000000000000575,15.47274398803711,0.059962612574536056
1871,2007-03-13,15.60127067565918,15.99674129486084,15.581498146057127,15.828665733337402,53951637.0,-0.014366028161128974,-2.11113334071671,1.9166666666666667,26.27737226277381,23.06493949417255,0.1329916596111751,0.8416709927570203,0.9247378576659244,0.20542889580902823,21.7357706227528,0.4152431488037127,-0.5692402473886169,-0.6841627120971694,-1.9202251412079647,0.551899717013626,-1.302193926652567,-0.06613149754177172,-0.39703568725585825,25.351976817012623,-3.4189419798007528,0.618031214555398,3,0.03460407257080078,0.5388278961181641,0.8527317047119141,0.2026786804199201,1.2259559631347656,1,0.06780732310873971,-1.0909134754509502,15.828665733337402,-1.4285729050038756,15.947306632995605,-1.045459029654922,15.907759666442873,0.06780732310873971
1872,2007-03-14,15.027840614318848,15.60127067565918,15.017953872680664,15.60127067565918,109709322.0,-0.03675534341154574,1.0344828159691328,2.521734936525178,22.64151630188337,23.066051631073393,0.5989128718863643,1.331529265552895,1.488578440458781,0.8005001745602378,22.62107251273816,0.5833168029785156,-0.708260390646867,-1.161197137832641,-2.4753834943602797,0.15298921869499793,-1.8182903160964585,-0.5041039595688215,1.097428321838379,0.8928571428571428,-28.83742003652375,0.6570931782638194,3,0.5437707901000977,1.047994613647461,1.426161766052246,0.7761087417602521,1.6807451248168945,2,0.11644742014971254,-2.11113334071671,15.60127067565918,-1.0909134754509502,15.828665733337402,-1.4285729050038756,15.947306632995605,0.11644742014971254
1873,2007-03-15,15.36398983001709,15.383763313293455,15.027840614318848,15.027840614318848,102055570.0,0.022368430989210264,-1.1176470588235188,-0.5862078714752571,30.113644615794925,24.168931970144033,0.19664781290975952,0.9252387492043042,1.1398548580047532,0.4867458058097931,23.375031339244394,0.3559226989746076,-0.785332857187381,-0.7504030227661147,-2.0744240591430483,0.5736180136108207,-1.4124135409545815,-0.08839250457764791,0.7391328048706072,31.25,0.8833247848996884,0.6620105181884673,3,0.20762157440185547,0.7118453979492188,1.1493330001831055,0.43995952606200994,1.0776548385620082,3,0.09266407085499462,1.0344828159691328,15.027840614318848,-2.11113334071671,15.60127067565918,-1.0909134754509502,15.828665733337402,0.09266407085499462
1874,2007-03-16,15.541951179504395,15.789118766784668,15.28489589691162,15.36398983001709,176392472.0,0.011583016615880348,-1.9999943258869846,0.5294117647058824,30.898884776696605,25.56036554706433,0.012222159250798725,0.6719357987546601,0.9476217732780832,0.32928423526287176,23.361397762930693,0.5042228698730487,-0.8055458591252815,-0.5027401447296143,-1.7909388617052073,0.7854585722459788,-1.1468395032174108,0.14135921375818228,0.5394680801391623,47.32142857142857,19.53833331050585,0.6440993584877961,3,0.02966022491455078,0.5338840484619141,1.0208048820495605,0.2768278121948242,1.0183343887329102,4,0.08078883877238874,-1.1176470588235188,15.36398983001709,1.0344828159691328,15.027840614318848,-2.11113334071671,15.60127067565918,0.08078883877238874
1875,2007-03-19,15.937419891357422,15.937419891357422,15.541951179504395,15.541951179504395,107500828.0,0.025445242189059414,1.0,2.2222168633377275,42.13482719846094,28.47989697855052,-0.32955768311954614,0.20112548470416414,0.5370828069552473,-0.04680779928299117,23.050484579776466,0.39546871185302734,-0.7899355425347352,-0.05289435386657715,-1.2558605084088796,1.1500718006757253,-0.6543774311377284,0.5485887234045741,0.1227300605468784,93.9392965051304,60.0541573078959,0.6014830772711516,3,-0.36580848693847656,0.13841533660888672,0.7538638114929199,-0.059320449829099786,0.6821842193603516,0,0.045285321641332255,-1.9999943258869846,15.541951179504395,-1.1176470588235188,15.36398983001709,1.0344828159691328,15.027840614318848,0.045285321641332255
1876,2007-03-20,16.006628036499027,16.006628036499027,15.7100248336792,15.937419891357422,52462062.0,0.004342493679239556,7.571338018464593,0.17500283351701854,48.30770664540794,31.79536788709934,-0.3434366416209951,0.05697172293280417,0.4568039347460342,-0.099986686127572,23.305863888607632,0.29660320281982777,-0.7329444492407582,0.06574740409851465,-1.040716997756288,1.1722118059533173,-0.48748479682888757,0.6189796050259169,0.03267799382080128,100.0,59.80758757696109,0.5532322009274013,3,-0.4350166320800817,0.0692071914672816,0.6871271133422816,-0.1285285949707049,0.3559226989746058,1,0.038295140789241344,1.0,15.937419891357422,-1.9999943258869846,15.541951179504395,-1.1176470588235188,15.36398983001709,0.038295140789241344
1877,2007-03-21,16.056060791015625,16.10549545288086,15.897872924804688,16.006628036499027,34014638.0,0.0030882678352917026,1.7999948555039678,0.7142620917733721,52.258049660694304,34.28571395928328,-0.3368474333601288,-0.06099640797350858,0.40716460483010763,-0.13136137035387918,23.784027433547394,0.20762252807617188,-0.6407888553788972,0.1567044734954841,-0.858936111782711,1.1723450587736792,-0.3511158191436117,0.6645247661345817,-1.038106918334961,95.41275554135697,50.95697014456971,0.5078202926390971,3,-0.4844493865966797,0.019774436950683594,0.6673545837402344,-0.1779613494873029,0.266942977905277,2,0.0480295794725587,7.571338018464593,16.006628036499027,1.0,15.937419891357422,-1.9999943258869846,15.541951179504395,0.0480295794725587
1878,2007-03-22,16.293342590332028,16.38232421875,16.056060791015625,16.056060791015625,43340974.0,0.014778332145402473,-1.750008038326742,4.8000926033108415,61.79400768987703,37.98965947774567,-0.5740498698192447,-0.3521519181320105,0.16318612505188312,-0.3506006189375519,24.519420320224427,0.326263427734375,-0.5354041090232151,0.4167257785797087,-0.5374020586353225,1.3708536157947382,-0.06033814002780602,0.8937896971872235,-1.2536378860473594,91.89180499106195,40.612675833715016,0.477063918607515,3,-0.5932035446166957,-0.2175073623657191,0.4300727844238317,-0.4152431488037056,0.09886741638183949,3,0.02548544882681769,1.7999948555039678,16.056060791015625,7.571338018464593,16.006628036499027,1.0,15.937419891357422,0.02548544882681769
1879,2007-03-23,16.303230285644528,16.303230285644528,16.125268936157227,16.293342590332028,30174360.0,0.0006068549321713856,34.99652777777706,0.041670685830038245,66.78573729338189,42.35686071610787,-0.590206893266437,-0.41853824321619015,0.14275383815437337,-0.34378372625404907,25.677848870654007,0.17796134948730113,-0.43533738009480416,0.44885859489440527,-0.4380962026081825,1.3358133923969913,0.005381196143112277,0.8923359936456983,-1.2098208007812463,90.58823529411723,33.14699055394835,0.44347739875129316,3,-0.6030912399291957,-0.2273950576782191,0.4201850891113317,-0.38064050674437944,0.10875320434570668,4,0.00848999741213552,-1.750008038326742,16.293342590332028,1.7999948555039678,16.056060791015625,7.571338018464593,16.006628036499027,0.00848999741213552
1880,2007-03-26,16.09560775756836,16.303230285644528,16.02640151977539,16.303230285644528,53717254.0,-0.012735054614237185,1.6666544178441418,-20.99807098765396,61.48647393577136,46.26898312421871,-0.3807795957664535,-0.28797366400240954,0.3368830173520969,-0.12081006292558527,26.63942900140238,0.2768287658691371,-0.39047850216181423,0.2807830333709713,-0.4729168088181446,1.0344828755600854,-0.09606688772358751,0.6576329544655284,-0.950641683349609,57.3528598198188,-4.2443085136230465,0.37684992109455745,3,-0.39546871185302734,-0.01977252960205078,0.6426386833190918,0.01483106613159535,0.5141105651855433,0,0.028869851804784963,34.99652777777706,16.303230285644528,-1.750008038326742,16.293342590332028,1.7999948555039678,16.056060791015625,0.028869851804784963
1881,2007-03-27,16.16481590270996,16.23402214050293,16.075834274291992,16.09560775756836,48497365.0,0.0042998155884519385,-1.9090653992528805,-0.33333639553898453,61.74496644295304,50.61381091767089,-0.4041420666470419,-0.40356894690491174,0.25725740986543855,-0.17426664614424325,27.57049468166236,0.1581878662109375,-0.3422391871033579,0.36630425453186,-0.33829046747590397,1.070898976539624,0.014006893527977127,0.7186016155357429,-0.9703555027099604,55.10212920091971,-9.61297405709032,0.35229736100388226,3,-0.4597334861755371,-0.11369800567626953,0.5932040214538574,0.05932044982910156,0.4547882080078125,1,0.028134450200052674,1.6666544178441418,16.09560775756836,34.99652777777706,16.303230285644528,-1.750008038326742,16.293342590332028,0.028134450200052674
1882,2007-03-28,16.16481590270996,16.204362869262695,16.02640151977539,16.16481590270996,34220979.0,0.0,3.5,0.0,55.11812728071609,53.39208676932879,-0.2524491070825299,-0.4212744975019973,0.25140605122226134,-0.16309106347712188,27.212855282418413,0.1779613494873047,-0.2772329057007674,0.36383252143859934,-0.3457715875623535,1.073436630439554,0.009030466938121151,0.7186345759390758,-0.9228409499599604,38.88888888888889,-21.490998767347875,0.354802054500477,3,-0.3312058448791504,-0.11369800567626953,0.6475811004638672,0.05932044982910156,0.296600341796875,2,0.012232420953864453,-1.9090653992528805,16.16481590270996,1.6666544178441418,16.09560775756836,34.99652777777706,16.303230285644528,0.012232420953864453
1883,2007-03-29,16.313116073608402,16.313116073608402,16.16481590270996,16.16481590270996,35198753.0,0.009174256718480711,-1.000000000000048,100.0,56.98113207547177,56.29011424697048,-0.2815669839410795,-0.5675253696318094,0.1007695082648965,-0.30018699994412046,25.6100831385318,0.14830017089844105,-0.1794594136534151,0.49235925674438796,-0.25211584549280985,1.236834358981584,0.12012170562578817,0.864596807862986,-1.0255271502184016,100.0,40.68446886929368,0.3722375511185983,3,-0.3509783744812047,-0.31637477874756215,0.49928092956542613,0.044491291046139025,0.20762252807616832,3,0.0006061193500912498,3.5,16.16481590270996,-1.9090653992528805,16.16481590270996,1.6666544178441418,16.09560775756836,0.0006061193500912498
1884,2007-03-30,16.313116073608402,16.402097702026367,16.16481590270996,16.313116073608402,51718148.0,0.0,1.6666380862557868,0.0,59.68379446640325,58.23999949896407,-0.17955564951921588,-0.5382806560784736,0.09392277331930998,-0.28744826547222146,23.790504960566388,0.23728179931640625,-0.0014815049944374437,0.45627269744873367,-0.3110077296192699,1.223553124516739,0.07263248391473098,0.8399129109827363,-0.9817377384040018,76.31553563178805,16.900466910186076,0.38364021353400246,3,-0.2570548057556188,-0.3559217453002965,0.48197937011718395,0.11369800567626598,0.09886741638183238,4,0.004848487116046796,-1.000000000000048,16.313116073608402,3.5,16.16481590270996,-1.9090653992528805,16.16481590270996,0.004848487116046796
1885,2007-04-02,16.441644668579098,16.570171356201172,16.24390983581543,16.313116073608402,56477346.0,0.007878850024161332,-1.444446032267745,100.0,67.48972483925337,60.37133485383578,-0.25595458741999266,-0.6142036403073217,-0.03691292796809975,-0.4047293584248379,21.36577465079347,0.3262615203857422,0.1464114041749376,0.5314128398895228,-0.24293165223162916,1.3057573320106748,0.14424059382894683,0.9185850859500988,-1.0460231713653805,76.36377029169465,12.117806255289864,0.3871722460605761,4,-0.20762252807616832,-0.48445034027099254,0.33367681503296254,0.019773006439212537,0.13841247558594105,0,-0.0018040274672489476,1.6666380862557868,16.313116073608402,-1.000000000000048,16.313116073608402,3.5,16.16481590270996,-0.0018040274672489476
1886,2007-04-03,16.698699951171875,16.767906188964847,16.52073860168457,16.58994483947754,56194715.0,0.015634402018432025,-1.0000000000000286,0.8461549876829483,90.04735674914835,64.5701467525529,-0.45205383287605727,-0.8124664077391053,-0.2917422703297774,-0.6421400760225104,18.99817424860736,0.3262615203857493,0.296149614577482,0.7246986389160153,-0.08982777292399291,1.5392250507560252,0.3174354329960103,1.1319618448360202,-1.2091144652391606,90.66678327614281,17.646699917024748,0.40726320592000476,4,-0.3015460968017578,-0.7958831787109375,0.07662153244018555,-0.22245168685913086,-0.23728370666503906,1,-0.0053286560437735275,-1.444446032267745,16.441644668579098,1.6666380862557868,16.313116073608402,-1.000000000000048,16.313116073608402,-0.0053286560437735275
1887,2007-04-04,16.698699951171875,16.767906188964847,16.619604110717773,16.698699951171875,40218342.0,0.0,1.1429004519897992,0.0,88.13555165477646,67.49698497087506,-0.3925944518972315,-0.7546004095995968,-0.2920202600079662,-0.6252954739318675,16.823440031501057,0.14830207824707387,0.37615041083754974,0.6634008407592766,-0.17642168059363073,1.503223362112184,0.24348958008282295,1.0833121014357303,-1.081282394935947,88.52473014899076,9.798792696101827,0.419911260676454,4,-0.3015460968017578,-0.8057699203491193,0.04448986053466797,-0.22245168685913086,-0.06920814514160156,2,-0.00473664660634554,-1.0000000000000286,16.698699951171875,-1.444446032267745,16.441644668579098,1.6666380862557868,16.313116073608402,-0.00473664660634554
1888,2007-04-05,16.698699951171875,16.698699951171875,16.619604110717773,16.698699951171875,28627445.0,0.0,1.0,0.0,86.79240818877018,69.71994840369598,-0.3677169956032884,-0.7297200726913182,-0.2938975904709409,-0.611279260522096,15.79162068531073,0.07909584045410156,0.42904185084035795,0.6238538265228257,-0.26380885349006533,1.5115165065357168,0.18002248651637842,1.0676851665292713,-0.9662335316630557,88.52473014899076,5.585653702325715,0.44383134000644564,4,-0.3015460968017578,-0.8057699203491193,-0.09392452239990234,-0.22245168685913086,-0.0889816284179723,3,-0.014209711376267142,1.1429004519897992,16.698699951171875,-1.0000000000000286,16.698699951171875,-1.444446032267745,16.441644668579098,-0.014209711376267142
1889,2007-04-10,16.758020401000973,16.777793884277347,16.619604110717773,16.669038772583008,34905033.0,0.0035523992887203093,1.4615498768289341,100.0,83.19996172479213,72.13255815803163,-0.39754754478699184,-0.7643798770710291,-0.35125748847197613,-0.6578327498680245,15.519446944498473,0.15818977355957387,0.4690878677237471,0.6426385879516552,-0.2932355419478938,1.578512717851206,0.1747015230018789,1.1105756529014297,-0.92201000454655,96.296296296295,14.139421208917497,0.46793706494977527,4,-0.3559226989746058,-0.8601465225219673,-0.3855829238891566,-0.3855829238891566,-0.444904327392571,1,-0.014159297675889526,1.0,16.698699951171875,1.1429004519897992,16.698699951171875,-1.0000000000000286,16.698699951171875,-0.014159297675889526
1890,2007-04-11,16.777793884277347,16.78767967224121,16.669038772583008,16.758020401000973,64313830.0,0.001179941472991164,5.0002893937201565,0.22221984052139543,82.49994775096037,74.43866719225466,-0.34685162424724325,-0.747738141312972,-0.3700751399728439,-0.6671204873020891,14.986143548258719,0.11864089965820312,0.4597680230747496,0.6149556636810338,-0.3553267984721984,1.585238125834266,0.1298144326044195,1.10009689475765,-0.8287694692841736,96.29664032467944,15.719465620080044,0.48514123107661605,4,-0.3707532882690465,-0.8749771118164098,-0.45726203918457387,-0.44490337371826527,-0.3361492156982493,2,-0.021803247602768416,1.4615498768289341,16.758020401000973,1.0,16.698699951171875,1.1429004519897992,16.698699951171875,-0.021803247602768416
1891,2007-04-12,16.659151077270508,16.758020401000973,16.550397872924805,16.708585739135742,116751152.0,-0.007071418794697526,1.7999588445611379,-2.5000482299595532,74.01561885260222,76.53838847801978,-0.16842483955925758,-0.5752725224981461,-0.2521541925343591,-0.5374703417061895,14.047202040407392,0.22739601135254262,0.4334418529780031,0.44341883659362935,-0.5132080295286272,1.400045702715886,-0.03489459646749893,0.9217322696547576,-0.5927149262626088,45.83293141699624,-31.5099136960333,0.4783134330611279,4,-0.18290328979492188,-0.7563343048095703,-0.5314111709594727,-0.5190525054931641,-0.24716758728027344,3,-0.004747776926843694,5.0002893937201565,16.777793884277347,1.4615498768289341,16.758020401000973,1.0,16.698699951171875,-0.004747776926843694
1892,2007-04-13,16.777793884277347,16.777793884277347,16.58005714416504,16.659151077270508,40937285.0,0.0071217798828124845,2.3333118981398213,-2.399992283355269,71.30426467775884,78.12984765605168,-0.213415601662291,-0.5861430652707753,-0.3714300144944005,-0.645724911753323,11.98679656397427,0.19773674011230824,0.4433281977707857,0.4745639801025412,-0.33310987507088896,1.2822378352759713,0.07072705251582434,0.8784009076892563,-0.610383640296785,95.83373524967193,19.491373338413027,0.4038369275867153,4,-0.30154609680176137,-0.8749771118164098,-0.6772422790527379,-0.6376953125000036,-0.30648994445801137,4,-0.01885692731432298,1.7999588445611379,16.659151077270508,5.0002893937201565,16.777793884277347,1.4615498768289341,16.758020401000973,-0.01885692731432298
1893,2007-04-16,16.78767967224121,16.856887817382812,16.73824691772461,16.807453155517578,62056952.0,0.0005892185845199904,-1.0000321538238934,-0.16666398726749015,71.30421653903264,79.42100566412162,-0.16640448945281605,-0.5100514294918952,-0.3840780603221994,-0.6431651722874392,9.904851378635867,0.11864089965820312,0.4504798803331589,0.4132652759552009,-0.2900765276178916,1.1166070795282934,0.06159437416865643,0.7649361777417454,-0.5334317083041569,77.41911394059332,2.7598406298917126,0.3516709017865458,4,-0.23728084564208984,-0.8502588272094727,-0.7069015502929688,-0.6475811004638672,-0.05932044982910156,0,-0.00942285469459514,2.3333118981398213,16.777793884277347,1.7999588445611379,16.659151077270508,5.0002893937201565,16.777793884277347,-0.00942285469459514
1894,2007-04-17,16.79756736755371,16.79756736755371,16.609718322753903,16.78767967224121,81566384.0,0.0005889852264009399,36.996527777778496,-0.5000482299604514,87.36828210829827,81.62973424957104,-0.11213857554944795,-0.4438023462455618,-0.3973075253822955,-0.6401077681035403,8.931680546764584,0.18784904479980824,0.4888525969235644,0.3603721618652358,-0.2478194404439833,0.9685637641744567,0.05627636071062625,0.6644679630198453,-0.4468970270653365,80.64522151485167,3.639961262676806,0.30409580115461005,4,-0.10875415802001953,-0.8601465225219727,-0.7167892456054688,-0.6574687957763672,-0.18784904479980824,1,-0.011183110071203428,-1.0000321538238934,16.78767967224121,2.3333118981398213,16.777793884277347,1.7999588445611379,16.659151077270508,-0.011183110071203428
1895,2007-04-18,16.659151077270508,16.79756736755371,16.560285568237305,16.79756736755371,40199982.0,-0.008240258083475172,2.4285241835469202,-13.998842592592593,74.50957028294732,79.90331353110426,0.06747092093344875,-0.26197500816616426,-0.26327285829239955,-0.48957770416670243,8.290031231521086,0.23728179931640625,0.5100067747724104,0.18586931228637837,-0.3817582747062076,0.7534968992789661,-0.09794448120991461,0.46968310578267136,-0.22748594047902415,35.48344939603831,-42.46273587368816,0.2838137934962936,4,0.04449176788330078,-0.7217302322387695,-0.6055617332458496,-0.5190525054931641,-0.1285266876220703,2,-0.020771466808667705,36.996527777778496,16.79756736755371,-1.0000321538238934,16.78767967224121,2.3333118981398213,16.777793884277347,-0.020771466808667705
1896,2007-04-19,16.619604110717773,16.619604110717773,16.411983489990234,16.51085090637207,45096647.0,-0.0023738884634219026,2.818197762110211,-0.7856965688300951,71.69790373716438,78.07690820692515,0.1057376838909434,-0.18356214151904737,-0.22770124047186613,-0.4354981370330222,7.646061697190337,0.24716758728027344,0.5258810428866205,0.11567354202270508,-0.41054687634727216,0.6418939603926841,-0.14743666716228532,0.3787837512076955,0.23728370666503906,46.66635227945022,-34.72409431930217,0.26311020918498934,4,0.01483154296875,-0.6821832656860352,-0.6772403717041016,-0.4795055389404297,-0.06920623779296875,3,-0.01070780272220273,2.4285241835469202,16.659151077270508,36.996527777778496,16.79756736755371,-1.0000321538238934,16.78767967224121,-0.01070780272220273
1897,2007-04-20,16.827226638793945,16.856887817382812,16.619604110717773,16.619604110717773,60944391.0,0.012492627784213006,-1.285722159957374,1.9091164193763372,73.21412576909009,76.56821016029403,-0.09134159139457054,-0.34830646872727655,-0.4430242896392045,-0.6232866349718691,7.529839765027983,0.23728370666503906,0.5174817589400647,0.2847377777099602,-0.2156853767700433,0.7851609321899637,0.03452620046995847,0.534949354949962,-0.41524314880371094,93.33313326874105,13.706089327410297,0.250211577240002,4,-0.19279098510742188,-0.889805793762207,-0.9392399787902832,-0.6871280670166016,-0.1581878662109375,4,-0.024676861952188767,2.818197762110211,16.619604110717773,2.4285241835469202,16.659151077270508,36.996527777778496,16.79756736755371,-0.024676861952188767
1898,2007-04-23,16.708585739135742,16.876659393310547,16.678926467895508,16.817340850830078,40570552.0,-0.007050531986339648,-1.352931830819687,-0.5238117110992706,66.1289318841615,74.67142906689062,0.032239394463541515,-0.20760558599672763,-0.33776472996991913,-0.4834058803393546,8.207707788132085,0.19773292541503906,0.434909266714147,0.14533472061157227,-0.34593726951655057,0.6366067107396951,-0.10030127445248738,0.3909707156756319,-0.2966022491455078,63.82991823465668,-15.546142622209537,0.24563599506406078,4,-0.06426429748535156,-0.7563357353210449,-0.8848624229431152,-0.6327505111694336,-0.1384143829345703,0,-0.014201189916429158,-1.285722159957374,16.827226638793945,2.818197762110211,16.619604110717773,2.4285241835469202,16.659151077270508,-0.014201189916429158
1899,2007-04-24,16.441644668579098,16.72835922241211,16.293342590332028,16.708585739135742,68102335.0,-0.01597628157908071,1.8387185104052806,2.4545151616128282,50.0,71.06032376122836,0.278913826967802,0.07403251314378778,-0.08853898694250262,-0.19971883439082205,8.806038225611374,0.4350166320800817,0.3634610040948374,-0.128527069091799,-0.6081372606126436,0.3510831224290456,-0.36833216485221953,0.11127802666862152,0.43501472473144887,25.42393387089375,-52.08871462853965,0.23980509576042155,4,0.14335632324219105,-0.360867023468014,-0.6179213523864711,-0.3658094406127894,0.257055282592777,1,0.017438313478513434,-1.352931830819687,16.708585739135742,-1.285722159957374,16.827226638793945,2.818197762110211,16.619604110717773,0.017438313478513434
1900,2007-04-25,16.560285568237305,16.58005714416504,16.323003768920902,16.451530456542972,57398944.0,0.007215877854661157,2.466707823693538,-0.40741243551450745,44.35486505786797,67.76468445070232,0.14100264468652313,-0.008443866581160364,-0.2206945682192405,-0.29854377612617,9.16656707727379,0.2570533752441371,0.302882573908942,-0.033120059967039595,-0.45780909464869524,0.39156897471461605,-0.24546457730786742,0.17922445737378823,0.3163738250732422,45.76295017428244,-28.842975843889604,0.2123445173408278,4,0.024715423583984375,-0.350980281829834,-0.7365622520446777,-0.4844503402709961,0.3163738250732422,2,0.0029850182421617966,1.8387185104052806,16.441644668579098,-1.352931830819687,16.708585739135742,-1.285722159957374,16.827226638793945,0.0029850182421617966
1901,2007-04-26,16.619604110717773,16.767906188964847,16.560285568237305,16.560285568237305,78310095.0,0.003581975820165839,-6.000192926045136,0.5454322243462884,46.923011855631124,65.05565635935481,0.0843552858674066,-0.033670146304714876,-0.29279845187814857,-0.3337115217281834,9.408958182043078,0.20762062072754262,0.2575753734665831,0.0034590721130385305,-0.3702476180595795,0.37716576228565657,-0.1833942729732705,0.19031241719934755,0.24538894653320398,55.93213134265916,-16.214494387249957,0.18685334508630835,4,-0.034603118896484375,-0.3262619972229004,-0.7958807945251465,-0.5437688827514648,0.1680755615234375,3,-0.005353901361101254,2.466707823693538,16.560285568237305,1.8387185104052806,16.441644668579098,-1.352931830819687,16.708585739135742,-0.005353901361101254
1902,2007-04-27,16.362550735473633,16.609718322753903,16.23402214050293,16.609718322753903,59437736.0,-0.015466877160952963,2.040011729571698,-4.1667845659163385,39.10257757903221,61.47769647491032,0.3087840014361838,0.2518700865890011,-0.0556056810032608,-0.05754564778891691,9.785083511504912,0.38558197021484375,0.20473402438357624,-0.2634810447692857,-0.5949931807057567,0.06803109116718531,-0.4292371127375212,-0.09772497680105019,0.4910093124389654,20.000178080118243,-48.006192246488865,0.16575606796823492,4,0.19279003143310547,0.024715423583984375,-0.5388274192810059,-0.2867155075073242,0.3262615203857422,4,0.01148030893764762,-6.000192926045136,16.619604110717773,2.466707823693538,16.560285568237305,1.8387185104052806,16.441644668579098,0.01148030893764762
1903,2007-04-30,16.323003768920902,16.59983253479004,16.273569107055664,16.352663040161133,44842305.0,-0.0024169194150759354,-4.07690024634197,0.11999660459767077,35.714303610352886,55.73836553069417,0.30785965849493735,0.30798641949436956,-0.033601122185338284,-0.0027108261395021316,10.527282521762753,0.326263427734375,0.1673748759400766,-0.30352239608764364,-0.6330934906169077,0.026048698441620388,-0.46830794335227566,-0.13873684882301163,0.5057747626953102,16.666845296150377,-45.788080374691425,0.1647855472646316,4,0.2323369979858363,0.12852668762206676,-0.49928045272827504,-0.2471685409545934,-0.0098876953125,0,0.021199223412602386,2.040011729571698,16.362550735473633,-6.000192926045136,16.619604110717773,2.466707823693538,16.560285568237305,0.021199223412602386
1904,2007-05-02,16.392210006713867,16.481191635131836,16.362550735473633,16.451530456542972,49102577.0,0.004239797942382051,-1.0000321538238934,2.0000643086820316,37.735826163554584,51.65239396187275,0.1956849577808022,0.2582501395802552,-0.12245709560423634,-0.05622943568891259,11.229071191105525,0.15818786621093395,0.1274725161543202,-0.2382708549499526,-0.5535974656728975,0.07705575577299228,-0.3959341603114268,-0.08060754958847838,0.4127782692578137,29.629629629629434,-27.365400955194346,0.15766330536147247,5,0.1631307601928711,0.05932044982910156,-0.5042228698730469,-0.3163747787475586,-0.2669410705566406,2,0.010856458611402386,-4.07690024634197,16.323003768920902,2.040011729571698,16.362550735473633,-6.000192926045136,16.619604110717773,0.010856458611402386
1905,2007-05-03,16.411983489990234,16.491077423095707,16.174701690673828,16.392210006713867,76240187.0,0.001206273179044759,2.5555555555554537,-0.3333333333333134,41.61076519309476,48.30937856808723,0.15328299448824723,0.24890190941291834,-0.16492420111249473,-0.06525052642662388,11.665775882375812,0.31637573242187855,0.08406128922230138,-0.21701431274414062,-0.5363341964530441,0.10230557096476289,-0.3766742545985906,-0.05735437088969064,0.37016614056269503,39.99999999999976,-17.646588485759267,0.15965994185445115,5,0.11369705200195312,0.039546966552734375,-0.5239963531494141,-0.3361482620239258,-0.20762062072753906,3,0.017469945747661253,-1.0000321538238934,16.392210006713867,-4.07690024634197,16.323003768920902,2.040011729571698,16.362550735473633,0.017469945747661253
1906,2007-05-04,16.609718322753903,16.619604110717773,16.411983489990234,16.411983489990234,176266437.0,0.01204819837189497,-1.0999903540079097,9.99999999999982,44.58594656233386,45.12846976733654,-0.05140767382888711,0.04654540220933612,-0.38256663867027285,-0.2509739878327153,11.410589976151797,0.20762062072753906,0.027687234995894983,-0.014830398559574576,-0.33253667335740644,0.3028758762382573,-0.17368353595848873,0.14402273883933958,0.1359844314062819,97.77798737015316,43.10448988109454,0.15885313739891588,5,-0.0840377807617152,-0.15818786621093395,-0.7217311859130824,-0.5338830947875941,-0.4646759033203054,4,0.016071378536923087,2.5555555555554537,16.411983489990234,-1.0000321538238934,16.392210006713867,-4.07690024634197,16.323003768920902,0.016071378536923087
1907,2007-05-07,16.619604110717773,16.659151077270508,16.50096321105957,16.609718322753903,95228436.0,0.0005951809520050588,2.5555936635870613,0.04999517700397372,44.585946562334115,42.734804731577945,-0.10487012321216227,0.03207460686034125,-0.4091496321730368,-0.25135264950991143,11.088343871395685,0.1581878662109375,-0.008032013077752254,-0.0009898185729966258,-0.3167729895701008,0.31479335242410755,-0.15888140407154694,0.1569017669255537,0.0918385796332295,91.83671862388825,38.38636149027279,0.15789158549855156,5,-0.1483001708984375,-0.1680736541748047,-0.7415039539337158,-0.5437688827514648,-0.642637252807619,0,0.010113090564837668,-1.0999903540079097,16.609718322753903,2.5555555555554537,16.411983489990234,-1.0000321538238934,16.392210006713867,0.010113090564837668
1908,2007-05-08,16.461416244506836,16.619604110717773,16.392210006713867,16.619604110717773,53994405.0,-0.00951814887750091,1.8749879425098872,-16.001543507615317,40.116200816546275,41.63660482230531,0.01628182767293751,0.18084639473593356,-0.2653791965786354,-0.08479671966170343,10.868087256587078,0.22739410400390625,-0.04417092173045134,-0.14731349945068217,-0.46852407457329903,0.1738970756719347,-0.3079187870119924,0.013291788110628033,0.2178219858635373,59.183593119441234,8.794267862219662,0.16060528756130857,5,0.0098876953125,0.05932140350341797,-0.519052267074585,-0.38558101654052734,-0.3460350036621094,1,0.013813878950325487,2.5555936635870613,16.619604110717773,-1.0999903540079097,16.609718322753903,2.5555555555554537,16.411983489990234,0.013813878950325487
1909,2007-05-09,16.52073860168457,16.58994483947754,16.392210006713867,16.461416244506836,51368217.0,0.003603721350374789,1.0,-0.37501205749011285,45.73175609228178,41.78959271501795,-0.03424210052852672,0.10839340709239309,-0.3387269095868284,-0.13895195305906327,10.409654987630141,0.19773483276367188,-0.10134683205518513,-0.0761270523071289,-0.3915972002598025,0.23934309564554468,-0.2338621262834657,0.08160802166920789,0.1384124755859375,71.42890889834679,18.362854868135315,0.1577350739763361,5,-0.049434661865234375,-9.5367431640625e-07,-0.5412991046905518,-0.4449033737182617,-0.1483020782470703,2,-0.012567387759225057,1.8749879425098872,16.461416244506836,2.5555936635870613,16.619604110717773,-1.0999903540079097,16.609718322753903,-0.012567387759225057
1910,2007-05-10,16.411983489990234,16.560285568237305,16.38232421875,16.52073860168457,97208831.0,-0.006582944886207809,-1.1176590746604025,-1.833290463635779,43.859666936303626,41.4492210573149,0.05728858391897873,0.19851575719017944,-0.25001226203320925,-0.027346144180004472,9.909175882905458,0.1779613494873047,-0.14889298163321385,-0.16659164428710938,-0.4803069847530139,0.14712369617879517,-0.32344931452006165,-0.009733974054157102,0.21810062408447095,10.714015034071258,-41.378598778769266,0.15685767023295202,5,0.004942893981933594,0.11369705200195312,-0.40535569190979004,-0.3361482620239258,0.1581878662109375,3,-0.01746982953083498,1.0,16.52073860168457,1.8749879425098872,16.461416244506836,2.5555936635870613,16.619604110717773,-0.01746982953083498
1911,2007-05-11,16.58005714416504,16.619604110717773,16.23402214050293,16.411983489990234,82209136.0,0.010240910507697931,2.1200043214211304,-1.5454322243462706,42.51491956259054,41.828370166599164,-0.1307326845037018,0.025521251936023504,-0.42383742088595966,-0.1898263416417052,10.039851243070213,0.38558197021484375,-0.14947343205323804,0.0054367065429694605,-0.30598758239202084,0.31686099547795976,-0.15027543792452747,0.1611488510104664,-0.40535545349121094,81.39530710215801,33.093383245728106,0.15571214446749543,5,-0.1631307601928711,-0.05437660217285156,-0.4844489097595215,-0.5042219161987305,-0.2570533752441371,4,-0.022659407723124803,-1.1176590746604025,16.411983489990234,1.0,16.52073860168457,1.8749879425098872,16.461416244506836,-0.022659407723124803
1912,2007-05-14,16.461416244506836,16.639379501342773,16.461416244506836,16.58005714416504,94132665.0,-0.007155638766899952,-2.0000321533069676,-0.7058863582201341,42.51491956259054,42.58399416129223,0.0038075056128015206,0.12568877444897097,-0.30033356321180804,-0.06590933383367314,10.081159246429417,0.1779632568359375,-0.15337340806745914,-0.09738531112670756,-0.3972835977873501,0.202512975533935,-0.24733445445702884,0.052563832203613714,-0.27781650543212777,56.097193728708284,9.356303638757659,0.14994914333032205,5,-0.04448986053466797,0.06426429748535156,-0.3114309310913086,-0.38558101654052734,-0.306488037109375,0,-0.019219113372387575,2.1200043214211304,16.58005714416504,-1.1176590746604025,16.411983489990234,1.0,16.52073860168457,-0.019219113372387575
1913,2007-05-15,16.629491806030273,16.629491806030273,16.392210006713867,16.461416244506836,100706005.0,0.010210273467784026,1.8235133908306855,-1.4166747049934085,56.05093584727615,44.6190063483724,-0.12987886824295813,-0.05780938202426,-0.4551183211572791,-0.22515209319348628,9.945831872338227,0.23728179931640625,-0.16223006420595,0.07859964370727468,-0.20371071753701386,0.3609100049515632,-0.06255553691487137,0.21975482432942073,-0.4276608764648415,97.56074608044268,46.13547619865232,0.14115518062214455,5,-0.21256542205810547,-0.10381126403808594,-0.4844498634338379,-0.5536565780639648,-0.2867145538330078,1,-0.039239019191404045,-2.0000321533069676,16.461416244506836,2.1200043214211304,16.58005714416504,-1.1176590746604025,16.411983489990234,-0.039239019191404045
1914,2007-05-16,16.609718322753903,16.659151077270508,16.451530456542972,16.629491806030273,67013693.0,-0.001189061187618523,4.250102491137441,-0.11764639128463303,51.70065081046167,45.74010475030206,-0.0849394594863,-0.05568568801291107,-0.4114917524315693,-0.19925477427453586,10.3002681746213,0.2076206207275355,-0.13584177854139057,0.06821861267089346,-0.19109968895728358,0.3275369142990705,-0.061440538143195056,0.19787776348498198,-0.39038545031737826,88.3722912647486,34.73412003670427,0.12965915081408802,5,-0.16313171386718395,-0.0840377807617152,-0.46467638015746715,-0.5338830947875941,-0.4350166320800746,2,-0.029761918432534507,1.8235133908306855,16.629491806030273,-2.0000321533069676,16.461416244506836,2.1200043214211304,16.58005714416504,-0.029761918432534507
1915,2007-05-17,16.313116073608402,16.451530456542972,16.313116073608402,16.313116073608402,179921272.0,-0.01785715105952046,0.0,-0.0,40.935695606163556,45.33452131072758,0.2192165636849701,0.22520990745521985,-0.08697911626058286,0.10386095802924444,11.036613926747254,0.2966022491455007,-0.10546415569122303,-0.21108188629149893,-0.483207492903837,0.06104372032083916,-0.3471446895976662,-0.07501908298533166,-0.06739410888183883,18.60469289784282,-33.30809759660569,0.13606280330616904,5,0.13347053527831676,0.2125644683837855,-0.16313028335571644,-0.2372808456420934,-0.29660224914551137,3,0.0036363653370350413,4.250102491137441,16.609718322753903,1.8235133908306855,16.629491806030273,-2.0000321533069676,16.461416244506836,0.0036363653370350413
1916,2007-05-18,16.441644668579098,16.471303939819336,16.283456802368164,16.313116073608402,131070828.0,0.007878850024161332,1.0,100.0,52.53164247845518,46.21737641251882,0.07190061358453903,0.08713279373990801,-0.18712202971254044,-0.016393446433930592,12.351703684144516,0.18784713745117188,-0.07839300704975471,-0.07365531921387003,-0.3442795008730606,0.19696886244532053,-0.20896741004346353,0.06165677161572347,-0.1711169570998976,42.1054769205766,-13.272161224671372,0.13531209082959506,5,0.00494194030762074,0.08403587341308949,-0.28671598434447887,-0.3658094406127894,-0.33614921569823863,4,0.007817143005632188,0.0,16.313116073608402,4.250102491137441,16.609718322753903,1.8235133908306855,16.629491806030273,0.007817143005632188
1917,2007-05-21,16.411983489990234,16.58994483947754,16.411983489990234,16.441644668579098,100088215.0,-0.0018040274672489476,-10.999614172722012,-0.2307749384144926,52.86620603555363,47.63404365907519,0.07712406268932881,0.08863426791525697,-0.13042822381404306,0.01971695175690158,12.761013660309636,0.1779613494873047,-0.060628230990275256,-0.08255434036254883,-0.31317482881696534,0.1480661480918677,-0.19786458458975886,0.03275590386466121,-0.1285266876220703,34.21044615478342,-24.987176308620256,0.11531024422720838,5,0.034603118896484375,0.11369705200195312,-0.22245121002197266,-0.3361482620239258,-0.3559226989746094,0,-0.005421631158939566,1.0,16.441644668579098,0.0,16.313116073608402,4.250102491137441,16.609718322753903,-0.005421631158939566
1918,2007-05-22,16.471303939819336,16.550397872924805,16.362550735473633,16.402097702026367,72113050.0,0.0036144595115685796,-1.5333367630414652,-2.333226159089727,52.56409622224314,48.39319256240423,0.021628107928787443,0.01120003278041537,-0.17549338442585594,-0.0321124069007368,13.186645971672945,0.18784713745117188,-0.06094411358388285,-0.011369800567628374,-0.2188817633688558,0.19614216223359904,-0.11512578196824208,0.09238618083298533,-0.18784713745117188,50.0,-12.403328573018698,0.10375598140061357,5,-0.024717330932617188,0.05437660217285156,-0.2817716598510742,-0.39546871185302734,-0.306488037109375,1,-0.019207691970095753,-10.999614172722012,16.411983489990234,1.0,16.441644668579098,0.0,16.313116073608402,-0.019207691970095753
1919,2007-05-23,16.72835922241211,16.78767967224121,16.461416244506836,16.471303939819336,90359170.0,0.015606249725702792,-1.3571335065006649,3.7143368978061955,58.88886983511827,50.06310399560586,-0.2267211802669813,-0.23533997412306817,-0.4162873717635023,-0.2794743310604133,13.568642664787214,0.326263427734375,-0.05625251595923686,0.2313497543334968,-0.0022078479054705724,0.4649073565724642,0.11457095321401312,0.3481285554529805,-0.4223607635498041,88.23527186618146,22.048046231527437,0.11677880111948358,5,-0.21750831604003906,-0.20267868041992188,-0.4844493865966797,-0.6525239944458008,-0.4547901153564453,2,-0.023049598893013612,-1.5333367630414652,16.471303939819336,-10.999614172722012,16.411983489990234,1.0,16.441644668579098,-0.023049598893013612
1920,2007-05-24,16.609718322753903,16.78767967224121,16.570171356201172,16.72835922241211,52224604.0,-0.007092201816138344,-1.2,-0.4615384615384754,50.0,50.894779599762465,-0.08614049473070651,-0.11890197903161948,-0.2786037858256414,-0.1517315551235079,13.971282933863336,0.21750831604003906,-0.03144919959629178,0.11023721694946076,-0.12715462906717434,0.34762906296609586,-0.00845870605885679,0.2289331399577783,-0.26518536682128513,64.7058155985437,2.4107329646660247,0.11869592300831806,5,-0.0741500854492152,-0.0840377807617152,-0.29660129547118785,-0.5338830947875941,-0.2570552825927699,3,-0.026190488220630415,-1.3571335065006649,16.72835922241211,-1.5333367630414652,16.471303939819336,-10.999614172722012,16.411983489990234,-0.026190488220630415
1921,2007-05-25,16.530624389648438,16.609718322753903,16.461416244506836,16.540510177612305,107404793.0,-0.004761906949205308,1.000000000000048,0.08332529500658893,47.486067237233634,51.44712934138948,-0.016534819861657724,-0.04934597069649982,-0.1736628819863455,-0.06816558728478128,14.937627249710273,0.14830207824706676,-0.024331699914007743,0.03559226989746023,-0.19557420869512043,0.2667587484900409,-0.07999096939883188,0.15117550919375233,-0.15063969641113317,39.53474808201355,-18.23767444414925,0.11558323929629079,5,0.00494384765625,-0.00494384765625,-0.21009254455566406,-0.4547891616821289,-0.2175083160400355,4,-0.031100492822732417,-1.2,16.609718322753903,-1.3571335065006649,16.72835922241211,-1.5333367630414652,16.471303939819336,-0.031100492822732417
1922,2007-05-28,16.550397872924805,16.58005714416504,16.50096321105957,16.530624389648438,11645327.0,0.0011961728008742512,1.0000482311235441,-2.0001929384526336,52.72729398559539,51.077835801202724,-0.024986478123590672,-0.05726063145771931,-0.1483405233072972,-0.0845695576003358,15.203137155560235,0.07909393310546875,-0.0033541538961188166,0.04597339630127095,-0.17767103060530332,0.2696178232078452,-0.06584881715201618,0.15779560975455809,-0.13779758136718812,44.18592130647404,-12.854127078853786,0.11182221345328676,5,-0.014829635620117188,-0.024717330932617188,-0.26446962356567383,-0.4745626449584961,-0.29660224914551137,0,-0.026881675199589727,1.000000000000048,16.530624389648438,-1.2,16.609718322753903,-1.3571335065006649,16.72835922241211,-0.026881675199589727
1923,2007-05-29,16.669038772583008,16.708585739135742,16.52073860168457,16.540510177612305,53588476.0,0.007168462085874738,-1.2353208198098005,6.500048229960451,54.38592928540811,51.376200076196774,-0.15357807750363506,-0.15668138442930513,-0.23041393671234545,-0.2024319546219182,15.265554107396312,0.18784713745117188,0.011428522020977994,0.14731254577636577,-0.07070595806080249,0.365331049613534,0.03830329385777986,0.25632179769495167,-0.22643213057070355,63.636469927976805,8.06883804797998,0.10900925191858489,5,-0.1334705352783203,-0.1433582305908203,-0.38311052322387695,-0.5932035446166992,-0.306488037109375,1,-0.03677344506364699,1.0000482311235441,16.550397872924805,1.000000000000048,16.530624389648438,-1.2,16.609718322753903,-0.03677344506364699
1924,2007-05-30,16.570171356201172,16.59983253479004,16.471303939819336,16.58005714416504,100420709.0,-0.005931200816717275,4.199737644199236,-0.07691508621968955,54.70587701260563,52.906220232468115,-0.0680684630279984,-0.04616485137475124,-0.10111104368563417,-0.10508955033677836,15.404290073626125,0.19773483276367188,0.03372357332352394,0.03954706192016744,-0.1705988975172943,0.24969302135762916,-0.06552591779856343,0.1446200416388983,-0.09995887177055351,33.333528201290804,-26.75494275886698,0.10507297971873002,5,-0.034603118896484375,-0.08898067474365234,-0.27188563346862793,-0.4943361282348633,-0.19773483276367188,2,-0.024462960869714334,-1.2353208198098005,16.669038772583008,1.0000482311235441,16.550397872924805,1.000000000000048,16.530624389648438,-0.024462960869714334
1925,2007-05-31,16.698699951171875,16.748132705688473,16.570171356201172,16.570171356201172,66832513.0,0.0077566243708520055,-1.769210221707718,-13.001350569168435,53.61450753838344,53.02653857246014,-0.15215029847842843,-0.16033234003326413,-0.2098322240413708,-0.2369370613044559,14.81511941206531,0.17796134948730113,0.01992177588982713,0.1537398338317857,-0.06138791759603279,0.36886758525960417,0.046175958117878224,0.26130370954569315,-0.22739601135253906,82.75901065712374,24.317879808694414,0.10756387571390895,5,-0.12358474731445312,-0.21750926971435547,-0.3658106327056885,-0.6228647232055664,-0.0889816284179723,3,-0.025458918679856612,4.199737644199236,16.570171356201172,-1.2353208198098005,16.669038772583008,1.0000482311235441,16.550397872924805,-0.025458918679856612
1926,2007-06-01,16.876659393310547,16.945867538452152,16.64926528930664,16.64926528930664,63365934.0,0.010657083644777021,-1.6087065928535793,1.7692102217077732,62.209288631313875,54.06465886087794,-0.2926934484964967,-0.3344133865905903,-0.36773908804060085,-0.4154777792136244,14.978564831199417,0.29660224914551137,0.020170508787384023,0.31835222244262695,0.05794862170484194,0.578755823180412,0.18815042207373267,0.44855402281152124,-0.40535545349121094,85.41646570849748,25.57676711122466,0.1302018003688933,6,-0.22245025634765625,-0.3163747787475586,-0.479506254196167,-0.8008241653442383,-0.3361492156982422,4,-0.031048582597875463,-1.769210221707718,16.698699951171875,4.199737644199236,16.570171356201172,-1.2353208198098005,16.669038772583008,-0.031048582597875463
1927,2007-06-04,16.78767967224121,16.926094055175778,16.688812255859375,16.817340850830078,59165614.0,-0.005272353905809379,-1.0869477692688057,-0.13043952356987082,54.87804878048785,54.3217647006829,-0.16183554333564842,-0.2447444187846486,-0.26092090948260704,-0.32239318166003983,15.303470198472619,0.2372817993164027,0.06466662469125595,0.22096872329711914,-0.057953875813293365,0.49989132240753165,0.08150742374191466,0.3604300228523236,-0.26891937255859233,66.66666666666616,11.119307836209153,0.13946129955520595,6,-0.08403778076171875,-0.22739505767822266,-0.3485081195831299,-0.7118444442749023,-0.36580848693847656,0,-0.028268564083785197,-1.6087065928535793,16.876659393310547,-1.769210221707718,16.698699951171875,4.199737644199236,16.570171356201172,-0.028268564083785197
1928,2007-06-05,16.688812255859375,16.906320571899414,16.688812255859375,16.807453155517578,63612945.0,-0.0058892841841219346,-2.6666666666666665,3.9998713909073373,52.32558139534896,53.59251042959743,-0.03226267480881262,-0.13488310476793686,-0.15264556520253691,-0.22453213840217146,15.303819564558008,0.21750831604003906,0.07617083536760205,0.11073150634765483,-0.16865727557980392,0.3901202882751136,-0.028962884616074547,0.2504258973113842,-0.127341232299802,45.833333333332995,-5.33213627107974,0.13969439096372924,6,0.014829635620117188,-0.12852764129638672,-0.21750879287719727,-0.6129770278930664,-0.247167587280277,1,-0.026066362627295336,-1.0869477692688057,16.78767967224121,-1.6087065928535793,16.876659393310547,-1.769210221707718,16.698699951171875,-0.026066362627295336
1929,2007-06-06,16.313116073608402,16.78767967224121,16.313116073608402,16.78767967224121,67431793.0,-0.022511858632663806,-1.0000000000000149,3.9999999999999702,50.0,53.59251042959743,0.31104680582192046,0.2365911383506365,0.22796813483647327,0.1460684419649354,15.250530613874455,0.47456359863280895,0.08155343091304701,-0.25458354949950746,-0.5573910222289378,0.04822392322992286,-0.4059872858642244,-0.10317981313479052,0.63275146484375,0.0,-53.00045605800402,0.15140373636471582,6,0.316375732421875,0.2471685409545863,0.19031953811645153,-0.2372808456420934,0.4547901153564453,2,0.0030303629081145367,-2.6666666666666665,16.688812255859375,-1.0869477692688057,16.78767967224121,-1.6087065928535793,16.876659393310547,0.0030303629081145367
1930,2007-06-07,16.125268936157227,16.481191635131836,15.99674129486084,16.402097702026367,92734544.0,-0.011515098440026295,1.2272727272727273,0.5833333333333377,41.397840540176205,52.916040796591055,0.47265252644105615,0.4235738487428016,0.4253446971690842,0.327518045733612,15.520585140171217,0.4844503402709961,0.07890644482606035,-0.4280949592590346,-0.7843698008874185,-0.07182011763065077,-0.6062323800732266,-0.2499575384448427,0.8079435729980489,13.54168027322295,-39.14998644006664,0.17813742081419268,6,0.3460354804992676,0.3460354804992676,0.37816667556762695,-0.04943370819091797,0.7513904571533203,3,0.015327966823924122,-1.0000000000000149,16.313116073608402,-2.6666666666666665,16.688812255859375,-1.0869477692688057,16.78767967224121,0.015327966823924122
1931,2007-06-08,16.204362869262695,16.283456802368164,15.937419891357422,16.125268936157227,72834307.0,0.004904968308969915,1.9166747049934085,-0.2857142857142857,44.50263472340202,52.00218976745845,0.3826512881169606,0.3319077909360857,0.3546646167333627,0.2436844923304733,15.384890823655011,0.3460369110107422,0.04245583752009452,-0.33021631240844584,-0.7187243223536832,0.05829169753679153,-0.5244703173810628,-0.13596230743582893,0.6913907913208028,27.000096459921004,-26.87145804917376,0.19425400497261786,6,0.23728084564208984,0.23728084564208984,0.2842426300048828,-0.12852764129638672,0.879919052124027,4,0.025015204655784773,1.2272727272727273,16.125268936157227,-1.0000000000000149,16.313116073608402,-2.6666666666666665,16.688812255859375,0.025015204655784773
1932,2007-06-11,16.145042419433597,16.342777252197266,16.075834274291992,16.323003768920902,46269469.0,-0.0036607702695685695,1.4545542236292532,-2.25,41.361268707445284,50.555005258795916,0.42289738847508573,0.38610693875798674,0.4218830858377913,0.3002401896629685,15.23929985592251,0.26694297790527344,0.03051093409074923,-0.3737180709838839,-0.7988098144960745,0.05137367252830671,-0.5862639427399792,-0.16117219922778858,0.6932112149963352,21.428669857062513,-31.572198100545453,0.21254587175609516,6,0.29660129547118785,0.29660129547118785,0.3435630798339808,-0.06920719146728871,1.0776538848876918,0,0.024494686845956348,1.9166747049934085,16.204362869262695,1.2272727272727273,16.125268936157227,-1.0000000000000149,16.313116073608402,0.024494686845956348
1933,2007-06-12,15.976966857910154,16.323003768920902,15.907759666442873,16.323003768920902,107033536.0,-0.01041035118750333,1.399998897603903,1.944449803328969,29.120856989005645,47.712225256173696,0.5391790614179843,0.529961874953651,0.5912855647668618,0.46549275763027076,15.032411759584352,0.4152441024780291,0.024320832705384987,-0.5091673851013194,-0.9943865282093629,-0.023948241993275943,-0.7517769566553394,-0.26655781354729946,0.8072367519354291,7.865168539325455,-38.998385671355074,0.24260957155402105,6,0.44984674453735884,0.44984674453735884,0.48445034027099787,0.07415103912353693,1.176521301269533,1,0.027846607641444088,1.4545542236292532,16.145042419433597,1.9166747049934085,16.204362869262695,1.2272727272727273,16.125268936157227,0.027846607641444088
1934,2007-06-13,16.115381240844727,16.174701690673828,15.85832691192627,15.927534103393555,63563091.0,0.008663370473604326,1.0645163297819378,-0.5428528907580543,36.41302923262917,45.80094988886766,0.36818722673289983,0.3716698290626965,0.45583384462320353,0.3228215113981179,15.011743112620376,0.3163747787475586,0.007304396109169886,-0.34603614807128835,-0.8545520457279281,0.16247974958535139,-0.60029409689961,-0.09177819924296671,0.5987068535286397,41.26968815885571,-3.1990944340490586,0.25425794882831987,6,0.2867159843444824,0.2867159843444824,0.38063955307006836,-0.06426334381103516,1.2457294464111328,2,0.020245467535539907,1.399998897603903,15.976966857910154,1.4545542236292532,16.145042419433597,1.9166747049934085,16.204362869262695,0.020245467535539907
1935,2007-06-14,16.3724365234375,16.411983489990234,15.927534103393555,15.927534103393555,85254137.0,0.015950927796933634,-1.1777781588548253,2.36842799991877,46.03960017802125,44.00431783850182,0.06703378797065085,0.12573294409530433,0.20064581864895814,0.064539543660036,14.16188568776066,0.4844493865966797,-0.018273318956861573,-0.09194688796997141,-0.5975040802817375,0.4136103043417947,-0.3447254841258527,0.16083170818590986,0.2560754526911566,92.85713055356032,45.79113488130065,0.2527785961558827,6,0.01977396011352539,0.029660701751708984,0.12358427047729492,-0.37569522857666016,0.6129779815673864,3,0.024154600627782186,1.0645163297819378,16.115381240844727,1.399998897603903,15.976966857910154,1.4545542236292532,16.145042419433597,0.024154600627782186
1936,2007-06-15,16.570171356201172,16.688812255859375,16.3724365234375,16.3724365234375,146155893.0,0.012077300313890982,-2.2,0.44444539713706344,50.45454585314052,43.512817513241004,-0.19975472648301462,-0.0652233216209126,-0.001172490595379827,-0.13249530924949937,12.803865008234999,0.316375732421875,-0.034102756223884256,0.09936161041259695,-0.4082419311500409,0.6069651519752348,-0.154440160368722,0.3531633811939159,-0.7118444442749023,85.71426930951841,36.70249255406649,0.2538017707813185,6,-0.18784761428833008,-0.1680741310119629,-0.09886789321899414,-0.6129770278930664,0.6624107360839808,4,0.018496371010350288,-1.1777781588548253,16.3724365234375,1.0645163297819378,16.115381240844727,1.399998897603903,15.976966857910154,0.018496371010350288
1937,2007-06-18,16.323003768920902,16.59983253479004,16.204362869262695,16.570171356201172,91258326.0,-0.014916417094731571,1.5806371313531107,-1.2499951770039368,42.48928175770901,42.41989533128101,-0.02842206442145212,0.1843901113546984,0.2389553188060951,0.1126791921635295,12.18594529770583,0.39546966552734375,-0.06525754459273614,-0.14335699081420472,-0.6546776023726544,0.3679636207442467,-0.3990172965934313,0.11230331496502188,-0.4480671501159712,55.952445204386606,8.42746341704941,0.25566030577922555,6,-4.768371617558387e-07,0.079093456268307,0.14829969406127574,-0.3658094406127965,0.6327495574951136,0,0.04663836161793333,-2.2,16.570171356201172,-1.1777781588548253,16.3724365234375,1.0645163297819378,16.115381240844727,0.04663836161793333
1938,2007-06-19,16.15492820739746,16.3724365234375,16.056060791015625,16.293342590332028,58618527.0,-0.01029685246066403,1.1333333333333333,0.5600021607105587,41.249992966458464,41.44767232755417,0.06253399055561815,0.3452494351978004,0.3978929047714139,0.2769747822843911,11.516274008411635,0.316375732421875,-0.13719615379326555,-0.29561376571655273,-0.8255279129824125,0.23430038154930521,-0.5605708393494808,-0.030656692083624648,-0.2637140758514409,35.71421189283291,-13.04384791124749,0.26495707363292903,6,0.11864137649536133,0.24716901779174805,0.3163752555847168,-0.20762157440185547,0.9985599517822266,1,0.06609550245075613,1.5806371313531107,16.323003768920902,-2.2,16.570171356201172,-1.1777781588548253,16.3724365234375,0.06609550245075613
1939,2007-06-20,16.342777252197266,16.411983489990234,16.15492820739746,16.15492820739746,84258541.0,0.01162797150121575,-1.7368282108298556,-1.3571497471372422,42.68292109101746,41.59045905542543,-0.1348456036728578,0.1338974290009105,0.20098793348444133,0.08797835483838767,11.902283696036434,0.25705528259277344,-0.18807111784148134,-0.08848562240600444,-0.6036942985288896,0.4267230537168807,-0.3460899604674452,0.16911871565543635,-0.43561115816497775,54.54552287606263,9.67161515921719,0.2576043380614423,6,-0.06920766830444336,0.05931997299194336,0.1285262107849121,-0.39547061920166016,0.36580848693847656,2,0.0496066791140668,1.1333333333333333,16.15492820739746,1.5806371313531107,16.323003768920902,-2.2,16.570171356201172,0.0496066791140668
1940,2007-06-21,16.174701690673828,16.342777252197266,16.036287307739258,16.342777252197266,117482815.0,-0.010284394073892145,2.6470494779845666,-0.8947373765065441,35.5102294721558,40.591302916398064,0.04579526442789472,0.28217909531770147,0.35723034623088523,0.25328608177308354,12.431922359844583,0.3064899444580078,-0.23587226160333685,-0.23481035232543945,-0.755003681849999,0.28538297719912187,-0.4949070170877192,0.02528631243684032,-0.2519026734049987,21.21212121212121,-17.76782889046381,0.2600966647622806,6,0.09886789321899414,0.22739553451538086,0.311431884765625,-0.22739505767822266,0.64263916015625,3,0.07334966784989327,-1.7368282108298556,16.342777252197266,1.1333333333333333,16.15492820739746,1.5806371313531107,16.323003768920902,0.07334966784989327
1941,2007-06-22,16.01651382446289,16.293342590332028,15.99674129486084,16.24390983581543,64457410.0,-0.009779955713319133,-1.2222230161338459,1.3529391738538357,34.52382137167437,39.83158654575685,0.19504565530146323,0.4214860683288677,0.5053277303959938,0.4076002807653296,12.607504607691093,0.29660129547118785,-0.2580166870235949,-0.3672926902771003,-0.9124955286272396,0.17791014807303895,-0.6398941094521717,-0.0946912711020289,-0.07839454242225052,3.2785303935722903,-30.869119031875833,0.2726014191750699,6,0.25705575942993164,0.38558340072631836,0.4696197509765625,-0.06920719146728516,0.7217330932617188,4,0.0604938559764574,2.6470494779845666,16.174701690673828,-1.7368282108298556,16.342777252197266,1.1333333333333333,16.15492820739746,0.0604938559764574
1942,2007-06-25,16.10549545288086,16.16481590270996,15.88798713684082,16.01651382446289,97115360.0,0.005555617745109043,1.6666544178440847,-0.39130690062992257,38.2470447173843,40.845607404465596,0.11160031658893743,0.3135398338172948,0.4032567528963291,0.31459163042588756,12.902103192785324,0.2768287658691406,-0.24497209172997003,-0.256065940856935,-0.8089010451106518,0.2967691633967835,-0.5324834929837934,0.020351611269923353,0.5833168029785156,41.509509509509506,8.474848379015178,0.2764175521268591,6,0.1680741310119629,0.2966017723083496,0.38063812255859375,-0.1581888198852539,0.9886741638183629,0,0.06998149437263579,-1.2222230161338459,16.01651382446289,2.6470494779845666,16.174701690673828,-1.7368282108298556,16.342777252197266,0.06998149437263579
1943,2007-06-26,16.056060791015625,16.194475173950195,15.947306632995605,16.10549545288086,92946413.0,-0.003069428196720958,1.17392216071129,-0.5555603189573866,44.0367078021778,41.69268280108211,0.19381617107880444,0.33170374226943267,0.43843905931454685,0.358565900809257,13.789971660178379,0.24716854095458984,-0.24553912345613327,-0.2748517036437974,-0.8238657057315883,0.27416229844399176,-0.5493587046876911,-0.0003447025999037123,0.6167349624633793,32.075348075348074,-4.92573104817383,0.27450700104389497,6,0.23233890533447266,0.346036434173584,0.4300727844238281,-0.10875415802001953,1.0183334350585973,1,0.05603444998812068,1.6666544178440847,16.10549545288086,-1.2222230161338459,16.01651382446289,2.6470494779845666,16.174701690673828,0.05603444998812068
1944,2007-06-27,16.16481590270996,16.263683319091793,15.937419891357422,16.056060791015625,146261036.0,0.006773461629840716,1.1290318565676818,-2.1999768500655916,50.95237832762843,42.23854703992735,0.10371784289542418,0.20134648248853537,0.31608272463672904,0.24461164218101317,14.409545937641886,0.32626342773437145,-0.23144810765536405,-0.14582881927490376,-0.6875328366647508,0.3958751981149433,-0.4166808279698273,0.12502318942001978,0.49228367843628007,60.86956521739131,20.03762992729625,0.2708520086949237,6,0.12358379364013672,0.23728132247924805,0.3213176727294922,-0.21750926971435547,1.1468620300292969,2,0.0611619867754869,1.17392216071129,16.056060791015625,1.6666544178440847,16.10549545288086,-1.2222230161338459,16.01651382446289,0.0611619867754869
1945,2007-06-28,16.273569107055664,16.3724365234375,16.16481590270996,16.16481590270996,57449677.0,0.0067277725277075096,-2.818197762110211,0.9999824619863554,51.64316612443936,42.370615958960556,-0.022947752340982674,0.062304911455509426,0.19917384473468047,0.13155462886093972,15.395966120239956,0.20762062072753906,-0.17332293235755714,-0.015819072723388672,-0.5258461783517987,0.4942080329050196,-0.2708326255375937,0.23919448009081634,0.3681482252044681,79.59179655972062,35.48137239485534,0.2550135528142041,6,-0.029659271240234375,0.12852811813354492,0.24469661712646484,-0.3262624740600586,0.9590129852294886,3,0.0267314827631433,1.1290318565676818,16.16481590270996,1.17392216071129,16.056060791015625,1.6666544178440847,16.10549545288086,0.0267314827631433
1946,2007-06-29,16.352663040161133,16.362550735473633,16.184589385986328,16.342777252197266,50792953.0,0.004860269593298661,10.999614172722012,0.0909011189448946,54.88368754234123,43.747772157253024,-0.15213893707799286,-0.06119586058891002,0.11395007411078595,0.04904669501973302,15.635895369712635,0.1779613494873047,-0.13614348934776643,0.08947467803955078,-0.3411904015188689,0.5201397575979705,-0.1258578617396573,0.30480721781875886,0.27397968819061447,95.91835931194413,46.91723253368007,0.2153325397792096,6,-0.20267772674560547,0.04943418502807617,0.1779613494873047,-0.40535640716552734,0.6525249481201172,4,0.02841603288270078,-2.818197762110211,16.273569107055664,1.1290318565676818,16.16481590270996,1.17392216071129,16.056060791015625,0.02841603288270078
1947,2007-07-02,16.313116073608402,16.3724365234375,16.253795623779293,16.352663040161133,25568333.0,-0.0024183808139143226,2.0000000000000897,-4.000385876904907,58.41582550911176,45.6550868842145,-0.12755590511418902,-0.06221470809108354,0.14008796128931422,0.08191565436496617,15.87319213138918,0.11864089965820668,-0.13901922331758243,0.0736558914184613,-0.280903898682638,0.4282156815195606,-0.10362400363208835,0.25093578646901094,0.2987535429131256,86.36363636363717,30.8306287910966,0.17727989505054936,7,-0.16313076019287465,0.088981151580807,0.2175083160400355,-0.3658094406127965,1.0578804016113246,0,0.02606067670933765,10.999614172722012,16.352663040161133,-2.818197762110211,16.273569107055664,1.1290318565676818,16.16481590270996,0.02606067670933765
1948,2007-07-03,16.253795623779293,16.441644668579098,16.253795623779293,16.313116073608402,34107501.0,-0.0036363653370355964,-5.333365486639543,1.5000000000003144,53.60824024637993,46.86901123481032,-0.05893378254307535,-0.039163558418579214,0.18885829272771915,0.13209315028054291,16.012892059133645,0.1878490447998047,-0.1713379631855183,0.03608627319335511,-0.2489663748925821,0.3211389212792941,-0.1064400508496135,0.17861259723632372,0.34359634314861864,62.74497936518117,5.184368916287305,0.14252632404296947,7,-0.08897972106933238,0.14830160140991566,0.2768287658691442,-0.30648899078368785,1.5324440002441442,1,0.05170324596000597,2.0000000000000897,16.313116073608402,10.999614172722012,16.352663040161133,-2.818197762110211,16.273569107055664,0.05170324596000597
1949,2007-07-04,16.362550735473633,16.362550735473633,16.253795623779293,16.253795623779293,27516025.0,0.006691059381553455,1.0000000000000653,-1.8333494099866574,49.72069808772764,48.44795219209608,-0.18393140894609417,-0.1518085620832288,0.0792049111262969,0.014261064817908675,16.313879134147633,0.10875511169433949,-0.16172401171413853,0.14236965179443217,-0.14699106010152363,0.431730363690388,-0.002310704153543952,0.2870500077424083,0.22065313485253668,71.42857142857234,17.57542708397999,0.14468035594797748,7,-0.19773483276367188,0.03954648971557617,0.1680736541748047,-0.41524410247802734,1.3149356842041016,2,0.043504432903442636,-5.333365486639543,16.253795623779293,2.0000000000000897,16.313116073608402,10.999614172722012,16.352663040161133,0.043504432903442636
1950,2007-07-05,16.3724365234375,16.471303939819336,16.303230285644528,16.431756973266598,41106006.0,0.0006041715698050787,1.4285576485827796,-0.5454497623598646,43.75001507182632,49.4730848254463,-0.18195313359240473,-0.1499139048335536,0.06469247063330386,-0.003157732028796545,15.42762663582824,0.16807365417480824,-0.13410840849312677,0.1398970603942864,-0.15348055326251853,0.43327467405108955,-0.0067917464341142875,0.2865858672226871,0.1968630122189623,65.51712668223335,15.045889138640817,0.14668880682840166,7,-0.19279098510742188,0.029660701751708984,0.13594293594360352,-0.42018651962280273,0.8304862976074219,3,0.0573672347397538,1.0000000000000653,16.362550735473633,-5.333365486639543,16.253795623779293,2.0000000000000897,16.313116073608402,0.0573672347397538
1951,2007-07-06,16.609718322753903,16.639379501342773,16.3724365234375,16.411983489990234,43190910.0,0.014492760376668912,1.0769150862196895,-3.333333333333473,59.11943885976199,51.79223973015493,-0.36457919239459713,-0.3744696720114504,-0.17646644401782297,-0.24651138688793495,14.568028964442442,0.26694297790527344,-0.1172482842536482,0.35691108703612784,0.019088700031286265,0.6947334740409712,0.18799989353370705,0.5258222805385486,-0.7217311859130824,92.30746400075104,40.7727100118765,0.1689111935024215,7,-0.32131862640380504,-0.2076210975646937,-0.081565380096432,-0.5289406776428187,1.0084476470947301,4,0.03749995980834786,1.4285576485827796,16.3724365234375,1.0000000000000653,16.362550735473633,-5.333365486639543,16.253795623779293,0.03749995980834786
1952,2007-07-09,16.540510177612305,16.758020401000973,16.530624389648438,16.609718322753903,27177446.0,-0.004166725997200582,-4.111187327174043,-0.35000482299603347,63.08717359104233,53.90895815113989,-0.2538722962389315,-0.2889284966688095,-0.10373269019411069,-0.1857335083880045,14.093422831712783,0.2273960113525355,-0.0661382739663594,0.2679295539855957,-0.08908403097657924,0.6249431389477724,0.08942276150450823,0.4464363464666832,-0.6374951934814455,56.8624484129543,3.1890878718815188,0.17850679248108803,7,-0.19279003143310547,-0.1482996940612793,0.06673669815063477,-0.2966008186340332,0.968902587890625,0,0.02809331790127545,1.0769150862196895,16.609718322753903,1.4285576485827796,16.3724365234375,1.0000000000000653,16.362550735473633,0.02809331790127545
1953,2007-07-10,16.421871185302734,16.678926467895508,16.332889556884766,16.481191635131836,40071034.0,-0.007172631982666933,-1.9166512599975885,0.857131045886774,52.81689758144059,54.11612695711902,-0.08703926115681071,-0.14255844324299005,0.01840091774258923,-0.07472164811840543,12.79139413412827,0.3460369110107422,0.0022071804158194652,0.12704534530639577,-0.20712511374062714,0.4612158043534187,-0.040039884217115684,0.29413057482990723,-0.4846559844970706,33.33345942449542,-19.393915428446185,0.16708522952351135,7,0.039546966552734375,-0.03954744338989258,0.21009206771850586,-0.09392499923706055,1.1962947845458984,1,0.057796415475871,-4.111187327174043,16.540510177612305,1.0769150862196895,16.609718322753903,1.4285576485827796,16.3724365234375,0.057796415475871
1954,2007-07-11,16.441644668579098,16.530624389648438,16.24390983581543,16.421871185302734,38690562.0,0.001204094408806533,1.900018327561759,-0.3333333333332734,60.62995116245498,55.114658628009636,-0.07086748696232803,-0.1440197982387339,0.0001928058670372934,-0.10334761833793493,11.225371389727565,0.2867145538330078,0.057053183656410766,0.1305056571960428,-0.19859679609533032,0.4596081104874159,-0.03404556944964199,0.29505688384172757,-0.4715972597656215,38.461538461538034,-17.49832017267913,0.16455122664568655,7,0.029660224914554334,-0.11864137649535778,0.19031858444214222,-0.01977443695068004,0.5338840484619176,2,0.0817798330123225,-1.9166512599975885,16.421871185302734,-4.111187327174043,16.540510177612305,1.0769150862196895,16.609718322753903,0.0817798330123225
1955,2007-07-12,16.767906188964847,16.767906188964847,16.38232421875,16.50096321105957,45152194.0,0.019843606096733968,1.888871422957329,13.500048229963056,76.38888888888896,57.50412544429271,-0.3571960389505726,-0.4628660046836188,-0.3213173371722782,-0.43807505547765757,10.893728917935567,0.3855819702148473,0.10769456918740516,0.4369936943054249,0.04996069575696893,0.8240266928538826,0.2434771950311969,0.6305101935796529,-0.7663398604638694,100.0,35.832330931939154,0.19351649927422848,7,-0.2619981765747106,-0.45478963851929066,-0.17301797866821644,-0.28177165985107777,0.4053573608398402,3,0.05424530770046254,1.900018327561759,16.441644668579098,-1.9166512599975885,16.421871185302734,-4.111187327174043,16.540510177612305,0.05424530770046254
1956,2007-07-13,16.876659393310547,16.926094055175778,16.767906188964847,16.767906188964847,43730405.0,0.0064857951326846575,-1.9091164193763968,0.4074023793361965,76.71229799548092,59.53706683166706,-0.4289079400420661,-0.5770671274493893,-0.4303320392644281,-0.5542741252086429,11.783208684240085,0.1581878662109304,0.13893562220786038,0.530422496795655,0.08381606389783158,0.9770289296934784,0.3071192803467433,0.7537257132445667,-0.8291126731817364,92.75347326099343,24.657245142419086,0.22330321644891157,7,-0.2916574478149414,-0.4844489097595215,-0.40535497665405273,-0.40535497665405273,0.3559226989746058,4,0.01933222802752632,1.888871422957329,16.767906188964847,1.900018327561759,16.441644668579098,-1.9166512599975885,16.421871185302734,0.01933222802752632
1957,2007-07-16,17.084281921386722,17.14360237121582,16.817340850830078,16.876659393310547,52449855.0,0.012302347475144915,-1.0000116922141546,1.9091164193764323,82.09880365738351,62.70268498844525,-0.5762339447194904,-0.7638977797517832,-0.6361275619404374,-0.7664743171061978,12.405497439674354,0.3262615203857422,0.16912691200104746,0.6999811172485373,0.14507654274923,1.2548856917478446,0.4225288299988854,0.9774334044981892,-0.9664514144541556,93.40658641758114,19.896634580796103,0.2774522872496533,7,-0.3905258178710973,-0.5833172798156774,-0.6426382064819371,-0.6426382064819371,0.24716758728026988,0,0.031250013955434364,-1.9091164193763968,16.876659393310547,1.888871422957329,16.767906188964847,1.900018327561759,16.441644668579098,0.031250013955434364
1958,2007-07-17,17.22269630432129,17.27212905883789,17.01507568359375,17.084281921386722,58333155.0,0.008101855469927255,1.1666680063985595,0.6666636044609927,82.4242700601911,66.33641520760786,-0.6288908625554974,-0.8624335010926032,-0.7659692354087007,-0.9064978812874003,12.740565628102472,0.2570533752441406,0.19192420842231073,0.7850070953369155,0.1271150143688473,1.4428991763049819,0.4560610548528814,1.1139531358209496,-1.0022886109603988,95.19239152412523,19.253886470867386,0.32894604048403325,7,-0.4646768569946289,-0.657468318939209,-0.7810525894165039,-0.7810525894165039,0.1384143829345703,1,0.01664759432062346,-1.0000116922141546,17.084281921386722,-1.9091164193763968,16.876659393310547,1.888871422957329,16.767906188964847,0.01664759432062346
1959,2007-07-18,17.153488159179688,17.440204620361328,17.064508438110348,17.094169616699222,71576978.0,-0.004018426843202083,-5.333333333333014,0.4285576485827135,77.63973815609262,70.10193999474856,-0.4868913240865176,-0.7687911016079667,-0.690728264265708,-0.8393176961060185,13.389739788973646,0.3756961822509801,0.21182063318049416,0.6752634048461914,-0.05403354604869648,1.4045603557410793,0.3106149293987457,1.0399118802936371,-0.8068739019615556,72.89708167908927,-2.4727580747152444,0.3646484754474443,7,-0.3114309310913086,-0.5042223930358887,-0.7266745567321742,-0.7266745567321742,0.3064899444580078,2,0.02708940632697332,1.1666680063985595,17.22269630432129,-1.0000116922141546,17.084281921386722,-1.9091164193763968,16.876659393310547,0.02708940632697332
1960,2007-07-19,17.36111068725586,17.48963737487793,17.22269630432129,17.242469787597653,89115342.0,0.012103808050554665,-2.374987942509887,2.0000643086818517,79.3103448275862,72.34537399117346,-0.6029260742743183,-0.9306905332147153,-0.8862749519111048,-1.0499915405580182,13.763123363994561,0.3361492156982422,0.2584303841142166,0.8235654830932617,0.010075961626519359,1.6370550045600023,0.41682072235989054,1.230310243826633,-0.8613937791976802,82.19188942771434,9.032115049279028,0.4067447607333704,7,-0.4943370819091797,-0.6722984313964844,-0.9590134620666504,-0.9590134620666504,0.1878490447998047,3,-0.02220952202659965,-5.333333333333014,17.153488159179688,1.1666680063985595,17.22269630432129,-1.0000116922141546,17.084281921386722,-0.02220952202659965
1961,2007-07-20,16.985414505004886,17.459978103637695,16.955753326416016,17.36111068725586,82472075.0,-0.021640100625978764,-1.3181760385837993,-3.1666666666665417,66.34615384615384,72.70748290840808,-0.188115305695554,-0.5045536784420008,-0.5080379192233302,-0.6732477842564784,13.626769840383487,0.5042247772216797,0.30249921433412297,0.3994242668151884,-0.39867340467280954,1.1975219383031863,0.0003754310711876485,0.7984731025591891,-0.32731032225554557,24.999929073386877,-44.56920626194207,0.3990488357439993,7,-0.11864089965820668,-0.29660224914551137,-0.5882606506347692,-0.5833172798156774,0.6525249481201136,4,0.01105943247628427,-2.374987942509887,17.36111068725586,-5.333333333333014,17.153488159179688,1.1666680063985595,17.22269630432129,0.01105943247628427
1962,2007-07-23,17.232582092285153,17.262243270874027,16.926094055175778,16.985414505004886,34368279.0,0.014551754813368678,1.1935415616501395,-0.6578921984231214,71.8061554203701,74.81740044606691,-0.36519245388160115,-0.6987801581569961,-0.7459154243136403,-0.9119210980288948,13.126465687739955,0.3361492156982493,0.36904474789171715,0.5902375221252392,-0.22401047647307237,1.4044855207235525,0.1831135228260834,0.9973615214243949,-0.4414325987952381,54.385887720461724,-15.383594844920864,0.40712399929915644,7,-0.365808486938473,-0.5437698364257777,-0.8403716087341273,-0.8304848670959437,0.18784904479980824,0,0.0,-1.3181760385837993,16.985414505004886,-2.374987942509887,17.36111068725586,-5.333333333333014,17.153488159179688,0.0
1963,2007-07-24,16.955753326416016,17.242469787597653,16.876659393310547,17.14360237121582,36122492.0,-0.01606426502927094,-1.1142853993153916,-0.760006790804655,62.29505215560432,75.00241166752795,-0.005216985015454867,-0.3700662247646562,-0.46824021602137833,-0.6249643226233843,12.657407808214739,0.3658103942871058,0.3856569402762524,0.2684241294860854,-0.5079741827221227,1.0448224416942953,-0.11977502661801864,0.6566232855901895,0.5338840484619141,12.903225806451612,-54.31597601596569,0.3881991561041049,7,-0.01977252960205078,-0.2669410705566406,-0.593203067779541,-0.5536561012268066,0.5042247772216797,1,0.022157445618512517,1.1935415616501395,17.232582092285153,-1.3181760385837993,16.985414505004886,-2.374987942509887,17.36111068725586,0.022157445618512517
1964,2007-07-25,17.153488159179688,17.291902542114258,16.837114334106445,16.955753326416016,81675476.0,0.011661813483427652,-1.0909186572661265,-1.0526262349345599,65.01899857694069,73.73909052175591,-0.10209425325705013,-0.5164111386429759,-0.6621760025264294,-0.806109024445469,12.523408115348078,0.4547882080078125,0.4092880939062269,0.4167253494262688,-0.34536091521866297,1.1788116140712006,0.0356822171038047,0.7977684817487329,0.32388965606689624,48.484697904182866,-18.167008079888987,0.3810431323224659,7,-0.02471637725830078,-0.4646759033203125,-0.8156547546386719,-0.7513909339904785,0.5338840484619141,2,0.012103808050554665,-1.1142853993153916,16.955753326416016,1.1935415616501395,17.232582092285153,-1.3181760385837993,16.985414505004886,0.012103808050554665
1965,2007-07-26,16.708585739135742,17.262243270874027,16.708585739135742,17.153488159179688,64541391.0,-0.02593655680497009,-1.488894223967571,-2.249995177003955,51.76056457622486,70.96667569739414,0.37270227936342337,-0.03926024776452408,-0.20900417320567044,-0.34356213018430637,12.659037328341757,0.5536575317382848,0.4544164486529354,-0.04992790222167898,-0.7805321327182497,0.6806763282748918,-0.41523001746996613,0.3153742130266082,0.7431815368652366,0.0,-60.78717112274184,0.365302115248286,7,0.39052581787109375,-0.019773483276367188,-0.37075233459472656,-0.3064885139465332,1.3050498962402344,3,0.044970434735359,-1.0909186572661265,17.153488159179688,-1.1142853993153916,16.955753326416016,1.1935415616501395,17.232582092285153,0.044970434735359
1966,2007-07-27,16.817340850830078,16.955753326416016,16.51085090637207,16.52073860168457,58682947.0,0.006508935788599013,-1.8124770155480399,-0.6666680957055952,54.861147860430464,67.94026949773269,0.28457394321874574,-0.11743908083617427,-0.31219912912158776,-0.43465056240333766,12.533278790153801,0.4449024200439453,0.4939784623832253,0.035593318939209695,-0.6697870158543573,0.7409736537327767,-0.3170968484575738,0.3882834863359932,0.5898355329589862,39.24067634360287,-21.1323744530971,0.35269016739678305,7,0.18290328979492188,-0.12852859497070312,-0.4795074462890625,-0.41524362564086914,1.2852745056152344,4,0.04350383855063944,-1.488894223967571,16.708585739135742,-1.0909186572661265,17.153488159179688,-1.1142853993153916,16.955753326416016,0.04350383855063944
1967,2007-07-30,16.73824691772461,16.975528717041016,16.669038772583008,16.906320571899414,46407148.0,-0.004703117681150171,1.0,-0.56666345133597,55.633802816901444,64.96355091514495,0.3457837138979265,-0.00512514466762326,-0.22739326554835415,-0.3389598369363078,12.470191462952322,0.3064899444580078,0.48003455410730567,-0.06475715637207102,-0.7354452205661524,0.6059309078220103,-0.4001011884691117,0.27058687572496964,0.5972234278710964,29.114081700431747,-33.246729625934165,0.335344032097041,7,0.2619972229003906,-0.049434661865234375,-0.40041351318359375,-0.3361496925354004,1.3248214721679652,0,0.05375070279598271,-1.8124770155480399,16.817340850830078,-1.488894223967571,16.708585739135742,-1.0909186572661265,17.153488159179688,0.05375070279598271
1968,2007-07-31,17.094169616699222,17.094169616699222,16.886547088623047,16.985414505004886,46828349.0,0.021264036832777,2.8181658745331157,-0.647068169180313,60.37735849056617,63.04550873008645,-0.03384717395909931,-0.31079569944855123,-0.5752627815449394,-0.6829935365378539,12.867076727125543,0.3559226989746129,0.4660093208508016,0.2491468429565451,-0.3807224511369931,0.8790161370500833,-0.065787804090224,0.5640814900033142,0.1753311737585932,74.68375759470224,8.915681814607396,0.31493464704677,7,-0.0939254760742223,-0.3806409835815465,-0.7563362121582067,-0.6920723915100133,0.4745616912841797,1,0.019086128645115163,1.0,16.73824691772461,-1.8124770155480399,16.817340850830078,-1.488894223967571,16.708585739135742,0.019086128645115163
1969,2007-08-01,17.074394226074222,17.232582092285153,16.73824691772461,17.094169616699222,81154665.0,-0.001156850029479184,2.3333419076037987,-0.1818341254669496,55.400674613791026,60.38887870633143,-0.029581998128890064,-0.24765374488963587,-0.5557848884394225,-0.6519548922982246,13.084948404786106,0.4943351745605433,0.4194944095782418,0.19377927780151794,-0.40075525821920976,0.7883138138222456,-0.10348799020884414,0.49104654581188,-0.563543319702152,74.99987307905155,13.001677163019785,0.29726726801036374,8,-0.08897972106933949,-0.3608655929565465,-0.729145765304569,-0.6722970008850133,0.5734310150146449,2,0.022582580234363547,2.8181658745331157,17.094169616699222,1.0,16.73824691772461,-1.8124770155480399,16.817340850830078,0.022582580234363547
1970,2007-08-02,17.311677932739258,17.469865798950195,17.074394226074222,17.074394226074222,56396512.0,0.013897049788312854,-2.3333226156505664,-11.998939043209697,57.33335133915054,59.3874562055533,-0.3068876667768343,-0.43317298052502196,-0.7867902330133028,-0.8745868485053876,14.096385084918872,0.395471572875973,0.364177092392282,0.38410091400146484,-0.18942924541077488,0.9576310734137046,0.09733583429534676,0.6708659937075829,-0.7863924026489251,83.50517104216388,24.348174154609637,0.2867650797061194,8,-0.321319580078125,-0.4844512939453125,-0.9664294719696045,-0.9095807075500488,0.18784713745117188,3,0.021701782829025795,2.3333419076037987,17.074394226074222,2.8181658745331157,17.094169616699222,1.0,16.73824691772461,0.021701782829025795
1971,2007-08-03,17.232582092285153,17.529184341430664,17.232582092285153,17.450090408325195,46711506.0,-0.004568929757208684,-1.727272727272671,-0.9166592982597449,52.61321746518701,57.25490754386629,-0.2112602769382299,-0.32150489415484884,-0.6996558608440999,-0.7775195978778768,14.524413490814108,0.29660224914551137,0.32081729302695194,0.27386188507079723,-0.29461641398184923,0.8423401841234437,-0.010377264455524227,0.5581010345971187,-0.6695133514404255,65.51720314703572,10.250850823538514,0.2842391495263231,8,-0.2125644683837855,-0.3756952285766566,-0.9095785617828334,-0.8304848670959437,0.3559246063232493,4,0.0453242316739344,-2.3333226156505664,17.311677932739258,2.3333419076037987,17.074394226074222,2.8181658745331157,17.094169616699222,0.0453242316739344
1972,2007-08-06,17.00518798828125,17.232582092285153,16.99530029296875,17.00518798828125,47335726.0,-0.013195590932696288,-22.997685185184825,-0.0,46.28379104997068,55.47587853212921,-0.021807445302830075,-0.06062144162148542,-0.4673372833642304,-0.5241378769452609,14.213615607028457,0.2372817993164027,0.2448106795622067,0.023233890533447266,-0.5101780349694884,0.556645816036383,-0.2434720722180188,0.28993985328491334,-0.3841523114013654,33.749960813062636,-15.785821931331178,0.2667059627514675,8,0.014829635620117188,-0.11864089965820312,-0.7291467189788818,-0.603090763092041,0.9689006805419922,0,0.06453485659319558,-1.727272727272671,17.232582092285153,-2.3333226156505664,17.311677932739258,2.3333419076037987,17.074394226074222,0.06453485659319558
1973,2007-08-07,17.370996475219727,17.390771865844727,17.00518798828125,17.00518798828125,47478893.0,0.021511581476815422,-1.1081188180761148,100.0,53.3742291352408,54.18201526082922,-0.36042150803821116,-0.37068312827525673,-0.8276937742351151,-0.8669351015493163,14.954815384205386,0.38558387756347656,0.22401643833839913,0.3415861129760742,-0.14919811501965086,0.8323703409717993,0.09619399897821168,0.5869782269739368,-0.6954718784667939,79.99995176992324,32.03870287700073,0.2453921139978628,8,-0.3509788513183594,-0.4844493865966797,-1.0949552059173584,-0.9688992500305176,1.0381088256835938,1,0.03984065713559448,-22.997685185184825,17.00518798828125,-1.727272727272671,17.232582092285153,-2.3333226156505664,17.311677932739258,0.03984065713559448
1974,2007-08-08,17.786239624023438,17.815900802612305,17.469865798950195,17.48963737487793,46646873.0,0.023904394281356822,-1.0588412194942038,0.8108129246202859,56.195946351649795,54.674835458098656,-0.755967949595334,-0.7167772054084018,-1.2293600769856887,-1.259360289819604,16.29767046796795,0.4449043273925781,0.1751030818311854,0.6895995140075684,0.17027733558425595,1.2089216924308808,0.4299384247959104,0.9492606032192263,-1.0594954425898422,96.38543015263893,50.57490850025896,0.25966108921165665,8,-0.62286376953125,-0.7563343048095703,-1.5027830600738525,-1.3841423988342285,1.0974292755126953,2,-0.012229022021397529,-1.1081188180761148,17.370996475219727,-22.997685185184825,17.00518798828125,-1.727272727272671,17.232582092285153,-0.012229022021397529
1975,2007-08-09,17.677486419677734,17.796127319335938,17.588506698608402,17.786239624023438,52445021.0,-0.006114457392039863,2.230730418781294,-0.3666634513359699,60.93749340606405,55.34998496316906,-0.5535325483449753,-0.5653736018415714,-1.1121573178721604,-1.1345043748134955,17.01856630665766,0.2076206207275355,0.1683637579795807,0.5353672981262214,-0.02074768024539253,1.0914822764978354,0.25730980894041267,0.8134247873120302,-0.8636097085498413,83.13254972328818,33.25663531678025,0.278057489185807,8,-0.4350166320800781,-0.6475811004638672,-1.3940298557281494,-1.2753891944885254,0.8700332641601562,3,-0.001677907021659486,-1.0588412194942038,17.786239624023438,-1.1081188180761148,17.370996475219727,-22.997685185184825,17.00518798828125,-0.001677907021659486
1976,2007-08-10,17.202922821044922,17.677486419677734,17.173263549804688,17.677486419677734,63395606.0,-0.026845649170152974,1.124995980836629,4.363674629064506,49.56269664589738,54.67541761083527,-0.02069897859770009,-0.06863274131987396,-0.6402214658890486,-0.6475392085424119,16.75833660737098,0.5042228698730469,0.12373576121832741,0.04449052810668874,-0.4978065763032973,0.5867876325166748,-0.2266580240983025,0.31563908031168,-0.3088841825982769,25.30129163170483,-23.012555158128844,0.2711485522049924,8,0.07415103912353516,-0.1730175018310547,-0.9120514392852783,-0.8008255958557129,1.2951622009277344,4,0.01724138695679467,2.230730418781294,17.677486419677734,-1.0588412194942038,17.786239624023438,-1.1081188180761148,17.370996475219727,0.01724138695679467
1977,2007-08-13,17.618165969848633,17.647825241088867,17.202922821044922,17.202922821044922,39321666.0,0.024137941739512447,-1.142852549527576,-0.875,59.38375940483467,54.56501771242066,-0.33302011218338023,-0.4657047784505721,-1.0504528568901854,-1.0486295680339026,15.842897974685071,0.4449024200439453,0.1665458668144879,0.4330394744873054,-0.14525463701079389,1.0113335859854047,0.14389241873825398,0.7221865302363568,-0.6503783582687355,75.60975609756098,21.874169401568764,0.2891470557490504,8,-0.3410921096801758,-0.5882606506347656,-1.2729175090789795,-1.2160687446594238,1.3347091674804688,0,-0.001683448282357447,1.124995980836629,17.202922821044922,2.230730418781294,17.677486419677734,-1.0588412194942038,17.786239624023438,-0.001683448282357447
1978,2007-08-14,17.50941276550293,17.835674285888672,17.459978103637695,17.618165969848633,49029718.0,-0.0061727880490978215,-2.6190309956455438,-0.2619024652399785,55.17243864404036,54.53965816022614,-0.17787585840678233,-0.3524399234892499,-0.9346610049204251,-0.9300010008202619,14.716374340753225,0.37569618225097656,0.1926720597740541,0.30995044708252095,-0.28620462901940513,0.906105523184447,0.011872909031559686,0.6080279851334822,-0.4737760986404389,50.746341716240416,-3.5025269665956102,0.29807753805096265,8,-0.09392547607421875,-0.4696207046508789,-1.1394474506378174,-1.1073155403137207,1.7598381042480469,1,0.02653863436447268,-1.142852549527576,17.618165969848633,1.124995980836629,17.202922821044922,2.230730418781294,17.677486419677734,0.02653863436447268
1979,2007-08-15,17.618165969848633,17.71703338623047,17.380884170532227,17.400657653808597,29542869.0,0.00621112802594781,-1.6153846153846154,-2.0000175383211993,64.64967252798564,55.352582736763374,-0.22504975674418404,-0.44754136496744223,-1.0228550543588888,-1.0283040693874774,13.022688440937157,0.3361492156982422,0.23013193403212284,0.3954697608947768,-0.22870244984515864,1.0196419716347123,0.08338365552480909,0.7075558662647445,-0.502525541083525,67.16413183066796,5.803096883157025,0.3120861053699678,8,-0.20267868041992188,-0.578373908996582,-1.1962950229644775,-1.2160687446594238,1.571990966796875,2,0.04489339766740108,-2.6190309956455438,17.50941276550293,-1.142852549527576,17.618165969848633,1.124995980836629,17.202922821044922,0.04489339766740108
1980,2007-08-16,16.975528717041016,17.618165969848633,16.886547088623047,17.618165969848633,59888297.0,-0.036475831474593545,1.2769264558791666,-2.9545410700036436,52.17391304347826,55.30377113435129,0.4077718140512836,0.17363003796498688,-0.36064646123497823,-0.3755323534496391,11.14810762973209,0.7316188812255859,0.20762069893468293,-0.22788839340210032,-0.8578518901895329,0.40207510338533226,-0.5428701417958166,0.08709335499161597,0.8601455688476562,9.375100479084274,-52.52094007740579,0.31498174839371657,8,0.38558197021484375,0.1334705352783203,-0.5783746242523193,-0.5734314918518066,2.214628219604492,3,0.11240534620754494,-1.6153846153846154,17.618165969848633,-2.6190309956455438,17.50941276550293,-1.142852549527576,17.618165969848633,0.11240534620754494
1981,2007-08-17,17.173263549804688,17.400657653808597,16.79756736755371,16.827226638793945,65848000.0,0.011648228226622148,-1.975612051401513,-0.5384638215399775,55.78947368421053,56.35995809371127,0.2243282819380248,-0.009813165828440162,-0.5386585629840823,-0.5629850743518503,10.43565566086177,0.6030902862548864,0.2135907741276455,-0.03954601287841797,-0.6613729091939646,0.5822808834371287,-0.3504594610361913,0.27136743527935536,0.6434281921386713,36.1905094374636,-28.619063678782872,0.31091344815777316,8,0.1433572769165039,-9.5367431640625e-07,-0.7637512683868408,-0.7711663246154785,2.1058750152587926,4,0.0800230037842069,1.2769264558791666,16.975528717041016,-1.6153846153846154,17.618165969848633,-2.6190309956455438,17.50941276550293,0.0800230037842069
1982,2007-08-20,17.232582092285153,17.380884170532227,17.173263549804688,17.173263549804688,35331404.0,0.0034541217112538103,-6.000192926045016,0.17142258699281865,51.99997354240702,56.20726302784085,0.2242388350724518,-0.0728676717284138,-0.5752460798338319,-0.6115721845097326,9.807232359286358,0.20762062072753906,0.19581513129362804,0.01977252960204723,-0.6020543667134994,0.6415994259175939,-0.2911409185557261,0.33068597775982056,0.5433446746826185,41.904616667921836,-20.761354037958675,0.31091344815777316,8,0.08403873443603871,-0.059319496154781604,-0.7439758777618373,-0.8304848670959437,1.7993869781494176,0,0.07343664013381113,-1.975612051401513,17.173263549804688,1.2769264558791666,16.975528717041016,-1.6153846153846154,17.618165969848633,0.07343664013381113
1983,2007-08-21,17.331449508666992,17.390771865844727,17.044734954833984,17.232582092285153,34454933.0,0.005737237510454296,2.1817711484667526,1.6667202572348865,53.631288829875196,55.92230108097701,0.13317669510106356,-0.14982745993965452,-0.6443465513706066,-0.7013922426297157,9.465827235919939,0.3460369110107422,0.20438754437508777,0.09985513687133718,-0.5118923892713525,0.7116026630140269,-0.20601862620000588,0.40572889994268024,0.40534288232421645,58.06436891290594,-2.9158070924027086,0.3058737630713444,8,-0.014828681945800781,-0.1581869125366211,-0.7340891361236572,-0.8304848670959473,2.0762157440185547,1,0.09355395391777699,-6.000192926045016,17.232582092285153,-1.975612051401513,17.173263549804688,1.2769264558791666,16.975528717041016,0.09355395391777699
1984,2007-08-22,17.36111068725586,17.50941276550293,17.331449508666992,17.331449508666992,31850296.0,0.0017114078412214795,-10.999742781814675,0.3000096459920795,50.741826512719854,54.78944920393876,0.04120197910797074,-0.17195265051377362,-0.6477445816642913,-0.7217417340822436,8.816299543996758,0.1779632568359375,0.25636210840459484,0.1191351890563972,-0.4940763670516226,0.732346745164417,-0.1874705889976127,0.4257409671104071,0.3381127027978508,68.67466238988447,10.108195464285956,0.30660577805400924,8,-0.04448986053466797,-0.18784809112548828,-0.6994869709014893,-0.7958827018737793,1.977346420288086,2,0.10990887719504094,2.1817711484667526,17.331449508666992,-6.000192926045016,17.232582092285153,-1.975612051401513,17.173263549804688,0.10990887719504094
1985,2007-08-23,17.459978103637695,17.588506698608402,17.36111068725586,17.36111068725586,33750174.0,0.005694763322626084,-3.6000192919842524,3.3332261590894476,53.39235136748576,55.214966395226355,-0.10254763354591034,-0.22307870837206423,-0.7269454404281639,-0.8126802552286918,8.591275755470699,0.22739601135254262,0.2591219135136953,0.18043298721313406,-0.3854247103934725,0.7462906848197406,-0.10249586159016744,0.46336183601643555,0.2031790455160163,83.7498794250985,24.98601336340471,0.282928848803303,8,-0.1433572769165039,-0.2867155075073242,-0.7143166065216064,-0.8107123374938965,1.9476871490478516,3,0.09909398641498512,-10.999742781814675,17.36111068725586,2.1817711484667526,17.331449508666992,-6.000192926045016,17.232582092285153,0.09909398641498512
1986,2007-08-24,17.548959732055664,17.578619003295902,17.351224899291992,17.380884170532227,22793727.0,0.005096319588134612,-1.0000000000000313,1.7000096459920904,58.46156585847974,55.11250044563136,-0.15341519573393825,-0.26818914873475563,-0.8011956150538708,-0.8972395087995082,9.13386081154894,0.2273941040039098,0.218477917886986,0.23283367156982493,-0.30089483793597793,0.7665621810756278,-0.034030583183074725,0.4996979263227246,0.07957382583404637,92.72728548228062,29.527040139403113,0.2668642547529013,8,-0.23233890533447266,-0.37569713592529297,-0.7711668014526367,-0.8749775886535645,1.7005176544189453,4,0.09352105364923502,-3.6000192919842524,17.459978103637695,-10.999742781814675,17.36111068725586,2.1817711484667526,17.331449508666992,0.09352105364923502
1987,2007-08-27,17.637939453125,17.70714569091797,17.548959732055664,17.548959732055664,23459109.0,0.005070370120389578,-2.5555507920516174,0.5294030866999546,54.54547816592043,55.0428381702847,-0.2674168137132966,-0.301782774267636,-0.866138030356165,-0.9812345454615787,9.484852430206306,0.1581859588623047,0.16798591578285738,0.2768287658691406,-0.20050181624729646,0.7541593479855777,0.03816347481092208,0.5154940569273592,-0.8403720855712891,89.55236773454192,27.30080965828155,0.23866529105821935,8,-0.38063907623291016,-0.4646768569946289,-0.8601465225219727,-0.9639573097229004,1.5423297882080078,0,0.09304936760329463,-1.0000000000000313,17.548959732055664,-3.6000192919842524,17.459978103637695,-10.999742781814675,17.36111068725586,0.09304936760329463
1988,2007-08-28,17.42043113708496,17.76646614074707,17.400657653808597,17.6873722076416,33750445.0,-0.012331843899231809,-1.3870979786916582,-3.000021435767722,43.32130542189275,52.673019602941054,-0.07136244082894194,-0.06174416570539876,-0.6212058703202956,-0.7599557397604819,9.588557580587025,0.365808486938473,0.1919231449358314,0.04300737380981445,-0.41792996719868114,0.50394471481831,-0.18746129669443334,0.27347604431406225,-0.6046722030639664,20.454764681638416,-35.93086567028585,0.23046867050424832,8,-0.1384143829345703,-0.24716854095458984,-0.6426382064819336,-0.7464489936828613,1.5324440002441406,1,0.09250849882348411,-2.5555507920516174,17.637939453125,-1.0000000000000313,17.548959732055664,-3.6000192919842524,17.459978103637695,0.09250849882348411
1989,2007-08-29,17.459978103637695,17.539072036743164,17.301790237426758,17.42043113708496,45369943.0,0.0022701485538176858,1.4,-0.1481486774225817,45.92592010391964,51.97879816521231,-0.15165640149553639,-0.07475579849178615,-0.6383598960997183,-0.7964111526598856,10.371158944286133,0.23728179931640625,0.14235913521823917,0.06327514648437571,-0.37604368653364517,0.5025939795023966,-0.15638427002463473,0.28293456299338615,-0.6061908813476578,34.042623058483564,-18.17649614950784,0.21965941650901125,8,-0.1779613494873047,-0.2867155075073242,-0.6475815773010254,-0.7859959602355957,1.2160682678222656,2,0.11155152300231475,-1.3870979786916582,17.42043113708496,-2.5555507920516174,17.637939453125,-1.0000000000000313,17.548959732055664,0.11155152300231475
1990,2007-08-30,17.6873722076416,17.746692657470703,17.479751586914062,17.628053665161133,30868929.0,0.013023733629799361,2.000021435767722,1.4999517700395486,60.0,52.44663442252226,-0.2988878947649205,-0.28729021128534526,-0.8348386193538957,-1.0196757574738449,10.14745117290393,0.2867145538330078,0.12320384962157505,0.2718845367431655,-0.18394483460064492,0.7277139080869759,0.04396985107126028,0.4997992224150707,-0.7970778286132827,82.97868847075821,26.22465293503548,0.2279146856719046,8,-0.2817716598510742,-0.5141096115112305,-0.7785801887512207,-1.013390064239502,1.4335784912109375,3,0.09334823062009256,1.4,17.459978103637695,-1.3870979786916582,17.42043113708496,-2.5555507920516174,17.637939453125,0.09334823062009256
1991,2007-08-31,18.013635635375977,18.043296813964844,17.746692657470703,17.746692657470703,49659404.0,0.018446122120583608,-1.222228573470044,4.50016077170418,58.47459012641175,53.16603626518945,-0.551393251647486,-0.5818717068849182,-1.1206584006731894,-1.3379761692667778,9.853154682512354,0.3559246063232422,0.06781605198748863,0.5590952873229966,0.039828338469448,1.0783622361765453,0.2994618128962223,0.8187287617497709,-1.088294385878907,95.99987653146003,39.91123070308099,0.2596334744267744,8,-0.4696197509765625,-0.7365617752075195,-1.119673728942871,-1.339653491973877,0.9886741638183594,4,0.07738746611327652,2.000021435767722,17.6873722076416,1.4,17.459978103637695,-1.3870979786916582,17.42043113708496,0.07738746611327652
1992,2007-09-03,18.102615356445312,18.12238883972168,17.974088668823242,18.013635635375977,29501396.0,0.004939575934054918,1.3076945907842992,0.33332856989746706,62.82049273787509,54.187058921633884,-0.5632073769778536,-0.6160021772560889,-1.1701952455335203,-1.4202890068911884,10.5105774693236,0.1483001708984375,0.11120308258346867,0.5932036399841323,0.042864488729808414,1.1435427912384561,0.31803406435696857,0.868373215611296,-1.110196773080176,97.59035864537573,39.139469506813285,0.27516957562716216,9,-0.39052581787109375,-0.7069015502929688,-1.258087158203125,-1.428633213043213,0.8799209594726562,0,0.06335338885831021,-1.222228573470044,18.013635635375977,2.000021435767722,17.6873722076416,1.4,17.459978103637695,0.06335338885831021
1993,2007-09-04,18.063068389892575,18.102615356445312,17.91476821899414,18.102615356445312,33342655.0,-0.0021845996158039727,8.499951770039548,-0.4444492079484226,59.91188566212799,55.20595438267924,-0.4570277589183398,-0.5501552402459531,-1.0892580445860318,-1.3743952849039296,10.624411773210582,0.18784713745117188,0.12700465525682247,0.5190530776977518,-0.07955519733235406,1.1176613527278576,0.21974894018270064,0.8183572152128029,-0.980252186018916,92.77107593612676,33.95909251811487,0.29930413751505225,9,-0.3509788513183558,-0.63275051116943,-1.218540191650387,-1.389086246490475,1.0381069183349645,1,0.06185000395976892,1.3076945907842992,18.102615356445312,-1.222228573470044,18.013635635375977,2.000021435767722,17.6873722076416,0.06185000395976892
1994,2007-09-05,17.568731307983402,18.063068389892575,17.568731307983402,18.063068389892575,51875591.0,-0.02736728175074532,1.0,12.499999999998698,64.15091077358207,56.4013498722455,0.07806705660414792,-0.07689108639436171,-0.5619276301028258,-0.8766794383626184,9.51506302603452,0.4943370819091726,0.14847504743849527,0.035591411590580435,-0.5522949250369997,0.6234777482181606,-0.2583517567232114,0.3295345799043723,-0.4027492932419001,13.846025993761813,-49.103570440051016,0.29394316831379036,9,0.14335823059081676,-0.13841342926025746,-0.7118449211120641,-0.8947491645813024,2.8671550750732386,2,0.07878450669438664,8.499951770039548,18.063068389892575,1.3076945907842992,18.102615356445312,-1.222228573470044,18.013635635375977,0.07878450669438664
1995,2007-09-06,17.647825241088867,17.736806869506836,17.50941276550293,17.618165969848633,61595971.0,0.0045019718111076745,1.1904569423264189,-0.05999807080158281,61.99996334519474,56.79450514854717,0.03176149466812106,-0.16687696550607,-0.6099348783969631,-0.949690264095036,8.40276468205205,0.22739410400390625,0.1598826262749533,0.11616840362548686,-0.47033272178223484,0.7026695290332086,-0.177082159078374,0.4094189663293477,-0.4053306803489498,22.5804042616748,-41.946602588281095,0.2932505627038605,9,0.06426429748535156,-0.18784713745117188,-0.7983536720275879,-0.9738430976867676,3.6482067108154297,3,0.05826333365864933,1.0,17.568731307983402,8.499951770039548,18.063068389892575,1.3076945907842992,18.102615356445312,0.05826333365864933
1996,2007-09-07,17.49952507019043,17.77635383605957,17.400657653808597,17.647825241088867,67128445.0,-0.008403311392338297,-1.1714345558973243,-5.000128617363344,56.45935620126821,57.00715826358581,0.19256185779415347,0.00504171790367991,-0.43418016750610633,-0.7954761348786548,8.754094447585642,0.375696182250973,0.18075575719278092,-0.04696187973022603,-0.6131104022193625,0.5191866427589105,-0.3300361409747943,0.23611238151434222,-0.18663896713197303,13.69864823795198,-51.47206283485195,0.28307426124456847,9,0.21256446838378906,-0.039546966552734375,-0.5907325744628906,-0.8255429267883301,3.7668476104736364,4,0.0926554076272692,1.1904569423264189,17.647825241088867,1.0,17.568731307983402,8.499951770039548,18.063068389892575,0.0926554076272692
1997,2007-09-10,17.588506698608402,17.835674285888672,17.42043113708496,17.49952507019043,57790378.0,0.005084802476699624,-2.3599870358366517,-0.6000102891244194,56.25004637496207,58.443685036149056,0.10709272859615027,-0.0909382909698202,-0.4928323165070658,-0.8812814812613503,9.055372621488674,0.41524314880371094,0.18730226167160424,0.04350271224975799,-0.5220102833601317,0.6090157078596476,-0.23925378555518506,0.32625921005470104,-0.21086037661688906,26.76073559620477,-37.68507068335431,0.2827564978049443,9,0.12358283996581676,-0.12852859497070668,-0.6500544548034703,-0.8947510719299352,4.280956268310543,0,0.08038221349955732,-1.1714345558973243,17.49952507019043,1.1904569423264189,17.647825241088867,1.0,17.568731307983402,0.08038221349955732
1998,2007-09-11,17.974088668823242,18.05318260192871,17.588506698608402,17.588506698608402,55597753.0,0.021922382429734544,-1.4102574249589686,4.333276172511148,62.704928078002965,60.30801925549166,-0.21422145449554364,-0.46369695398721333,-0.8410666149781463,-1.2595184259624368,8.626949931662638,0.46467590332030895,0.178277047831763,0.405850887298584,-0.19082838808349223,1.0025301626806602,0.1075112496075441,0.7041905249896239,-0.5734310150146449,86.56728881005758,21.720491693015944,0.29833963769103844,9,-0.21256542205810547,-0.5141105651855469,-1.0208063125610352,-1.2803330421447754,4.172203063964844,1,0.056105634375995805,-2.3599870358366517,17.588506698608402,-1.1714345558973243,17.49952507019043,1.1904569423264189,17.647825241088867,0.056105634375995805
1999,2007-09-12,18.40910530090332,18.40910530090332,17.98397445678711,17.98397445678711,75124296.0,0.024202430515135376,1.0,1.1025693029145909,67.26619903234675,61.11537470353018,-0.5592577988397949,-0.8816213834584232,-1.236416654666371,-1.680323576111725,8.774276365938046,0.4350166320800781,0.19220565050644467,0.8013205528259277,0.09579195534951523,1.5068491503023402,0.4485562540877197,1.1540848515641358,-0.9886741638183594,100.0,35.993398711817534,0.3527642987382068,9,-0.5042238235473633,-0.8057689666748047,-1.4558229446411133,-1.7153496742248535,3.8558273315429688,2,0.03759389693372328,-1.4102574249589686,17.974088668823242,-2.3599870358366517,17.588506698608402,-1.1714345558973243,17.49952507019043,0.03759389693372328
2000,2007-09-13,18.883668899536133,18.98253631591797,18.26080322265625,18.300350189208984,71684314.0,0.02577874322928264,-1.1791042197555393,1.372092188558533,71.29337961790887,62.53968464702986,-0.9457352154565903,-1.271070711676046,-1.665300048474819,-2.1396662077568536,9.27240093685852,0.7217330932617188,0.2787004092738563,1.1804771423339844,0.3331291941444583,2.0278250905235105,0.7568031682392231,1.6041511164287456,-1.364370346069336,93.74999999999999,31.997628601095492,0.42367397409476243,9,-0.6920719146728516,-0.993617057800293,-1.7870283126831055,-2.0465550422668457,3.4010372161865234,3,0.08219893558706892,1.0,18.40910530090332,-1.4102574249589686,17.974088668823242,-2.3599870358366517,17.588506698608402,0.08219893558706892
2001,2007-09-14,18.54751968383789,19.10117530822754,18.48819923400879,18.794687271118164,61011369.0,-0.017801054312411635,-2.351349660303771,-0.4237264858890811,63.45029998488232,62.60966323003066,-0.5876925232956864,-0.8713619893500066,-1.2940843562644773,-1.7910433380881443,9.653351336572802,0.61297607421875,0.3530307360959313,0.7756151199340806,-0.11268661125801671,1.663916851126178,0.3314642543380302,1.219765985530131,-0.8526325988769514,67.05889962936652,8.458570086497481,0.44415086559604916,9,-0.2966032028198242,-0.5981483459472656,-1.411332130432129,-1.7104058265686035,3.687751770019535,4,0.14818759138244397,-1.1791042197555393,18.883668899536133,1.0,18.40910530090332,-1.4102574249589686,17.974088668823242,0.14818759138244397
2002,2007-09-17,18.498085021972656,18.72547912597656,18.22125625610352,18.517858505249023,81988309.0,-0.00266529771677837,1.3181875978305244,0.08000030867293788,66.76922090634366,63.37158936827684,-0.532230864439601,-0.7612896191276732,-1.2072035314723806,-1.7251914379287108,9.77036079097838,0.5042228698730398,0.3714326986099934,0.6629053115844741,-0.2437396642316969,1.569550287400645,0.20958282367638859,1.1162277994925596,-0.6063175857543932,60.130706592322944,-3.158676383219529,0.4533224879080846,9,-0.24716854095458984,-0.5487136840820312,-1.3445954322814941,-1.6609711647033691,3.667980194091797,0,0.14965266163514457,-2.351349660303771,18.54751968383789,-1.1791042197555393,18.883668899536133,1.0,18.40910530090332,0.14965266163514457
2003,2007-09-18,18.9528751373291,18.97264862060547,18.468425750732425,18.47831153869629,69843970.0,0.024585794411488004,-1.0400040127482073,-24.0,70.57219934985474,64.08506587675159,-0.9471290070497886,-1.1471956012814815,-1.614666049792497,-2.1601216093145617,9.731183164598791,0.5042228698730433,0.38520556101711634,1.0366241455078118,0.034671086345273494,2.03857720467035,0.5356476159265426,1.537600675089081,-0.8917905990295409,86.72573774829915,18.92152798919726,0.5009765295812689,9,-0.7019586563110352,-1.0035037994384766,-1.7993855476379395,-2.1157612800598145,2.936361312866211,1,0.15388630001816495,1.3181875978305244,18.498085021972656,-2.351349660303771,18.54751968383789,-1.1791042197555393,18.883668899536133,0.15388630001816495
2004,2007-09-19,19.269250869750977,19.31868553161621,18.933101654052734,19.269250869750977,86344408.0,0.016692756646655038,6.799868817038352,0.0,71.27659574468089,65.11580281002783,-1.1140756334859923,-1.3842603551666883,-1.8796995349930157,-2.455701092533623,10.285625468026497,0.38558387756347656,0.39048864189225085,1.257592868804931,0.12353168557135419,2.3916540520385077,0.6905622771881426,1.8246234604217193,-1.0625536236615005,95.49541250918973,28.387485925957535,0.5670305916167878,9,-0.9095792770385742,-1.2111244201660156,-2.0416111946105957,-2.422250270843506,2.7682857513427734,2,0.14930735410962503,-1.0400040127482073,18.9528751373291,1.3181875978305244,18.498085021972656,-2.351349660303771,18.54751968383789,0.14930735410962503
2005,2007-09-20,19.190156936645508,19.29891014099121,19.022083282470703,19.269250869750977,50871410.0,-0.004104670889392592,3.000027560357182,-100.0,66.95155786937292,66.2816029953728,-0.8864098034984593,-1.2320685006119376,-1.7596418603145594,-2.3563754361067524,11.127999081702107,0.2768268585205078,0.4092318283932066,1.0919899940490723,-0.12575453342330434,2.309734521521449,0.48311773031288396,1.7008622577852606,-0.8055415648717528,88.28821156509993,23.809017316270015,0.6088722637361874,9,-0.8205986022949219,-1.1320304870605469,-1.962517261505127,-2.343156337738037,3.3911514282226562,3,0.16022670924223625,6.799868817038352,19.269250869750977,-1.0400040127482073,18.9528751373291,1.3181875978305244,18.498085021972656,0.16022670924223625
2006,2007-09-21,19.190156936645508,19.36811828613281,19.10117530822754,19.190156936645508,133645526.0,0.0,-1.9999785646917203,-0.0,66.08187134502927,67.37402799204693,-0.6943970828749286,-1.1624070834984828,-1.7213395123498358,-2.3390955778166287,12.027361072071555,0.2669429779052699,0.4621370682245569,1.00993013381958,-0.2715098794527222,2.2913701470918824,0.36921012718342894,1.6506501404557312,-0.6560903392969593,84.48275862068986,23.192561383159543,0.6407200066361514,9,-0.7118444442749023,-1.107314109802246,-1.9551019668579102,-2.343156337738037,3.4603576660156214,4,0.16125710640582613,3.000027560357182,19.190156936645508,6.799868817038352,19.269250869750977,-1.0400040127482073,18.9528751373291,0.16125710640582613
2007,2007-09-24,19.27913856506348,19.348344802856445,19.051742553710934,19.190156936645508,81782941.0,0.004636836932169874,1.6087065928535793,100.0,67.72335191182412,67.93163064024928,-0.5792578726619091,-1.1827712246905548,-1.7768884257433228,-2.4102623434285313,13.34760858178597,0.29660224914551137,0.5279124631888443,1.0168518066406271,-0.3270447414188631,2.3607483547001173,0.344903532610882,1.6888000806703722,-0.5949426637337645,90.10998562639726,31.446894846450093,0.6719482740297458,9,-0.6030921936035192,-1.0727119445800817,-2.034196853637699,-2.4321379661560094,3.2626228332519496,0,0.15333324561248163,-1.9999785646917203,19.190156936645508,3.000027560357182,19.190156936645508,6.799868817038352,19.269250869750977,0.15333324561248163
2008,2007-09-25,19.03196907043457,19.27913856506348,18.9528751373291,19.27913856506348,57499024.0,-0.01282056736066084,1.6399975306355055,-2.7777587241703827,72.98135269081071,68.56664771341194,-0.18578441507973054,-0.852381043668764,-1.5029312290090076,-2.144008595355242,14.180020805560856,0.32626342773437855,0.6225597117493749,0.6891054153442369,-0.6353696485106397,2.0135804791991134,0.026867883416798577,1.3513429472716751,-0.2246671398402995,22.72727272727291,-39.886220851650954,0.6622375319274384,9,-0.23728179931640625,-0.8255424499511719,-1.787027359008789,-2.1849684715270996,3.4999046325683594,1,0.16467534883180224,1.6087065928535793,19.27913856506348,-1.9999785646917203,19.190156936645508,3.000027560357182,19.190156936645508,0.16467534883180224
2009,2007-09-26,19.407665252685547,19.52630615234375,19.03196907043457,19.03196907043457,59228686.0,0.019740268642754577,-1.631578947368421,-1.5199941352594157,75.28407705170409,69.01005853938918,-0.4525269783073078,-1.1327568630986917,-1.8446906555820632,-2.4991893309794477,14.929979640748204,0.4943370819091797,0.7330659436731146,0.9674172401428223,-0.37007874776438854,2.304913228050033,0.29866924618921686,1.6361652340964277,-0.49941637809433814,79.3103448275862,11.15239015620692,0.6687479939536053,9,-0.5338840484619141,-0.993617057800293,-2.1627235412597656,-2.560664653778076,3.0648880004882812,2,0.1278655193811309,1.6399975306355055,19.03196907043457,1.6087065928535793,19.27913856506348,-1.9999785646917203,19.190156936645508,0.1278655193811309
2010,2007-09-27,19.338457107543945,19.733928680419922,19.25936317443848,19.565853118896484,51831182.0,-0.0035660211694976685,-1.461542266654162,-0.605265696313708,77.03482535726579,70.51945024743179,-0.3486914960695522,-0.9839594556992566,-1.748343575748347,-2.407923395289984,16.54351000555405,0.47456550598144176,0.8028413890874404,0.8156548500061049,-0.5299741160070965,2.1612838160193064,0.1428403669995042,1.4884693330127057,-0.38558197021484375,49.36690622886126,-24.618979039520205,0.6728144830066005,9,-0.36086463928222656,-0.8205976486206055,-2.093515396118164,-2.4914565086364746,3.5592269897460938,3,0.1395705716614224,-1.631578947368421,19.407665252685547,1.6399975306355055,19.03196907043457,1.6087065928535793,19.27913856506348,0.1395705716614224
2011,2007-09-28,19.407665252685547,19.45709991455078,19.30879783630371,19.338457107543945,50521023.0,0.003578783186100276,-1.3077242709801884,-0.3043507435770544,76.90052624186359,71.64515084026733,-0.3163214177987186,-0.9943567656131407,-1.776937371580921,-2.457131029882312,17.87903831378087,0.1483020782470703,0.828843236939516,0.8151615142822273,-0.5634322150159612,2.1937552435804157,0.12586464963313304,1.5044583789313215,-0.37569618225097656,58.227777004471335,-20.834055001191985,0.689296864649095,9,-0.306488037109375,-0.889805793762207,-2.1627235412597656,-2.560664653778076,3.490018844604492,4,0.1635252396855651,-1.461542266654162,19.338457107543945,-1.631578947368421,19.407665252685547,1.6399975306355055,19.03196907043457,0.1635252396855651
2012,2007-10-01,19.24947738647461,19.407665252685547,19.140722274780273,19.407665252685547,71515959.0,-0.008150793212442053,2.375012057490113,-2.2856827890312803,70.21939004764927,71.60594980668895,-0.045080396049851146,-0.7861497935180992,-1.5871041021629537,-2.2777651018243255,18.865447190471897,0.26694297790527344,0.7946447460245167,0.5996305465698235,-0.7885399500398051,1.9878010431794522,-0.09445470173498904,1.293715794874636,0.4844512939453125,37.974637176829134,-38.47975369789569,0.6940852483048136,10,0.08403778076171875,-0.7316179275512695,-2.004535675048828,-2.3876466751098633,3.7470741271972656,0,0.17668205468145404,-1.3077242709801884,19.407665252685547,-1.461542266654162,19.338457107543945,-1.631578947368421,19.407665252685547,0.17668205468145404
2013,2007-10-02,19.180269241333008,19.37800407409668,19.10117530822754,19.24947738647461,53966651.0,-0.003595325927665427,-1.4347723974803097,0.43750602874505645,63.829724645117125,70.7785196845152,0.06680052439635631,-0.6629416754229212,-1.4774779149338428,-2.190250020444182,20.054637360037653,0.2768287658691406,0.812654646199924,0.47456235885620046,-0.904068876428525,1.8531935941409259,-0.21475325878616403,1.163877976498565,0.5417953109741198,21.1265960019455,-50.18693256664122,0.6893156176423628,10,0.1631326675415039,-0.662409782409668,-1.9649877548217773,-2.3184385299682617,3.5295658111572266,1,0.17525781909977,2.375012057490113,19.24947738647461,-1.3077242709801884,19.407665252685547,-1.461542266654162,19.338457107543945,0.17525781909977
2014,2007-10-03,18.9528751373291,19.180269241333008,18.81446075439453,19.180269241333008,58391193.0,-0.01185562627629222,2.2173964099983223,3.28565522943365,51.36184638204662,69.04632951925673,0.2733420594713998,-0.34418045070169967,-1.2178493356639066,-1.9453696840426247,21.2095787983801,0.36580848693847656,0.8230734332596796,0.17796106338500906,-1.0952900902398888,1.4512122170099069,-0.45866451342743986,0.814586640197458,0.7443538452148424,15.053747827061025,-51.21492193477646,0.6366255768124497,10,0.321319580078125,-0.4350156784057617,-1.7252354621887207,-2.0910444259643555,3.7767333984375,2,0.18883670892891202,-1.4347723974803097,19.180269241333008,2.375012057490113,19.24947738647461,-1.3077242709801884,19.407665252685547,0.18883670892891202
2015,2007-10-04,18.67604637145996,18.82434844970703,18.67604637145996,18.784801483154297,54704526.0,-0.014606162065823214,-1.7272663498132201,0.47826706928367724,52.58961724315769,67.54719017460434,0.5247590608916184,0.01436628842274601,-0.8969955348088661,-1.6477510156360609,22.117974426756206,0.2768287658691406,0.7684696036079295,-0.15027875900268484,-1.3098734274590669,1.0093159094536972,-0.7300760932308741,0.4295185752255044,0.9682165173950175,0.0,-63.43534980131385,0.5797973342281909,10,0.5289411544799805,-0.10875320434570312,-1.44840669631958,-1.8142156600952148,3.460359573364258,3,0.2032821511685443,2.2173964099983223,18.9528751373291,-1.4347723974803097,19.180269241333008,2.375012057490113,19.24947738647461,0.2032821511685443
2016,2007-10-05,19.12095069885254,19.12095069885254,18.74525451660156,18.784801483154297,54116395.0,0.023822190122233966,1.23529411764708,-3.0908819867061856,60.8247409011264,66.78067784008236,0.07711490655762887,-0.3192022564339254,-1.2953033379189591,-2.0711195155259787,23.005929268928334,0.4449043273925781,0.6926734701978212,0.2135542869567857,-0.7686118260093799,1.1957203999229513,-0.2775287695262989,0.7046373434398703,0.44585486861083723,60.81094116205528,-2.9167443921157528,0.4910830564830833,10,0.08403682708740234,-0.5536575317382812,-1.8315191268920898,-2.259119987487793,3.2131900787353516,4,0.19751807626720908,-1.7272663498132201,18.67604637145996,2.2173964099983223,18.9528751373291,-1.4347723974803097,19.180269241333008,0.19751807626720908
2017,2007-10-08,19.002309799194336,19.180269241333008,18.99242210388184,19.180269241333008,27351085.0,-0.006204759456093556,1.1111230198709168,-0.529406090592888,50.97277958686707,64.33528082853307,0.17026305453673274,-0.0940331256388447,-1.127933988232943,-1.9309404389847487,24.182482720264513,0.18784713745116832,0.6419297174743583,0.02422323226928569,-0.7368957934653437,0.7853422580039151,-0.356336280598029,0.4047827451366004,0.49323503258876755,46.479072244503136,-13.747163830763931,0.3805595128673155,10,0.20267772674560547,-0.4350166320800781,-1.5917649269104004,-2.036667823791504,3.826166152954105,0,0.20499477901685714,1.23529411764708,19.12095069885254,-1.7272663498132201,18.67604637145996,2.2173964099983223,18.9528751373291,0.20499477901685714
2018,2007-10-09,18.98253631591797,19.11106300354004,18.854007720947266,19.002309799194336,48831568.0,-0.0010405831441189228,1.1666840831812737,0.11111230198709567,43.612369620033725,60.81620222501414,0.2037093018874323,0.0054435212457839555,-1.0701313573383366,-1.8904722792850315,25.92352041025488,0.25705528259277344,0.5937391253703233,-0.04597263336181712,-0.6429553981432576,0.5510101314196234,-0.3444640157525356,0.25251874902890137,0.44744863903928334,60.78461782885329,4.812336935215335,0.29849138239071965,10,0.22245121002197266,-0.41524314880371094,-1.4286346435546875,-1.9773483276367188,3.549337387084961,1,0.21145831784280156,1.1111230198709168,19.002309799194336,1.23529411764708,19.12095069885254,-1.7272663498132201,18.67604637145996,0.21145831784280156
2019,2007-10-10,19.10117530822754,19.17038345336914,18.97264862060547,19.03196907043457,43334102.0,0.006249902032853472,-1.1052738460288771,-3.4999517700395484,48.051929613576206,57.59588047571529,0.041373542365196414,-0.06186052697199429,-1.1479410104484913,-1.9916210587033234,26.836917383727616,0.19773483276367188,0.5308186871506777,0.03806285858154368,-0.483173824139687,0.5592995413027744,-0.22255548277907167,0.298681199942159,0.26849456004993044,84.31369582157528,31.089547555584943,0.26061834136061474,10,-0.03460216522216797,-0.5338821411132812,-1.5299715995788574,-2.095987319946289,3.252737045288086,2,0.1889234398423809,1.1666840831812737,18.98253631591797,1.1111230198709168,19.002309799194336,1.23529411764708,19.12095069885254,0.1889234398423809
2020,2007-10-11,20.43588638305664,20.742374420166016,19.10117530822754,19.10117530822754,135343429.0,0.06987586121227807,-1.459257502075673,19.28599382647999,67.21309660793509,56.51949940527879,-1.253070084857832,-1.3431867851894523,-2.4331210076627414,-3.299008719868638,27.4216641450859,1.6411991119384766,0.5030047803001274,1.2951630592346177,0.4974880421762258,2.0928380762930097,0.89632555070542,1.6940005677638155,-1.7598400115966797,84.65349844231407,33.92170429789156,0.398837508529196,10,-0.7266759872436523,-1.364370346069336,-2.864682674407959,-3.40598201751709,2.1651954650878906,3,0.11223991510403386,-1.1052738460288771,19.10117530822754,1.1666840831812737,18.98253631591797,1.1111230198709168,19.002309799194336,0.11223991510403386
2021,2007-10-12,21.296031951904297,21.69150161743164,20.43588638305664,20.43588638305664,88887327.0,0.0420899564973507,-1.91954124941237,0.6444432694602392,72.97294126592723,56.82544954064301,-2.030734734320788,-2.094235520299538,-3.2301694232488067,-4.125288873246113,28.108625983600298,1.255615234375,0.45172809586936324,2.0178830146789544,0.8093079907337,3.2264580386242088,1.413595502706329,2.62217052665158,-2.5786590194702157,86.06271308575054,38.646748385324074,0.6042875119726272,10,-1.112257957458496,-1.7499523162841797,-3.70999813079834,-4.266127586364746,1.1864089965820312,4,0.03946152949140247,-1.459257502075673,20.43588638305664,-1.1052738460288771,19.10117530822754,1.1666840831812737,18.98253631591797,0.03946152949140247
2022,2007-10-15,21.266372680664066,21.40478515625,21.08841133117676,21.296031951904297,55113193.0,-0.0013927135020840309,1.560014199064685,-0.03448168811700743,76.77725118483418,58.264063600611564,-1.8828989339773514,-1.9463392096147025,-3.1291260022720593,-4.061908571512799,29.64793629524205,0.31637382507323863,0.4021877293137095,1.8498093605041532,0.40616866607358304,3.2934500549347234,1.1279890132888681,2.5716297077194383,-2.4300346008300835,85.0174501769218,33.054259392338565,0.7218203472152854,10,-1.0825986862182653,-1.7104063034057653,-3.680338859558109,-4.122770309448246,1.403915405273434,0,0.05020922528526306,-1.91954124941237,21.296031951904297,-1.459257502075673,20.43588638305664,-1.1052738460288771,19.10117530822754,0.05020922528526306
2023,2007-10-16,21.869462966918945,22.027650833129886,21.177391052246094,21.187278747558594,75386576.0,0.02835886943725119,-1.4225319200389202,-23.00070739550115,77.97752331621047,61.22136103774088,-2.3070189529540635,-2.445083394738873,-3.6641452955817257,-4.62932290100898,30.956236825654415,0.8502597808837926,0.36678452277429585,2.307070255279541,0.5137579199500344,4.100382590609048,1.4104140876147895,3.2037264229442926,-2.918918345581055,94.82200485608726,44.40469447082323,0.8966561676647532,10,-1.5176143646240234,-2.061384201049801,-4.283429145812988,-4.715973854064941,0.26694297790527344,1,0.04385169341744488,1.560014199064685,21.266372680664066,-1.91954124941237,21.296031951904297,-1.459257502075673,20.43588638305664,0.04385169341744488
2024,2007-10-17,22.146291732788086,22.245159149169922,21.266372680664066,21.266372680664066,109343491.0,0.012658233368047833,-1.2247193446787763,1.289855477672987,80.47211561947586,64.31941641288735,-2.3280425947410244,-2.630170227082022,-3.8816693935136435,-4.866925144250327,31.804927973418764,0.9787864685058558,0.39048194486282384,2.4400469779968255,0.31488012719186287,4.565213828801788,1.3774635525943424,3.5026304033993085,-3.011120738742676,96.85534591194968,44.39234780337884,1.0625834254024815,10,-1.6510848999023438,-2.0317249298095703,-4.53554105758667,-4.963142395019531,-0.306488037109375,2,0.017410678720716888,-1.4225319200389202,21.869462966918945,1.560014199064685,21.266372680664066,-1.91954124941237,21.296031951904297,0.017410678720716888
2025,2007-10-18,22.26493263244629,22.34402656555176,22.086971282958984,22.146291732788086,102614784.0,0.005357145164061494,-1.1666666666666967,0.13483160680726042,80.67941412952348,66.52549121604258,-2.1054763987888947,-2.642107896384932,-3.934898296611138,-4.94730363002278,32.72037348421407,0.257055282592777,0.4645396344101229,2.404949092864989,0.00932097291916989,4.800577212810808,1.2071350328920794,3.6027631528378983,-2.8809625859909183,95.85492020811346,42.29852957944527,1.1978140599729101,10,-1.6659154891967773,-1.9822912216186488,-4.510823726654053,-4.938425064086914,-0.4152431488037145,3,0.003996406480910153,-1.2247193446787763,22.146291732788086,-1.4225319200389202,21.869462966918945,1.560014199064685,21.266372680664066,0.003996406480910153
2026,2007-10-19,22.284706115722656,22.442893981933594,22.205612182617188,22.26493263244629,50060582.0,0.0008880998475402357,-2.4285714285714284,0.16666666666666666,83.58863215946255,70.14947483521986,-1.8207471263256991,-2.5488388627173144,-3.8723824162052978,-4.931152774869126,33.59275444081353,0.23728179931640625,0.6153264071555,2.2699951171874986,-0.33413973602976554,4.874129970404763,0.9679276905788683,3.572062543796129,-2.604730417357647,88.32115966029183,31.439104706002425,1.3020674266086316,10,-1.6362552642822266,-1.9526309967041016,-4.243881702423096,-4.671483039855957,-0.4844493865966797,4,0.014196989216683553,-1.1666666666666967,22.26493263244629,-1.2247193446787763,22.146291732788086,-1.4225319200389202,21.869462966918945,0.014196989216683553
2027,2007-10-22,22.235271453857425,22.34402656555176,21.800256729125977,22.284706115722656,75515337.0,-0.0022183223601208724,5.470540172491825,-2.5000482299602718,83.956054952086,74.63210653878123,-1.4130910321542345,-2.3890718388793886,-3.75292277319771,-4.8442957713023596,34.30208068363939,0.5437698364257848,0.8029343047894884,2.0727538108825705,-0.6865404517988374,4.832048073563978,0.6931066795418666,3.4524009422232744,-2.2237455614641846,83.59367464068708,21.27219838203591,1.3796471313407035,10,-1.5275001525878942,-1.9031963348388707,-4.13512754440308,-4.562728881835941,-0.30648803710937855,0,0.011116099713099015,-2.4285714285714284,22.284706115722656,-1.1666666666666967,22.26493263244629,-1.2247193446787763,22.146291732788086,0.011116099713099015
2028,2007-10-23,22.166065216064453,22.433006286621094,22.05731010437012,22.235271453857425,75183644.0,-0.0031124530202650824,-1.6206809382525913,1.3999537001313553,87.01595874413061,78.96144310884283,-0.9440926131868643,-2.18505713640554,-3.6095459961529315,-4.736111072959176,35.405293966820864,0.375696182250973,0.9463338771828766,1.8468427658081055,-0.9968032556736688,4.69048878728988,0.42501975506721834,3.2686657765489926,-1.8627751529263712,76.47056916262986,7.832547096739901,1.4218230107408873,10,-1.3940305709838867,-1.7104053497314453,-4.065921306610107,-4.493522644042969,0.306488037109375,1,0.022747513596035995,5.470540172491825,22.235271453857425,-2.4285714285714284,22.284706115722656,-1.1666666666666967,22.26493263244629,0.022747513596035995
2029,2007-10-24,21.889236450195312,22.215499877929688,21.849689483642575,22.166065216064453,38543017.0,-0.012488854614959521,-1.055560914440029,4.000055120714159,87.01595874413061,81.16176112397567,-0.25723802801515916,-1.8053438546851694,-3.263740206852688,-4.415519078462051,35.93589870278853,0.3658103942871129,1.1488984885989666,1.4459354400634759,-1.4463821685687357,4.338253048695687,-0.00022336425262992066,2.8920942443795816,-1.3291939168017706,13.84602599376126,-60.85218869057694,1.4461588043161053,10,-0.4498462677001953,-1.3297662734985352,-3.789092540740967,-4.216693878173828,0.7316188812255859,2,0.011291828072271581,-1.6206809382525913,22.166065216064453,5.470540172491825,22.235271453857425,-2.4285714285714284,22.284706115722656,0.011291828072271581
2030,2007-10-25,22.03753662109375,22.11663055419922,21.90900993347168,21.99799156188965,60569535.0,0.006775027134265921,1.10001061069365,-0.14285025286279265,86.06357683242234,82.61627618691958,-0.17260263812165988,-1.835157382742377,-3.3192006475257188,-4.515749986352112,36.15158013597761,0.22739410400390625,1.4027215767819072,1.4592816352844231,-1.4676454791181506,4.386208749686997,-0.004181921916863729,2.92274519248571,-1.251551913875403,36.92283491676239,-37.89899923530333,1.463463557201287,10,-0.2718839645385742,-1.4780664443969727,-3.8286375999450684,-4.25623893737793,0.6129779815673793,3,-0.008972551189127653,-1.055560914440029,21.889236450195312,-1.6206809382525913,22.166065216064453,5.470540172491825,22.235271453857425,-0.008972551189127653
2031,2007-10-26,22.581308364868164,22.6208553314209,22.12651824951172,22.195724487304688,53982468.0,0.024674797057577136,1.1276552077988713,9.7504943809386,90.04426062980706,84.0903883474721,-0.5753937133973146,-2.2440295380653232,-3.7682743917190464,-5.009065356896421,36.53957075330757,0.5833187103271484,1.6774100364140168,1.8443712234497056,-1.1584740261780624,4.847216473077474,0.3429485986358216,3.3457938482635896,-1.5964945446839884,95.18071729075146,16.08080953545526,1.5014226248138842,10,-0.682185173034668,-1.9328575134277344,-4.367465972900391,-4.800010681152344,0.019773483276367188,4,-0.03239931315777245,1.10001061069365,22.03753662109375,-1.055560914440029,21.889236450195312,-1.6206809382525913,22.166065216064453,-0.03239931315777245
2032,2007-10-29,22.65051460266113,22.77904319763184,22.59119415283203,22.660402297973636,62726344.0,0.0030647576603948234,-1.9230700739026463,-0.025643435547637358,90.59082080513942,85.49186584624198,-0.4778641126827239,-2.1559089233354065,-3.7419382862835597,-5.025953369051479,37.58642898904863,0.19773483276367543,1.7945327230010335,1.7435256004333475,-1.2896945934950317,4.776745794361727,0.2269155034691579,3.260135697397537,-1.4366549709038132,86.17011014901965,4.557081634900953,1.51661009696419,10,-0.6278066635131765,-1.9229698181152308,-4.369936943054196,-4.775293350219723,0.29660224914551137,0,-0.03753812610664742,1.1276552077988713,22.581308364868164,1.10001061069365,22.03753662109375,-1.055560914440029,21.889236450195312,-0.03753812610664742
2033,2007-10-30,22.54176139831543,22.65051460266113,22.235271453857425,22.65051460266113,73583292.0,-0.0048013568898307435,6.636430600863254,10.99884259258433,88.15792702377752,86.3458448911644,-0.2947081272117167,-1.878732401302969,-3.5401238642673185,-4.8622995011984,38.5109351308516,0.41524314880370383,1.8084434048476083,1.4666977882385268,-1.536036254222509,4.469431830699563,-0.034669232991991095,2.9680648094690447,-1.077472396018191,74.46808510638279,-6.522288729357015,1.5013670212305177,10,-0.25211143493652344,-1.8142166137695312,-4.10052490234375,-4.602276802062988,0.2768287658691406,1,-0.02719299396067565,-1.9230700739026463,22.65051460266113,1.1276552077988713,22.581308364868164,1.10001061069365,22.03753662109375,-0.02719299396067565
2034,2007-10-31,22.53187370300293,22.581308364868164,22.363800048828125,22.51210021972656,48586672.0,-0.0004386389837858218,2.666607719884893,-0.18181977621105969,82.9192641477218,86.59471711540866,-0.2507419352705078,-1.6727289525100595,-3.436327341190104,-4.799221359502873,40.427109953061176,0.21750831604003906,1.8179827993991218,1.277860164642334,-1.6170030141139726,4.172723343398641,-0.1695714247358211,2.725291754020489,-0.8572240294521549,71.59079947736232,-8.56706796026667,1.447431589378154,10,-0.24222373962402344,-1.8043289184570312,-4.031316757202148,-4.592389106750488,-0.08897972106933594,2,-0.002632734880863241,6.636430600863254,22.54176139831543,-1.9230700739026463,22.65051460266113,1.1276552077988713,22.581308364868164,-0.002632734880863241
2035,2007-11-01,22.472553253173828,22.63074111938477,22.27481842041016,22.54176139831543,44315921.0,-0.002632734880863241,1.8800111122256806,-3.500048229959823,74.68880631304938,85.60584757691831,-0.17754398342761846,-1.3854322139488957,-3.2850384557780394,-4.690619848822493,42.78440683954286,0.3559226989746094,1.771173323100946,1.0287143707275384,-1.6437320547304246,3.7011607961855013,-0.30750884200144313,2.36493758345652,-0.621200615770082,53.030156878907434,-25.291024185804474,1.336223212728982,11,-0.18290328979492188,-1.7450084686279297,-3.8286385536193848,-4.453974723815918,0.12852859497070312,3,0.006599253612898925,2.666607719884893,22.53187370300293,6.636430600863254,22.54176139831543,-1.9230700739026463,22.65051460266113,0.006599253612898925
2036,2007-11-02,22.89768409729004,23.006437301635746,22.33414077758789,22.33414077758789,142597494.0,0.01891778114069753,-1.385962180877901,-8.142731156125121,79.35942351961437,85.09511075108814,-0.566112644636771,-1.5948827415269946,-3.6142331995622925,-5.066654467387782,44.758354263385904,0.6722965240478551,1.6927620667485854,1.2650085449218764,-1.2451404398609576,3.7751575297047104,0.009934052530457649,2.520083037313295,-0.8979009702497969,85.89755956400069,8.07544906647442,1.2550744923914172,11,-0.4696207046508789,-2.0564422607421875,-4.14995813369751,-4.775294303894043,-0.07909393310546875,4,-0.010794519374916267,1.8800111122256806,22.472553253173828,2.666607719884893,22.53187370300293,6.636430600863254,22.54176139831543,-0.010794519374916267
2037,2007-11-05,22.89768409729004,23.055870056152344,22.6702880859375,22.71972274780273,86563155.0,0.0,-1.78568820234396,0.3157900080891151,73.63636363636371,83.60848907244736,-0.5165932210174056,-1.3576978224504543,-3.5191876258922434,-5.013113245632773,46.7340427020773,0.38558197021484375,1.601162107122608,1.0702398300170906,-1.1706130726787514,3.3110927327129325,-0.050186621330830405,2.1906662813650115,-0.7167032188226052,80.72310159682023,4.842696792908967,1.1204264513479203,11,-0.4449043273925781,-2.0317258834838867,-4.088165760040283,-4.775294303894043,0.04943275451660156,0,-0.012953373270644941,-1.385962180877901,22.89768409729004,1.8800111122256806,22.472553253173828,2.666607719884893,22.53187370300293,-0.012953373270644941
2038,2007-11-06,22.996551513671875,23.18439865112305,22.94711685180664,23.03609848022461,109962461.0,0.004317791090215017,-2.4285241835469717,-0.2222222222222178,71.28712871287136,81.86084129119632,-0.5422956231744749,-1.2020564998078207,-3.5128889708221394,-5.054637282511063,49.29510101968297,0.28671455383301137,1.4975312765668427,0.9684064865112312,-0.8851504256376614,2.821963398660124,0.041628030436786645,1.8951849425856757,-0.6624107360839844,79.34793093469624,5.867874688285667,0.9267784560744455,11,-0.4498472213745117,-2.066329002380371,-4.070864200592041,-4.874161720275879,-0.049434661865234375,1,-0.00214965543141743,-1.78568820234396,22.89768409729004,-1.385962180877901,22.89768409729004,1.8800111122256806,22.472553253173828,-0.00214965543141743
2039,2007-11-07,22.709835052490234,23.04598426818848,22.225385665893555,23.006437301635746,166516810.0,-0.012467802444691811,3.3684159757935728,7.50000000000009,60.27394605470292,78.9953267603386,-0.14185344298584468,-0.665233386377551,-3.1234447239298717,-4.714661936381699,51.24336338186608,0.8205986022949254,1.3872466243931,0.5012570381164565,-0.7608111161713111,1.7633251924042241,-0.12977703902742732,1.1322911152603403,0.47456359863281605,50.51541470846185,-19.302641599709673,0.6310340771438836,11,-0.05437660217285156,-1.7796125411987305,-3.7792043685913086,-4.587445259094238,-0.3361473083496094,2,0.004788899234317023,-2.4285241835469717,22.996551513671875,-1.78568820234396,22.89768409729004,-1.385962180877901,22.89768409729004,0.004788899234317023
2040,2007-11-08,22.7296085357666,22.996551513671875,22.31436538696289,22.996551513671875,68886198.0,0.0008707013164412913,4.1110999964274235,0.900003215330686,60.27394605470292,75.68751402977148,-0.059376692804161024,-0.5316122259635776,-3.0454733406703838,-4.6778371706633095,50.91245505960664,0.6821861267089844,1.2706516292580154,0.4063444137573242,-0.5595863065009787,1.3722751340156272,-0.07662094637182904,0.8893097738864775,0.45479011535644887,52.57727242894258,-14.284751137935345,0.4829653601291519,11,-0.02471637725830078,-1.7993860244750977,-3.8335814476013184,-4.6072187423706055,-0.3855819702148402,3,-0.012614143942771494,3.3684159757935728,22.709835052490234,-2.4285241835469717,22.996551513671875,-1.78568820234396,22.89768409729004,-0.012614143942771494
2041,2007-11-09,22.13640594482422,22.7296085357666,22.00787734985352,22.7296085357666,67674222.0,-0.026098231740724342,1.433337941988805,2.2222071380086454,48.17521640129602,70.9746690960111,0.5186179080721871,0.13468240313314794,-2.3699217163611195,-4.0283853690654325,49.52077329034352,0.7217311859130824,1.1590824498371006,-0.2288768768310554,-1.0719606732896416,0.6142069196275308,-0.6504187750603485,0.1926650213982377,1.028812446594241,10.924459661887138,-51.59782751542507,0.42154189822929283,11,0.45973205566406605,-1.171579360961914,-3.250265598297119,-4.014016151428223,-0.08898162841796875,4,0.020991479126220014,4.1110999964274235,22.7296085357666,3.3684159757935728,22.709835052490234,-2.4285241835469717,22.996551513671875,0.020991479126220014
2042,2007-11-12,22.33414077758789,22.571420669555664,22.086971282958984,22.13640594482422,126143929.0,0.008932562641674302,-2.2666392293544946,-0.3333344051136784,52.96169027414794,67.06397612383003,0.3031672419559932,0.022180870794819896,-2.484180482274745,-4.169570902565766,48.05388330897706,0.4844493865966797,1.0586859450413932,-0.08453044891357564,-0.7514343338510265,0.5823734360238753,-0.41798239138230286,0.24892149355515159,0.7847839721679719,27.731195974294327,-31.662427301026977,0.3334519424687258,11,0.2619972229003942,-1.3149375915527344,-3.448000431060791,-4.2117509841918945,-0.2867164611816406,0,0.0216909793585085,1.433337941988805,22.13640594482422,4.1110999964274235,22.7296085357666,3.3684159757935728,22.709835052490234,0.0216909793585085
2043,2007-11-13,22.82847595214844,22.858137130737305,22.29459381103516,22.33414077758789,114867837.0,0.022133610577784735,1.0357108407170978,2.499990354007928,65.37216707248557,65.114298671026,-0.16340412137568094,-0.4180576788454573,-2.8862993644130412,-4.603118812685601,46.23167137997033,0.5635433197021449,0.8850554246686286,0.3618540763855016,-0.2760600683515335,0.9997682211225367,0.04289700401698582,0.6808111487540174,0.24600690161132732,79.04759979936318,13.318626461960918,0.31895707236851684,11,-0.23233795166015625,-1.8092727661132848,-3.9423356056213414,-4.706086158752445,-1.0677661895752024,1,0.00519705739037879,-2.2666392293544946,22.33414077758789,1.433337941988805,22.13640594482422,4.1110999964274235,22.7296085357666,0.00519705739037879
2044,2007-11-14,22.53187370300293,22.7296085357666,22.413232803344727,22.482440948486328,48304921.0,-0.012992643475947752,-2.3684039517905915,0.09999845663530992,57.7160539770985,63.22843730036481,0.14885144770350323,-0.09600995796182943,-2.4830896668669595,-4.248573411436929,44.1779939963096,0.4152431488037145,0.6864150807832381,0.045972728729246626,-0.5742396956504692,0.6661851531089624,-0.2641334834606113,0.3560789409191045,0.49994493060058787,52.99990354007893,-15.696506923816088,0.3101062121898582,11,0.06426429748535512,-1.4533500671386719,-3.64573335647583,-4.330389976501465,-0.7019577026367188,2,0.01842914416604291,1.0357108407170978,22.82847595214844,-2.2666392293544946,22.33414077758789,1.433337941988805,22.13640594482422,0.01842914416604291
2045,2007-11-15,22.353912353515625,22.5615348815918,22.245159149169922,22.53187370300293,34778716.0,-0.007898204642589834,1.6666452313009428,-3.600069452482926,45.99301051380588,59.521058077497194,0.3444347648868522,0.09376679505898267,-2.2009406047378306,-4.014851974675569,41.81576064842278,0.31637573242187855,0.49781903482762857,-0.13643760681152273,-0.751228887151985,0.47835367352893954,-0.44383324698175386,0.1709580333587084,0.636948628737894,40.69756225590568,-23.63054659961678,0.3073956401702313,11,0.2422256469726598,-1.211125373840332,-3.5369791984558105,-4.117824554443359,-0.06920623779296875,3,0.0008846500922192746,-2.3684039517905915,22.53187370300293,1.0357108407170978,22.82847595214844,-2.2666392293544946,22.33414077758789,0.0008846500922192746
2046,2007-11-16,22.60108184814453,22.7493839263916,22.13640594482422,22.353912353515625,255842050.0,0.011057102252171713,1.2545335924291636,-1.3888942477733834,49.18034342272805,56.803722498204344,0.056733874532724826,-0.13542885145798422,-2.334121241457993,-4.205520920651047,39.37059265681096,0.6129779815673828,0.39359984390825886,0.09491310119629048,-0.5138504415723766,0.7036766439649575,-0.20946867018804127,0.39929487258062224,0.3504597888129872,66.66666666666666,4.890689512117689,0.3043817713843331,11,-0.004943847656246447,-0.7909393310546875,-3.2107186317443848,-3.8607711791992188,-0.316375732421875,4,-0.011373583101902396,1.6666452313009428,22.353912353515625,-2.3684039517905915,22.53187370300293,1.0357108407170978,22.82847595214844,-0.011373583101902396
2047,2007-11-19,22.482440948486328,22.89768409729004,22.482440948486328,22.60108184814453,75846382.0,-0.0052493460470319775,-6.0,-0.4799981479766645,49.01960784313726,54.32955351267833,0.12323796674506582,0.002823573573028426,-2.1033884809074053,-4.02986430635751,37.94663819464058,0.41524314880371094,0.3456077567062934,-0.036086273193358664,-0.6315851828803432,0.5594126364936258,-0.3338357280368527,0.26166318165013536,0.4313541169870305,45.45447712393737,-14.108129560551724,0.2977494548434931,11,0.04448986053467152,-0.34603595733642223,-2.617514133453369,-3.2379064559936523,-0.2273941040039027,0,-0.019349172675548254,1.2545335924291636,22.60108184814453,1.6666452313009428,22.353912353515625,-2.3684039517905915,22.53187370300293,-0.019349172675548254
2048,2007-11-20,22.6702880859375,22.75926971435547,22.472553253173828,22.482440948486328,58901569.0,0.008355282145812604,-1.7619012622411672,-1.5833252950065915,52.16049511358757,53.42805896366552,-0.1293602590319729,-0.1531644228701481,-2.1870802270996172,-4.158077393992372,36.36417015178699,0.2867164611816406,0.23868504723819228,0.12654972076416016,-0.44846146974023426,0.7015609112685546,-0.16095587448803883,0.41405531601635914,0.22739601135253906,70.12970743794614,11.589219219105054,0.28750559525219754,11,-0.1680736541748047,-0.4893932342529297,-2.800417900085449,-3.425753593444824,-0.7019577026367188,1,-0.027474894327329524,-6.0,22.482440948486328,1.2545335924291636,22.60108184814453,1.6666452313009428,22.353912353515625,-0.027474894327329524
2049,2007-11-21,22.13640594482422,22.6702880859375,22.05731010437012,22.6702880859375,59489998.0,-0.02354986134668713,1.296304500050003,-2.8421095384115507,45.43012871708173,51.77874592615204,0.3516015396654666,0.4218109439623561,-1.5671230251746522,-3.568796794059274,34.87624603381173,0.6129779815673793,0.14992276885269717,-0.4196908950805671,-0.9438488031335694,0.10446701297243521,-0.6817698491070665,-0.15761194105406773,0.7612781524658203,9.411980989473015,-47.767285956917135,0.2620789540265003,11,0.3163747787475586,0.08897972106933949,-2.0564422607421875,-2.723796844482422,-0.4053573608398473,2,-0.01697186901918113,-1.7619012622411672,22.6702880859375,-6.0,22.482440948486328,1.2545335924291636,22.60108184814453,-0.01697186901918113
2050,2007-11-22,21.83980369567871,22.26493263244629,21.57286071777344,22.245159149169922,68189470.0,-0.013398843962511342,2.111117779959428,0.759260185489518,35.09748644991551,50.3256648204431,0.568494669455923,0.7408223427127147,-1.2014165218235142,-3.2181162454544037,33.00743517969819,0.692071914672848,0.04986401368599047,-0.7064064979553208,-1.2771379653070944,-0.13567503060354724,-0.9917722316312059,-0.4210407642794358,1.022288131713868,20.149325716358668,-32.01766356750692,0.28536573367588636,11,0.39546871185302734,0.5388259887695348,-1.534916877746582,-2.3184404373168945,-0.5437717437744141,3,-0.0004527373711905591,1.296304500050003,22.13640594482422,-1.7619012622411672,22.6702880859375,-6.0,22.482440948486328,-0.0004527373711905591
2051,2007-11-23,21.849689483642575,21.97821617126465,21.61240768432617,21.76070976257324,76344486.0,0.0004526500375925391,1.1142976832891223,-0.2195103588788037,35.27775410933317,48.36078302435257,0.5740260542445519,0.7097019580042279,-1.129821649945466,-3.177105948786039,30.57733010837461,0.3658084869384801,-0.010625983770385261,-0.6599397659301793,-1.3095362958706787,-0.01034323598968001,-0.9847380309004308,-0.3351415009599279,0.935048477172856,20.89552238805922,-26.516733144019142,0.3247982649702498,11,0.3855829238891637,0.5289402008056712,-1.4088602066040004,-2.27889251708984,-0.682184219360348,4,0.019909510952352383,2.111117779959428,21.83980369567871,1.296304500050003,22.13640594482422,-1.7619012622411672,22.6702880859375,0.019909510952352383
2052,2007-11-26,21.800256729125977,22.166065216064453,21.780481338500977,21.90900993347168,40015657.0,-0.002262400779361462,-4.199912544692235,-1.2222246039741913,32.957727649922106,44.759178644067745,0.603195651893337,0.7295751673693616,-0.9962090230877472,-3.075442794843422,27.96679907146643,0.38558387756347656,-0.07986130923309886,-0.6668596267700195,-1.3852786678230515,0.05155941428301247,-1.0260691472965355,-0.30765010624350353,0.9117685971069349,19.166747049933843,-23.20594120278857,0.3592095205265153,11,0.4350156784057617,0.5783729553222692,-1.3099937438964844,-2.180026054382324,0.1483001708984375,0,0.022222187225411805,1.1142976832891223,21.849689483642575,2.111117779959428,21.83980369567871,1.296304500050003,22.13640594482422,0.022222187225411805
2053,2007-11-27,21.928783416748047,22.04742431640625,21.602521896362305,21.77059555053711,50769770.0,0.005895650185181234,1.2499951770039548,-1.4545582096881686,38.34806698376169,42.607180089252545,0.3728339628770456,0.5826435402618344,-1.0519882282734159,-3.148567126855717,26.035530309561473,0.4449024200439453,-0.07073478193622407,-0.5076840400695808,-1.2639966298338265,0.24862854969466497,-0.8858403349517054,-0.12952774518745613,0.7148920329772963,32.43246061650956,-8.542155195610448,0.37815629488212366,11,0.3064889907836914,0.44984626770019887,-1.408860206604004,-2.3085527420043945,0.38558197021484375,1,0.014878318670665358,-4.199912544692235,21.800256729125977,1.1142976832891223,21.849689483642575,2.111117779959428,21.83980369567871,0.014878318670665358
2054,2007-11-28,22.472553253173828,22.472553253173828,21.928783416748047,21.928783416748047,64115597.0,0.024797081812139243,1.0,3.4374939712549435,46.6836653088423,42.68391951092326,-0.20141648216413444,0.03605000198044195,-1.5253913296571433,-3.6335258830919983,24.238384857345313,0.5437698364257812,-0.07934467646225585,0.03905181884765696,-0.7161498441355185,0.7942534818308324,-0.3385490126439308,0.4166526503392447,0.10687331263440214,100.0,57.99413704326887,0.3776008314915885,11,-0.23728084564208984,-0.09392356872558238,-1.858705997467041,-2.852322578430176,-0.07909393310546875,2,-0.022437275559769154,1.2499951770039548,21.928783416748047,-4.199912544692235,21.800256729125977,1.1142976832891223,21.849689483642575,-0.022437275559769154
2055,2007-11-29,22.6208553314209,22.660402297973636,22.245159149169922,22.54176139831543,57625267.0,0.006599253612898925,4.249999999999809,0.1454548005556101,57.06051857176771,43.559494527483224,-0.3440512651415446,-0.1060070259947068,-1.5976027561378316,-3.7267669163160946,22.68521876940546,0.4152431488037145,-0.17230469475004284,0.17993879318237305,-0.579776130332089,0.9396537166968351,-0.19991866857485618,0.5597962549396023,-1.0479946136474574,96.26167887291408,48.245385509465294,0.3798574617572304,11,-0.38558292388916016,-0.2422256469726527,-1.6214251518249512,-3.000624656677246,-0.09886741638183238,3,-0.039335680919216354,1.0,22.472553253173828,1.2499951770039548,21.928783416748047,-4.199912544692235,21.800256729125977,-0.039335680919216354
2056,2007-11-30,22.65051460266113,22.877910614013672,22.50221443176269,22.54176139831543,37056905.0,0.0013111472048996653,-3.0000203074547533,1.3749879425098421,54.8484669559691,44.2071455400201,-0.40896849772000365,-0.16351663966398533,-1.549257907882037,-3.7023701633018185,20.770627261709144,0.3756961822509801,-0.21935550086675448,0.2219565391540499,-0.5141473210027634,0.9580603993108632,-0.14609539092435853,0.5900084692324583,-1.0559030532836857,82.1704545284599,30.283355458859724,0.36805193007840736,11,-0.4251289367675746,-0.2718849182128835,-1.4879531860351527,-3.030283927917477,-0.5734310150146449,4,-0.059799199908583955,4.249999999999809,22.6208553314209,1.0,22.472553253173828,1.2499951770039548,21.928783416748047,-0.059799199908583955
2057,2007-12-03,22.60108184814453,22.788930892944336,22.53187370300293,22.53187370300293,32531216.0,-0.0021824119841759027,-6.42852418354692,0.6363779858992105,45.964919643618586,43.5187482655791,-0.38100328104134107,-0.14487154563573057,-1.423655753545983,-3.6019351859359645,18.701813761354096,0.25705718994140625,-0.21059650600980362,0.18735389709472727,-0.5203583277146784,0.8950661219041329,-0.16650221530997555,0.5412100094994301,-0.955138336181637,78.2945574131374,28.61029221005323,0.35385611240470205,12,-0.37569618225097656,-0.2224521636962855,-1.3272948265075684,-2.8918704986572266,-0.5833187103271449,0,-0.06342955587234411,-3.0000203074547533,22.65051460266113,4.249999999999809,22.6208553314209,1.0,22.472553253173828,-0.06342955587234411
2058,2007-12-04,22.94711685180664,23.006437301635746,22.54176139831543,22.60108184814453,45600449.0,0.015310550441217874,-1.0000000000000153,4.999917321207111,57.241398579440975,44.83111158361902,-0.7639813551350798,-0.5215395659834705,-1.6799617217265848,-3.896648088481534,16.512547859589237,0.46467590332031605,-0.22323683617575796,0.5358606338500991,-0.16357779389042193,1.23529906159062,0.1861414199798368,0.8855798477203614,-1.251894655761717,94.49540797272894,43.3621214089255,0.3497192138702613,12,-0.6574678421020472,-0.5684871673583949,-1.5719904899597168,-3.158811569213867,-1.354482650756836,1,-0.04351570431400886,-6.42852418354692,22.60108184814453,-3.0000203074547533,22.65051460266113,4.249999999999809,22.6208553314209,-0.04351570431400886
2059,2007-12-05,22.81859016418457,23.214059829711914,22.69006156921387,23.02621078491211,39901008.0,-0.005600995037943091,-1.2553186249358836,-0.5999988975978657,58.245656074996674,47.40313043085026,-0.590620460015792,-0.4052234807824533,-1.4734611355087495,-3.7159205873081262,16.08784138588502,0.5239982604980433,-0.23020214395786098,0.40189619064330984,-0.30891465577051846,1.1127070370571381,0.046490767436395686,0.757301613850224,-1.0446950618041981,59.183673469387756,6.452314646207157,0.35540542320691487,12,-0.41029930114746094,-0.42512989044189453,-1.309992790222168,-2.90670108795166,-1.4138050079345703,2,-0.02209710475509996,-1.0000000000000153,22.94711685180664,-6.42852418354692,22.60108184814453,-3.0000203074547533,22.65051460266113,-0.02209710475509996
2060,2007-12-06,22.442893981933594,22.98666381835937,22.442893981933594,22.93723106384277,38405712.0,-0.016464478284931805,-1.1999961416031495,2.3809633175015676,47.31542755189106,48.740649702245584,-0.13452624240856892,-0.05492458932135946,-1.0203178975250182,-3.2929934332923203,15.427504233222528,0.5437698364257777,-0.27479832708161567,0.040535736083985086,-0.6551060255435104,0.7361774977114806,-0.3072851447297644,0.3883566168977346,-0.5537857013666994,0.0,-48.86317431938636,0.34782088081374807,12,-0.034603118896484375,-0.04943370819091797,-0.9342966079711914,-2.5310049057006836,-1.1369743347167933,3,-0.002202686601158854,-1.2553186249358836,22.81859016418457,-1.0000000000000153,22.94711685180664,-6.42852418354692,22.60108184814453,-0.002202686601158854
2061,2007-12-07,22.60108184814453,22.7394962310791,22.442893981933594,22.442893981933594,35300815.0,0.007048461144907536,-2.75,-0.3200000000000023,51.9867613126768,50.85498677588499,-0.1954767348147044,-0.18605426320902296,-1.0998548873816034,-3.396552178043251,15.396982597684678,0.2966022491455078,-0.24691815928459704,0.17548980712890483,-0.5137618383690779,0.8647414526268875,-0.1691360156200865,0.5201156298778962,-0.6059774436460366,20.51282051282051,-27.592595716915433,0.34462582274899045,12,-0.19279098510742188,-0.20762157440185547,-1.092484474182129,-2.5606651306152344,-1.3149375915527308,4,-0.0034995640313544296,-1.1999961416031495,22.442893981933594,-1.2553186249358836,22.81859016418457,-1.0000000000000153,22.94711685180664,-0.0034995640313544296
2062,2007-12-10,22.81859016418457,22.88779640197754,22.492326736450195,22.60108184814453,21144083.0,0.009623801086225292,1.2222341309182498,1.375,52.45903920585113,52.42287257833937,-0.283116245516716,-0.385155053224846,-1.229463602790279,-3.561558528371254,15.453823011011744,0.39546966552734375,-0.1411668790302869,0.36877565383911204,-0.34069736441212584,1.07824867209035,0.014039144713493101,0.723512162964731,-0.7259693256690021,48.717948717948715,3.2580704423716043,0.35473650912561855,12,-0.24716854095458984,-0.42512989044189453,-1.1839375495910645,-2.6644763946533203,-2.995681762695316,0,-0.032495722619267475,-2.75,22.60108184814453,-1.1999961416031495,22.442893981933594,-1.2553186249358836,22.81859016418457,-0.032495722619267475
2063,2007-12-11,22.94711685180664,22.98666381835937,22.80870246887207,22.81859016418457,32359681.0,0.005632542882680003,-1.399984566511855,0.5909047063672317,65.53031188798933,54.51694442046682,-0.2816164033766384,-0.5315927701888938,-1.2645537723683162,-3.6318826974621707,15.14033489246879,0.17796134948730113,-0.024373178662482786,0.4913702964782729,-0.2332556579048486,1.2159962508613944,0.12905731928671216,0.8536832736698337,-0.7647808939953649,65.38449171805011,14.730092962632312,0.3623129771915602,12,-0.21750736236572266,-0.5536565780639648,-1.287747859954834,-2.76828670501709,-3.045114517211914,1,-0.040499803090342734,1.2222341309182498,22.81859016418457,-2.75,22.60108184814453,-1.1999961416031495,22.442893981933594,-0.040499803090342734
2064,2007-12-12,22.94711685180664,23.006437301635746,22.5615348815918,22.69006156921387,38898686.0,0.0,1.3684159757935919,2.000014840097917,73.93166163067286,56.391515871456285,-0.23157262931292166,-0.5258493082373263,-1.1618600825476868,-3.5762465569498474,14.584595527420108,0.4449024200439453,0.11605382466696312,0.4706081390380845,-0.28627901203092065,1.2274952901070897,0.09216456350358371,0.8490517145725853,-0.6822429842433131,89.47366639702913,33.51639551994825,0.37844357553450186,12,-0.11863994598388672,-0.5536565780639648,-1.208653450012207,-2.7040224075317383,-4.162315368652344,2,-0.05902626719967208,-1.399984566511855,22.94711685180664,1.2222341309182498,22.81859016418457,-2.75,22.60108184814453,-0.05902626719967208
2065,2007-12-13,22.373687744140625,22.94711685180664,22.29459381103516,22.94711685180664,36811674.0,-0.024989157085364755,1.2758629865421207,-2.230761810775346,59.10657295109909,56.86463875980406,0.33872970065155883,0.0517927242889229,-0.481358876058259,-2.942847118863561,14.169528279455367,0.6525230407714808,0.21733883718969693,-0.10380973815917827,-0.8600739621593441,0.6524544858409875,-0.4819418501592594,0.27432237384090286,0.8403720855712891,11.11114088277091,-47.24544961451052,0.37813211200008257,12,0.38063907623291016,0.01977252960205078,-0.5808472633361816,-2.1305932998657227,-2.6990814208984375,3,-0.04330544874723963,1.3684159757935919,22.94711685180664,-1.399984566511855,22.94711685180664,1.2222341309182498,22.81859016418457,-0.04330544874723963
2066,2007-12-14,22.34402656555176,22.442893981933594,22.156177520751953,22.32425308227539,32157291.0,-0.001325717017599426,1.6363724054473547,-0.03448287331777284,59.51557647787635,58.3702672969438,0.3579900156794267,0.06451633750467423,-0.357105460005112,-2.854515766564713,13.320360234613487,0.2867164611816406,0.249879841459844,-0.12061815261840536,-0.876776240741048,0.6355399355042373,-0.49869719667972845,0.2574608914429177,0.8516439437866161,22.093135418513,-39.517921833439345,0.37807904406132165,12,0.34109210968017223,0.049433708190914416,-0.526469230651859,-2.100932121276859,-2.9165878295898473,4,-0.046460154139604914,1.2758629865421207,22.373687744140625,1.3684159757935919,22.94711685180664,-1.399984566511855,22.94711685180664,-0.046460154139604914
2067,2007-12-17,22.04742431640625,22.46266746520996,22.04742431640625,22.12651824951172,41942673.0,-0.013274341948858459,-9.5,-3.9999999999992815,51.9607880223031,57.78353279059515,0.6345237547399947,0.3445209929520132,0.03641750554220735,-2.499109535534334,12.108757620614002,0.41524314880371094,0.21807970663813592,-0.3954695701599107,-1.1741629010450154,0.38322376072519404,-0.784816235602463,-0.006122904717358324,1.106666473388671,0.0,-62.60439715035083,0.38934666544255214,12,0.583317756652832,0.3460359573364258,-0.26694202423095703,-1.7548961639404261,-2.857267379760742,0,-0.034529206173437466,1.6363724054473547,22.34402656555176,1.2758629865421207,22.373687744140625,1.3684159757935919,22.94711685180664,-0.034529206173437466
2068,2007-12-18,22.04742431640625,22.34402656555176,21.948556900024414,21.958444595336914,113266585.0,0.0,-6.272663498132267,-1.1249879425098872,41.434265704166435,55.91560052716957,0.5514747394555854,0.3114323209712495,0.13597397315348303,-2.445391634679403,10.884013792148211,0.3954696655273473,0.19203491515658655,-0.3643263816833482,-1.1544650486844148,0.4258122853177184,-0.7593957151838815,0.030742951817185116,1.0402664849853522,9.345802817713993,-46.52364797191101,0.39506933350053286,12,0.4300727844238281,0.3460359573364258,-0.23975372314453125,-1.7548961639404261,-2.5903244018554688,1,-0.10089686137448972,-9.5,22.04742431640625,1.6363724054473547,22.34402656555176,1.2758629865421207,22.373687744140625,-0.10089686137448972
2069,2007-12-19,21.76070976257324,22.32425308227539,21.76070976257324,22.04742431640625,62105089.0,-0.013004446674510506,-2.9310409057948594,-3.2222460397419534,33.58488203467607,54.38998435859013,0.75136183858557,0.5992830694423965,0.5171413106548322,-2.105765299792612,10.740263007143062,0.563543319702152,0.19428820259903645,-0.6322561264038136,-1.4665851001025878,0.20207284729496067,-1.0494206132532007,-0.21509163955442645,1.235850326708988,0.0,-48.66325798915372,0.417164486849388,12,0.6228637695312536,0.6327505111694371,0.046960830688480115,-1.4681816101074148,-2.689193725585934,2,-0.08541575381770616,-6.272663498132267,22.04742431640625,-9.5,22.04742431640625,1.6363724054473547,22.34402656555176,-0.08541575381770616
2070,2007-12-20,21.82991600036621,22.11663055419922,21.711275100708008,21.76070976257324,39175572.0,0.003180329986846475,-3.82349069450749,-0.2413767870091432,34.57246991088381,52.45506309172424,0.654933924340618,0.5579020156124699,0.502111140528477,-2.1249088990172424,11.486714304763007,0.40535545349121094,0.12807856033317222,-0.5625555038452141,-1.398275155821512,0.2731641481310838,-0.9804153298333631,-0.14469567785706516,1.0430590562451165,15.789473684210526,-27.45245255074436,0.41785982598814864,12,0.5289402008056641,0.5635442733764648,0.007414817810058594,-1.537387847900387,-2.51123046875,3,-0.13949272718964334,-2.9310409057948594,21.76070976257324,-6.272663498132267,22.04742431640625,-9.5,22.04742431640625,-0.13949272718964334
2071,2007-12-21,22.284706115722656,22.363800048828125,22.017763137817386,22.11663055419922,197283279.0,0.020833342434703583,1.1212117669067223,2.428618674897902,44.838700041446735,51.608358740123755,0.1682384753431272,0.1447970863156094,0.08016948188679862,-2.5252206126287966,12.062914335815938,0.5338840484619141,0.07336051525367182,-0.12951622009277486,-0.9275491877426099,0.6685167475570601,-0.5285327039176941,0.2695002637321444,0.4488649461802723,76.31578947368422,35.958377417499364,0.39901648382491833,12,0.07415008544921875,0.10875415802001953,-0.41524362564086914,-1.9921779632568324,-2.728740692138672,4,-0.1171251610376387,-3.82349069450749,21.82991600036621,-2.9310409057948594,21.76070976257324,-6.272663498132267,22.04742431640625,-0.1171251610376387
2072,2007-12-24,22.284706115722656,22.284706115722656,22.284706115722656,22.284706115722656,0.0,0.0,1.0,0.0,37.818177991665884,48.52923275164337,0.09447824881966227,0.19283865005416345,0.11465135586649211,-2.4665582999123252,12.432422195137912,0.0,0.08285316684672495,-0.1537386894226067,-0.9011067108751298,0.5936293320299164,-0.5274227001488683,0.21994532130365485,0.32618943083688023,87.87878787878788,52.12352155803248,0.3736840107262615,12,0.07415008544921875,0.10875415802001953,-0.08156585693359375,-1.9921779632568324,-2.6891937255859375,0,-0.12821651606815843,1.1212117669067223,22.284706115722656,-3.82349069450749,21.82991600036621,-2.9310409057948594,21.76070976257324,-0.12821651606815843
2073,2007-12-27,22.255046844482425,22.492326736450195,22.027650833129886,22.284706115722656,58980863.0,-0.0013309249440496274,1.0888980347772246,-100.0,39.24528164528172,44.67519053104435,0.01748190064676436,0.26160673273728463,0.15971642224382165,-2.3836545503009567,13.273257989300626,0.46467590332030895,0.06145188803199986,-0.1997111320495577,-0.9137379261089862,0.5143156620098708,-0.556724529079272,0.15730226498015654,0.24789424857492648,69.62046027311668,35.307373049069206,0.35701339702971496,12,0.07414913177489879,0.13841342926025035,0.07662105560302734,-1.9625186920166016,-3.5691146850585973,3,-0.1377166235260826,1.0,22.284706115722656,1.1212117669067223,22.284706115722656,-3.82349069450749,21.82991600036621,-0.1377166235260826
2074,2007-12-28,21.96833038330078,22.26493263244629,21.879350662231445,22.09685707092285,36464232.0,-0.012883210859325978,-1.516146296837952,4.333440514469973,40.62498587010751,42.62168085537862,0.16847330206541145,0.5360972163514788,0.4499002584440426,-2.0514505536350782,13.587977079031221,0.38558197021484375,0.01075746570835534,-0.46121644973754883,-1.207476718146296,0.2850438186711983,-0.8343465839419224,-0.08808631553317525,0.5239963531494141,32.911432590306134,-5.504832086926129,0.37313013420437363,12,0.1334705352783203,0.42512989044189453,0.37322425842285156,-1.6659154891967773,-2.857267379760742,4,-0.11431139394457168,1.0888980347772246,22.255046844482425,1.0,22.284706115722656,1.1212117669067223,22.284706115722656,-0.11431139394457168
2075,2008-01-02,21.73104858398437,22.067197799682614,21.681615829467773,21.96833038330078,19583511.0,-0.010801084796902893,-1.2941249900702247,1.8461675447058228,33.33330897473185,39.7125400216959,0.3408547365938617,0.741306101943163,0.6841389513391753,-1.7678627238897313,13.738799565176885,0.3855819702148402,-0.10455997178712906,-0.6540079116821325,-1.456242803647939,0.14822698028367398,-1.0551253576650375,-0.25289046569922746,0.7612781524658239,6.09745768693227,-33.15486470342286,0.4011174459829038,1,0.3559226989746129,0.6624116897583043,0.6080346107482946,-1.3445959091186452,-2.6496448516845668,2,-0.12238399526459687,-1.516146296837952,21.96833038330078,1.0888980347772246,22.255046844482425,1.0,22.284706115722656,-0.12238399526459687
2076,2008-01-03,21.296031951904297,21.750822067260746,21.19716453552246,21.661840438842773,45179757.0,-0.020018207147200373,1.0363600649612448,1.5416626475032726,23.0768867552256,36.50321765868729,0.6834522664197422,1.1274503453009608,1.1103573474702415,-1.2810221263500843,13.842180374380098,0.5536575317382848,-0.26088060705793836,-1.0213004112243667,-1.9481836085160147,-0.09441721393271862,-1.4847420098701924,-0.5578588125785409,1.0827952575683604,7.6335934071436355,-29.164714634599186,0.4634415986458245,1,0.5487136840820312,0.9095802307128906,1.0109190940856934,-0.7118453979492188,-2.214628219604492,3,-0.09285046269435515,-1.2941249900702247,21.73104858398437,-1.516146296837952,21.96833038330078,1.0888980347772246,22.255046844482425,-0.09285046269435515
2077,2008-01-04,21.167505264282227,21.582748413085934,21.00931739807129,21.187278747558594,34133635.0,-0.006035241114980439,-2.411764705882332,0.05405419497468572,18.531459804826994,33.958461447649576,0.7532484365032097,1.20484328133767,1.2300045779667208,-1.1075229716668886,14.053891479233508,0.5734310150146449,-0.35218029836546094,-1.078148269653319,-2.126416584809089,-0.029879954497548766,-1.6022824272312022,-0.5540141120754356,1.0222559173584003,10.666680385428617,-21.58556866853016,0.5241341575778846,1,0.5833168029785156,0.944183349609375,1.1394457817077637,-0.46467781066894176,-2.323383331298828,4,-0.07613272421939743,1.0363600649612448,21.296031951904297,-1.2941249900702247,21.73104858398437,-1.516146296837952,21.96833038330078,-0.07613272421939743
2078,2008-01-07,21.948556900024414,21.948556900024414,21.00931739807129,21.038976669311523,39385499.0,0.0368986154008486,1.0652152943495456,-46.0,36.16437849337335,34.24507216528261,-0.04839124522387195,0.3637984524559492,0.451197363408987,-1.836867315233249,13.57648024853888,0.939239501953125,-0.4306216725860743,-0.2471686363220229,-1.2488488261037283,0.7545115534596825,-0.7480087312128738,0.253671458568828,0.028724400573732822,74.80313046859808,47.73227339748533,0.5008400948908526,1,-0.19773483276367188,0.1631317138671875,0.35839414596557617,-1.2457294464111293,-2.471685409545895,0,-0.1072072537892037,-2.411764705882332,21.167505264282227,1.0363600649612448,21.296031951904297,-1.2941249900702247,21.73104858398437,-0.1072072537892037
2079,2008-01-08,22.31436538696289,22.640628814697266,22.017763137817386,22.027650833129886,60291597.0,0.016666630457971898,-3.0645097050825596,0.3152163428269428,49.12787795787389,35.86233972605928,-0.36588084965590895,-0.043976861890836716,0.10085468324839653,-2.1500528874351374,12.223360558706858,0.6920719146728516,-0.45509135728627115,0.14385108947753977,-0.8163438633808013,1.1040460423358809,-0.33624638695163256,0.6239485659067121,-1.3050479888916016,79.99992984728924,48.807225026736006,0.4800974764291709,1,-0.4893922805786133,-0.20267677307128906,-0.007414340972900391,-1.6115379333496058,-3.1835289001464844,1,-0.16260526188474822,1.0652152943495456,21.948556900024414,-2.411764705882332,21.167505264282227,1.0363600649612448,21.296031951904297,-0.16260526188474822
2080,2008-01-09,22.39345932006836,22.54176139831543,21.82002830505371,22.31436538696289,54795179.0,0.0035445298010436943,2.8420908343233116,0.2758629865421366,50.71631954866639,36.5154085601948,-0.3985403244768335,-0.1338255104497854,0.03368361755811833,-2.1652686556276315,11.533080475306575,0.7217330932617188,-0.44409454716981855,0.22541675567627095,-0.7320766552565878,1.1829101666091297,-0.2533299497901602,0.7041634611427021,-1.3841419219970703,84.84841753022705,50.335764274442155,0.47874670546642945,1,-0.568486213684082,-0.2817707061767578,-0.08650827407836914,-1.5670471191406214,-3.3417167663574254,2,-0.14657834993750762,-3.0645097050825596,22.31436538696289,1.0652152943495456,21.948556900024414,-2.411764705882332,21.167505264282227,-0.14657834993750762
2081,2008-01-10,22.521987915039066,22.68017578125,22.31436538696289,22.6109676361084,55233073.0,0.0057395596246947456,2.217386198740155,-1.1249879425098421,57.228924063872846,38.67215812377335,-0.5474400322583044,-0.2830980274298831,-0.09871284336815123,-2.2316804559115475,10.710041139541856,0.3658103942871094,-0.3785645122572525,0.3579000473022482,-0.5926910429771617,1.3084911375816581,-0.11739549783745673,0.8331955924419532,-1.4800442886352592,90.53253897496742,49.52048269843527,0.4752955451397048,1,-0.6772413253784215,-0.4102993011474645,-0.21503686904907582,-1.5917654037475621,-3.8854885101318395,3,-0.15276556384446904,2.8420908343233116,22.39345932006836,-3.0645097050825596,22.31436538696289,1.0652152943495456,21.948556900024414,-0.15276556384446904
2082,2008-01-11,22.077083587646484,22.69006156921387,22.077083587646484,22.39345932006836,42417745.0,-0.019754221033725705,-2.8750000000000226,3.5555936635872034,50.39786549638774,39.91133410722958,-0.15095911628389658,0.10899437036442094,0.33484297866296586,-1.7275629568133368,9.74013271204424,0.6129779815673864,-0.3269819397486522,-0.049928951263428445,-0.9495096884503802,0.8496517859235233,-0.4997193198569043,0.39986141733004743,-0.9696106750488305,63.52937037701105,17.747044873908436,0.4497903685934757,1,-0.22739410400390625,0.03460502624511719,0.22492408752441406,-1.1468610763549805,-3.1736412048339844,4,-0.13569182919717493,2.217386198740155,22.521987915039066,2.8420908343233116,22.39345932006836,-3.0645097050825596,22.31436538696289,-0.13569182919717493
2083,2008-01-14,22.017763137817386,22.32425308227539,21.97821617126465,21.97821617126465,25394302.0,-0.0026869694809821265,-16.500048229960452,-0.12500000000001124,53.672291136908946,41.36103469242974,-0.1439778271123089,0.10026049542084792,0.38539760994514793,-1.6103517677274937,8.611862726851315,0.3460369110107422,-0.3416327109860333,-0.06278171539306143,-0.8758455206489657,0.7502820898628428,-0.46931361802101534,0.3437501872348925,-0.815334905822759,22.727272727273043,-27.654601907248217,0.4065319026279526,1,-0.16807365417480824,0.0939254760742152,0.2842445373535121,-1.0875406265258825,-3.2230758666992223,0,-0.14414003752193105,-2.8750000000000226,22.077083587646484,2.217386198740155,22.521987915039066,2.8420908343233116,22.39345932006836,-0.14414003752193105
2084,2008-01-15,21.592634201049805,22.215499877929688,21.56297492980957,22.10674476623535,54217126.0,-0.019308452639196005,-1.2758696389725985,-12.999999999998833,46.923075401026146,42.87100873979577,0.2483732946090207,0.4413397989906116,0.796958719329453,-1.129690081962,8.310928656682536,0.6525249481201172,-0.34808680332545805,-0.42018651962280273,-1.1507917744647607,0.3104187352191552,-0.7854891470437799,-0.054883892201825546,-0.30094796882202246,2.6314987866336703,-49.97280724540714,0.36530262742097835,1,0.25705528259277344,0.5190544128417969,0.7415051460266149,-0.6624116897583008,-3.0055675506591797,1,-0.09798539126219352,-16.500048229960452,22.017763137817386,-2.8750000000000226,22.077083587646484,2.217386198740155,22.521987915039066,-0.09798539126219352
2085,2008-01-16,21.40478515625,21.869462966918945,21.177391052246094,21.592634201049805,117003223.0,-0.008699681708620455,-1.1538493501559686,0.3653864703830943,37.74103028789178,44.50035802120312,0.43032850374824605,0.5827575755160197,0.9706897432052877,-0.8884154725009985,8.832809704552291,0.6920719146728516,-0.36689489288901456,-0.5595904350280776,-1.31742916390019,0.19824829384403486,-0.9385097994641356,-0.1806710705920196,1.2852764129638707,15.032626170286509,-33.14418910963475,0.37891936443605695,1,0.4449043273925781,0.6030921936035156,0.9960904121398926,-0.4597320556640625,-2.4617958068847656,2,-0.10623552877706044,-1.2758696389725985,21.592634201049805,-16.500048229960452,22.017763137817386,-2.8750000000000226,22.077083587646484,-0.10623552877706044
2086,2008-01-17,21.3059196472168,21.750822067260746,21.187278747558594,21.701387405395508,49474571.0,-0.0046188507995527095,1.2799961416031456,2.1052423162447647,36.729225154698106,46.522331948966574,0.5931166314122827,0.6322804326732729,1.040291987844359,-0.7375776929287348,9.698037120499448,0.563543319702152,-0.37560794339601244,-0.6065505981445263,-1.3964291870103231,0.1833279907212706,-1.0014898925774247,-0.21161130371162784,1.3538885116577148,8.496800428711245,-33.22629682953711,0.39493929443289927,1,0.5437698364257777,0.7019577026367152,1.0949559211730922,-0.3608665466308629,-2.5211181640625036,3,-0.10580050665873653,-1.1538493501559686,21.40478515625,-1.2758696389725985,21.592634201049805,-16.500048229960452,22.017763137817386,-0.10580050665873653
2087,2008-01-18,21.2861442565918,21.849689483642575,21.078523635864254,21.3059196472168,112569461.0,-0.0009281641418178443,-2.5454545454544295,0.050005064170272326,36.82793105916108,46.59606001183188,0.7057029554396514,0.6240960920827341,1.0299709771887358,-0.6668381443806481,10.909564246079372,0.7711658477783203,-0.34355803008979535,-0.5882619857788036,-1.422863454605828,0.24633948304822084,-1.0055627201923159,-0.1709612513652914,1.3440155601501473,16.666590111174408,-20.63839216038169,0.4173007344135117,1,0.5981483459472621,0.7217330932617152,1.1147313117980922,-0.3410911560058629,-2.2245159149169957,4,-0.12447744503394709,1.2799961416031456,21.3059196472168,-1.1538493501559686,21.40478515625,-1.2758696389725985,21.592634201049805,-0.12447744503394709
2088,2008-01-21,19.822908401489254,21.048864364624023,19.52630615234375,20.940109252929688,71581479.0,-0.06874123549404287,1.2814798513232148,56.494502314814994,27.90223712495046,44.23765547484039,2.051436888890816,2.0154658466673716,2.44229969996665,0.8428436093578249,12.695811213828984,1.7598381042480504,-0.27271022551220625,-1.940272045135501,-3.17485637665947,-0.7056877136115318,-2.5575642108974854,-1.3229798793735164,2.745185968017587,11.02941176470575,-25.72295063476877,0.6172921657619845,1,1.2852754592895543,1.4434633255004918,2.659532546997074,1.1221446990966832,-0.46467590332030895,0,-0.046384011874245235,-2.5454545454544295,21.2861442565918,1.2799961416031456,21.3059196472168,-1.1538493501559686,21.40478515625,-0.046384011874245235
2089,2008-01-22,19.902002334594727,20.02064323425293,18.656272888183594,19.822908401489254,85954598.0,0.003990026665286361,7.625,-0.0707965206108594,30.526314079379944,41.99432153380856,1.7815075837225471,1.8867153242855572,2.3214112608130364,0.810495577890606,14.385747597291932,1.364370346069336,-0.17169971398593376,-1.768242740631102,-3.257232573800625,-0.27925290746157927,-2.5127376572158617,-1.0237478240463425,2.4835847418823285,38.76924227593244,-1.7838933516493256,0.744494916584761,1,0.7711648941040039,0.9293527603149414,2.6595325469970703,1.043050765991211,-0.4943370819091797,1,-0.055638374715280214,1.2814798513232148,19.822908401489254,-2.5454545454544295,21.2861442565918,1.2799961416031456,21.3059196472168,-0.055638374715280214
2090,2008-01-23,18.784801483154297,20.0898494720459,18.685932159423828,19.902002334594727,66670510.0,-0.05613509799958427,-1.1353336998318846,-14.124987942509252,26.654412938121695,38.597153630947325,2.607159095808349,2.913461460936091,3.3823364665324682,1.9647896006686807,16.009420436516546,1.4039173126220703,-0.20757247701991588,-2.733187866210937,-4.6996345538678845,-0.766741178553989,-3.7164112100394107,-1.749964522382463,3.30244045825928,4.024798867566168,-39.0114748377147,0.9832233438284745,1,1.8883657455444336,2.0168933868408203,3.826167106628418,2.1602516174316406,0.3460350036621094,2,-0.010526320064707329,7.625,19.902002334594727,1.2814798513232148,19.822908401489254,-2.5454545454544295,21.2861442565918,-0.010526320064707329
2091,2008-01-24,19.674606323242188,19.694381713867188,18.784801483154297,18.784801483154297,57442847.0,0.047368338754383066,-1.0444488268304917,-0.7964591496154404,37.84217280722822,37.20207666548515,1.4203416993667801,1.9163401941554916,2.4645589271229156,1.1124191841834161,18.32421828296628,0.9095802307128906,-0.31979381331147394,-1.7128780364990241,-3.807352474683345,0.3815964016852966,-2.7601152555911845,-0.6656408174068638,2.138158093912992,31.888524550998383,-14.612641939728036,1.0472372190921604,1,0.8156566619873047,0.998560905456543,2.899287223815918,1.27044677734375,-0.6525230407714844,3,-0.03718585072844238,-1.1353336998318846,18.784801483154297,7.625,19.902002334594727,1.2814798513232148,19.822908401489254,-0.03718585072844238
2092,2008-01-25,19.427438735961914,20.01075553894043,19.29891014099121,19.674606323242188,55477726.0,-0.012562771687496865,-1.8235240714331646,-0.2777773014314683,27.513216891762752,34.29551286046891,1.399280609900476,2.0432304764289526,2.673930409721752,1.3945432168265164,20.520772426350202,0.7118453979492188,-0.4668351005713163,-1.817182254791259,-4.039839895492868,0.40547538591034993,-2.9285110751420653,-0.7058534344404528,2.1328063588755377,32.231404958677686,-10.248170743357484,1.1113288203508052,1,1.0084476470947266,1.2457284927368164,3.1118507385253906,1.5176143646240234,-0.8205986022949219,4,-0.033078845932379086,-1.0444488268304917,19.674606323242188,-1.1353336998318846,18.784801483154297,7.625,19.902002334594727,-0.033078845932379086
2093,2008-01-28,19.190156936645508,19.427438735961914,18.9034423828125,19.427438735961914,51773944.0,-0.01221374585406243,3.416658628339925,0.9600037040752545,21.480141952886513,31.46852025512006,1.3335197324301333,2.149322261927928,2.853943256961635,1.6663880164522276,22.353365070814203,0.5239963531494141,-0.6760724901603687,-1.9012195587158196,-4.249619588670477,0.44718047123883764,-3.0754195736931464,-0.7270195437384928,2.137770381659635,37.24140408484754,-0.4717710486306501,1.1742000149773286,1,1.0727109909057617,1.4830102920532227,3.321944236755371,1.7895002365112305,-1.0282211303710938,0,-0.0066976312593496345,-1.8235240714331646,19.427438735961914,-1.0444488268304917,19.674606323242188,-1.1353336998318846,18.784801483154297,-0.0066976312593496345
2094,2008-01-29,19.45709991455078,19.625173568725586,19.180269241333008,19.190156936645508,42288109.0,0.013910411404479905,-2.1034239604052605,-1.125004019163371,24.083781796438217,29.951048200514105,0.8177943737184776,1.7756356880280677,2.5412143058796275,1.4438043433615917,23.817642875233386,0.4449043273925781,-0.8389736625196278,-1.5087150573730455,-3.927181980465466,0.9097518657193753,-2.7179485189192576,-0.2994815958268333,1.6570950493446368,54.92971332383225,22.22133581918507,1.2092334615462106,1,0.7958812713623047,1.2160673141479492,2.9783787727355957,1.5769338607788086,-1.0084476470947301,1,-0.005081302805455601,3.416658628339925,19.190156936645508,-1.8235240714331646,19.427438735961914,-1.0444488268304917,19.674606323242188,-0.005081302805455601
2095,2008-01-30,19.071516036987305,19.45709991455078,18.913328170776367,19.45709991455078,45008869.0,-0.019817129955483348,1.8205107911177947,-1.444442856632489,20.868107500527415,28.188701794495138,0.9360313751723979,2.0572335529407155,2.881324788282278,1.8706928141328554,25.03203654665857,0.5437717437744141,-1.0411936195205627,-1.7613223075866706,-4.292467088381386,0.7698224732080448,-3.02689469798403,-0.49574991718931116,1.846045160851169,23.38705536963655,-1.9240493753383063,1.2655723903973584,1,1.1814651489257812,1.6016511917114258,3.3170008659362793,1.9625177383422852,-0.8700332641601562,2,0.017625720736952122,-2.1034239604052605,19.45709991455078,3.416658628339925,19.190156936645508,-1.8235240714331646,19.427438735961914,0.017625720736952122
2096,2008-01-31,19.31868553161621,19.37800407409668,18.72547912597656,19.071516036987305,52399004.0,0.01296013878233615,2.5675954699981425,-0.6410265288859649,25.90674869928982,26.97523708784278,0.4216715922755405,1.743732823697016,2.5826482360486196,1.669052454537507,25.49847751498222,0.6525249481201207,-1.194899509636059,-1.415285491943358,-4.023548132545368,1.1929771486586525,-2.719416812244365,-0.11115417164235097,1.417972601449872,46.153994553724615,24.616542940755643,1.3041313203010054,1,0.5338830947875977,1.3544816970825195,3.0574727058410645,1.7746686935424805,-1.2655029296875,3,-0.00972369701304876,1.8205107911177947,19.071516036987305,-2.1034239604052605,19.45709991455078,3.416658628339925,19.190156936645508,-0.00972369701304876
2097,2008-02-01,19.555965423583984,19.70426750183105,19.209930419921875,19.58562660217285,41670894.0,0.012282403561021393,2.7036904719374806,-0.12000339537611507,29.14571987434671,27.113401837775697,-0.09704979000358094,1.4540815952710169,2.299381271564396,1.4777229064762452,25.450771642184183,0.49433708190917613,-1.3054929050485313,-1.0974286079406745,-3.7485179067601955,1.5536606908788464,-2.422973257350435,0.22811604146908593,1.0142618898915003,84.84840217706943,60.83992769160332,1.325544649409761,2,-0.18290424346923828,1.117201805114746,2.820192813873291,1.6016521453857422,-1.5818767547607422,4,-0.027300219117253777,2.5675954699981425,19.31868553161621,1.8205107911177947,19.071516036987305,-2.1034239604052605,19.45709991455078,-0.027300219117253777
2098,2008-02-04,19.59551239013672,19.862455368041992,19.53619384765625,19.555965423583984,29672671.0,0.0020222456777838627,-7.250373800221869,-1.333290463635779,31.89962906121616,27.265992391313052,-0.19248711902998394,1.2956399281794546,2.2073028166910333,1.4786660998150012,26.2689380267005,0.3262615203857422,-1.4168735016975056,-0.9402294158935547,-3.5579475673404026,1.6774887355532933,-2.2490884916169804,0.36862965982987106,0.821598569315416,76.52167494543735,47.7515919144712,1.308859075723424,2,-0.20762157440185547,1.0776548385620117,2.7806458473205566,2.2294607162475586,-1.305047988891598,0,-0.050454014000030356,2.7036904719374806,19.555965423583984,2.5675954699981425,19.31868553161621,1.8205107911177947,19.071516036987305,-0.050454014000030356
2099,2008-02-05,18.685932159423828,19.644947052001953,18.685932159423828,19.625173568725586,46363211.0,-0.04641778242914041,-1.0421052204056187,-23.750024114980224,28.2091827468994,27.43874459228835,0.5883211884962236,2.0231787360990126,3.0699103221827926,2.416912414590019,28.9025035971911,0.959014892578125,-1.5670114887855533,-1.6683879852294936,-4.269972402208044,0.9331964317490566,-2.9691801937187705,-0.3675957767402167,1.590311754326823,0.0,-29.247534055615333,1.3007922084892758,2,0.6624116897583008,1.9872350692749023,3.675395965576172,3.465303421020508,-0.36580848693847656,1,-0.028042291317275758,-7.250373800221869,19.59551239013672,2.7036904719374806,19.555965423583984,2.5675954699981425,19.31868553161621,-0.028042291317275758
2100,2008-02-06,19.11106300354004,19.190156936645508,18.438764572143555,18.498085021972656,52801563.0,0.02275138539994148,-1.054054054054054,-0.6526309162870888,33.283127673168124,26.932184021837234,0.2395262662819988,1.4119203677587997,2.6113401744647007,2.015633365844362,31.38221468163385,0.7513923645019531,-1.53571900094056,-1.0791373252868652,-3.54993691829916,1.3916622677254296,-2.3145371217930126,0.15626247121928216,1.0355832281652475,47.22222222222222,14.715773040210955,1.2353997965061474,2,0.11369705200195312,1.4533500671386719,3.1365675926208496,3.084662437438965,-0.939239501953125,2,-0.03466111413903483,-1.0421052204056187,18.685932159423828,-7.250373800221869,19.59551239013672,2.7036904719374806,19.555965423583984,-0.03466111413903483
2101,2008-02-07,19.081403732299805,19.49664688110352,18.8935546875,19.11106300354004,59378082.0,-0.0015519425180452462,-1.9756074608044443,-0.0483855409690177,33.23309230423337,27.56772573433397,0.19689646594641985,1.2338644156507996,2.6062073555258465,2.0745814578972492,34.05567741882204,0.6030921936035192,-1.5341645577425709,-0.9367673873901374,-3.193843094735602,1.320308319955327,-2.0653052410628696,0.19177046628259475,0.8944543334493105,45.13895587494507,10.189803350700004,1.1285378536727324,2,0.06920623779296875,1.4830093383789062,3.1588120460510254,3.1588125228881836,-0.959014892578125,3,-0.04611405805450153,-1.054054054054054,19.11106300354004,-1.0421052204056187,18.685932159423828,-7.250373800221869,19.59551239013672,-0.04611405805450153
2102,2008-02-08,19.081403732299805,19.328571319580078,18.80457305908203,19.081403732299805,61598479.0,0.0,1.120012038244577,-0.0,42.74662035592802,29.93066777911636,0.15941348267976707,1.0518577210597613,2.572291537056145,2.104956955201569,36.46333045753152,0.5239982604980469,-1.404906512228301,-0.7869833946228013,-2.8587517089332053,1.2847849196876027,-1.8228675517780033,0.24890076253240068,0.740744984088753,45.13895587494507,6.868174730517012,1.0358841571552018,2,0.06920623779296875,1.4830093383789062,2.943775177001953,3.124208450317383,-1.374258041381836,4,-0.053886031908154886,-1.9756074608044443,19.081403732299805,-1.054054054054054,19.11106300354004,-1.0421052204056187,18.685932159423828,-0.053886031908154886
2103,2008-02-11,18.8441219329834,19.22970390319824,18.81446075439453,18.933101654052734,31894515.0,-0.012435238132651127,-4.599963988527726,-100.0,39.962480146981115,31.694967595843345,0.3826924695274059,1.0953465057837093,2.768057578742976,2.3642811463734787,38.82372492533099,0.4152431488037074,-1.4089095047019953,-0.865583133697509,-2.7188173354058627,0.9876510680108446,-1.7922002345516859,0.06103396715666776,0.83968836898066,33.60663644255812,-4.411026326902814,0.9266171008541769,2,0.306488037109375,1.7202911376953125,3.0871334075927734,3.267566680908203,-0.7316188812255895,0,-0.04617000819960271,1.120012038244577,19.081403732299805,-1.9756074608044443,19.081403732299805,-1.054054054054054,19.11106300354004,-0.04617000819960271
2104,2008-02-12,19.47687149047852,19.47687149047852,18.8441219329834,18.8441219329834,65792404.0,0.033578086564362675,-1.0000000000000113,-7.111165891406441,57.231390793730284,35.73533240619922,-0.2759797702470408,0.3119562930896045,2.082758894688453,1.7524255488864497,40.43534704342318,0.6327495574951207,-1.3160352295034272,-0.12704544067382528,-1.7556536638665925,1.501562782518942,-0.9413495522702071,0.6872586709225565,0.08243423850348819,98.13066250777538,53.50754819825748,0.8143041115963836,2,-0.32626152038574574,1.0875415802001918,2.4543838500976527,2.6348171234130824,-1.611537933349613,1,-0.06091363748091605,-4.599963988527726,18.8441219329834,1.120012038244577,19.081403732299805,-1.9756074608044443,19.081403732299805,-0.06091363748091605
2105,2008-02-13,19.130836486816406,19.36811828613281,18.81446075439453,19.25936317443848,61229894.0,-0.017766457196746188,2.1999911808315824,-0.2031241051054626,43.58975050815751,37.7001103849623,0.08868044314788293,0.5047781929707611,2.366359414964421,2.1188173600930043,41.5787400435687,0.6624107360839879,-1.1720395856368384,-0.3593830108642564,-1.7602000019676538,1.041433980239141,-1.059791506415955,0.3410254846874423,0.3460350036621129,47.14286501711445,0.8713645829005827,0.7004084955516984,2,0.019773483276367188,1.4335765838623047,2.837494373321533,2.9808521270751953,-1.4434642791748047,2,-0.04237727999451246,-1.0000000000000113,19.47687149047852,-4.599963988527726,18.8441219329834,1.120012038244577,19.081403732299805,-0.04237727999451246
2106,2008-02-14,19.051742553710934,19.39777946472168,18.933101654052734,19.130836486816406,54302544.0,-0.004134368779952657,-1.9375060287450565,0.615389181568609,45.388347355147296,39.50484677171792,0.14072516989846662,0.42829486691197616,2.3798563692271273,2.218014839711241,42.76115806685109,0.4646778106689453,-1.0574346817073703,-0.32576808929443857,-1.4461344232840645,0.7945982446951874,-0.8859512562892498,0.23441507770037262,-0.6129779815673793,36.76484773517708,-10.81655652989074,0.5601831669948124,2,0.09886741638183949,1.512670516967777,2.9165883064270055,3.0599460601806676,-0.6129779815673793,3,-0.04618575175700279,2.1999911808315824,19.130836486816406,-1.0000000000000113,19.47687149047852,-4.599963988527726,18.8441219329834,-0.04618575175700279
2107,2008-02-15,18.636499404907227,19.11106300354004,18.39921760559082,19.051742553710934,55908675.0,-0.021795546923492615,1.6666666666666667,5.249999999999719,43.48836917157492,40.79248456175778,0.4602234137495316,0.669163681457686,2.7249185191563825,2.6497302286549598,44.04414538763115,0.7118453979492188,-0.8877521093427774,-0.6085289955139146,-1.3365375152986019,0.11947952427077269,-0.9725332554062582,-0.24452473562157095,0.7612800598144531,22.01836810908292,-25.76096431121143,0.36400425989234414,2,0.38558292388916016,1.9081401824951172,3.3417181968688965,3.475189208984375,-0.36580848693847656,4,-0.027586219601422268,-1.9375060287450565,19.051742553710934,2.1999911808315824,19.130836486816406,-1.0000000000000113,19.47687149047852,-0.027586219601422268
2108,2008-02-18,18.9034423828125,18.98253631591797,18.62661361694336,18.636499404907227,35146833.0,0.014323665196210866,-1.4827668788791986,-0.6428594395219318,43.48836917157492,42.490171942277286,0.09475042750420926,0.3476277700544017,2.378294013791134,2.4049255727992964,43.71508233215152,0.3559226989746094,-0.7682955054030884,-0.29561271667480327,-0.9850744055447329,0.3938489721951264,-0.6403435611097663,0.04911812776015978,0.4943370819091797,46.789120727219796,-0.08219490752682646,0.3447308444349646,2,0.04448986053466797,1.4582929611206055,3.07724666595459,3.2082462310791016,-0.4449043273925781,0,-0.06328459481973692,1.6666666666666667,18.636499404907227,-1.9375060287450565,19.051742553710934,2.1999911808315824,19.130836486816406,-0.06328459481973692
2109,2008-02-19,18.794687271118164,19.081403732299805,18.54751968383789,18.9034423828125,36158196.0,-0.005753190847039513,1.297867624422781,-0.40740952449001466,46.51741126402868,43.960647896817335,0.24647419161623674,0.38912265762834863,2.4086044268559377,2.52941255667573,42.66728511334066,0.5338840484619141,-0.6863408987858683,-0.3490020751953118,-0.9757764305933421,0.2777722802027185,-0.6623892528943252,-0.035614897496298425,0.583120956420899,39.60392257236397,-9.81507307159076,0.3133871776990146,2,0.1532449722290039,1.5126714706420898,3.186001777648926,3.3170013427734375,-0.4646759033203125,1,-0.03629665178886321,-1.4827668788791986,18.9034423828125,1.6666666666666667,18.636499404907227,-1.9375060287450565,19.051742553710934,-0.03629665178886321
2110,2008-02-20,18.587066650390625,18.794687271118164,18.468425750732425,18.794687271118164,43787152.0,-0.011046771767604269,2.1428623924007266,1.9090653992528805,40.70350857548918,44.7906941491791,0.4156603874035696,0.6125770762430278,2.545862083328739,2.752822515624249,41.74080552360064,0.32626152038573863,-0.6430320237437677,-0.5467359542846673,-1.2028958054547765,0.10942389688544196,-0.8748158798697219,-0.21865602869961265,0.7711697647094731,18.811958726653856,-29.738631841486935,0.32807992558505517,2,0.35097789764404297,1.5472736358642578,3.393622398376465,3.5246219635009766,-0.5932044982910156,2,-0.03882985448091403,1.297867624422781,18.794687271118164,-1.4827668788791986,18.9034423828125,1.6666666666666667,18.636499404907227,-0.03882985448091403
2111,2008-02-21,18.942989349365234,19.061628341674805,18.587066650390625,18.587066650390625,40071701.0,0.019148944030236814,-1.6666559488976775,-1.714293588601141,42.43904435935056,44.756519038448275,0.04250911007871849,0.20978914065208443,2.117161893110655,2.413814067735615,40.540772398380135,0.4745616912841797,-0.47563951290700857,-0.15423240661620952,-0.7633335874650058,0.45486877423258676,-0.45878299704060765,0.15031818380818862,0.3960666895446785,76.38902286100125,31.090217224059025,0.3045505904243976,2,-0.004944801330566406,1.1814641952514648,2.9857940673828125,3.168699264526367,-0.23728179931640625,3,-0.06628400188409056,2.1428623924007266,18.587066650390625,1.297867624422781,18.794687271118164,-1.4827668788791986,18.9034423828125,-0.06628400188409056
2112,2008-02-22,18.784801483154297,19.04185676574707,18.735366821289066,18.942989349365234,49219585.0,-0.008350734052238629,-1.3846051108539248,-0.4444444444444444,40.284378605819796,44.79228553387479,0.1723207783356706,0.33451443198190844,2.1922215811073826,2.5906938563111375,39.97309617483142,0.30648994445800426,-0.37053038635398394,-0.28028841018676687,-0.8838191134567488,0.32324229308321506,-0.5820537618217578,0.021476941448224096,0.5354577870892356,51.61290322580617,9.839602643854633,0.301765351634991,2,0.1532430648803711,1.3396520614624023,3.14398193359375,3.3268871307373047,0.05932044982910156,4,-0.018421110881637892,-1.6666559488976775,18.942989349365234,2.1428623924007266,18.587066650390625,1.297867624422781,18.794687271118164,-0.018421110881637892
2113,2008-02-25,19.061628341674805,19.091289520263672,18.784801483154297,18.784801483154297,30255893.0,0.014736746553790203,-1.2142940807650702,-1.7499879425098872,55.30726828981763,44.578494144551165,-0.07868246377050525,0.050135284694832194,1.829625940483428,2.3354634756666535,39.015717358684384,0.306488037109375,-0.2523657641309214,0.0029648780822739695,-0.5976888812821102,0.6036186374466581,-0.2973620015999181,0.30329175776446604,0.24021009527567472,95.23793483586475,46.190302088467696,0.3003268796821919,2,-0.1631298065185547,0.6624126434326172,2.8844566345214844,3.050060272216797,-0.35592079162597656,0,-0.04149369663119562,-1.3846051108539248,18.784801483154297,-1.6666559488976775,18.942989349365234,2.1428623924007266,18.587066650390625,-0.04149369663119562
2114,2008-02-26,19.358232498168945,19.45709991455078,19.061628341674805,19.061628341674805,48955101.0,0.015560273822235349,-1.6666623795866398,1.071442843658061,53.62320542457498,45.69332246859755,-0.44017438812266363,-0.2679958310833044,1.4489312016097244,2.0660306229350383,38.12530942692081,0.39547157287597656,-0.21464202106938046,0.3045124053955064,-0.2838358125229128,0.8928606233139256,0.010338296436298577,0.5986865143547142,-0.959014892578125,89.99999999999997,39.03930337965834,0.29417410895920904,2,-0.43007373809814453,-0.11369895935058594,1.829045295715332,2.0119504928588867,-0.3559226989746094,1,-0.04647606349567934,-1.2142940807650702,19.061628341674805,-1.3846051108539248,18.784801483154297,-1.6666559488976775,18.942989349365234,-0.04647606349567934
2115,2008-02-27,19.407665252685547,19.61528778076172,19.081403732299805,19.358232498168945,66167695.0,0.002553577891022618,1.297867624422781,0.16666237958663974,54.7550332939895,46.734065350691125,-0.49864752636519327,-0.30667740514789443,1.3327346743230208,2.048752635754525,36.84201699400562,0.5338840484619141,-0.13494515413423613,0.33713769912719727,-0.27218295573376494,0.9464583539881595,0.03247737169671794,0.6417980265576766,-0.9872900009155288,79.80759955776836,26.94927646340564,0.304660327430481,2,-0.40041255950927734,-0.1631317138671875,1.3445959091186523,1.527501106262207,-0.08897972106933594,2,-0.05552722962070744,-1.6666623795866398,19.358232498168945,-1.2142940807650702,19.061628341674805,-1.3846051108539248,18.784801483154297,-0.05552722962070744
2116,2008-02-28,19.130836486816406,19.54607963562012,19.130836486816406,19.407665252685547,44570973.0,-0.014263888121773705,-2.0000000000000258,-5.600108037195663,50.666654319787256,47.53165258938139,-0.23403018273719312,-0.047055978868641546,1.5391625833452736,2.3493490111771322,35.337394602894015,0.4152431488037145,-0.21819033078596206,0.06970138549804616,-0.5292153224033349,0.6686180933994272,-0.22975696845264437,0.3691597394487367,-0.6626647338867215,44.94377151379028,-8.523721595033358,0.29945835395069104,2,-0.08897972106933594,0.07415008544921875,1.6065945625305176,1.8043298721313477,-0.23728179931640625,3,-0.05943150136170561,1.297867624422781,19.407665252685547,-1.6666623795866398,19.358232498168945,-1.2142940807650702,19.061628341674805,-0.05943150136170561
2117,2008-02-29,19.022083282470703,19.328571319580078,18.81446075439453,19.130836486816406,47196976.0,-0.005684707222323948,1.0392195431952125,0.39285369785996777,52.486190495223624,48.53141051423124,-0.07244874953318359,0.02071121250928698,1.58436153585275,2.48337308085431,34.63587998234481,0.5141105651855469,-0.20518219352320344,-0.012357711791992188,-0.564148537712601,0.5394331141286166,-0.2882531247522948,0.26353770116831043,-0.5080268884277359,28.57142857142857,-26.2761195209847,0.27589541296030434,2,0.019773483276367188,0.18290328979492188,1.5596318244934082,1.9130830764770508,-0.1384143829345703,4,-0.016632023302801002,-2.0000000000000258,19.130836486816406,1.297867624422781,19.407665252685547,-1.6666623795866398,19.358232498168945,-0.016632023302801002
2118,2008-03-03,18.606840133666992,19.022083282470703,18.53763198852539,19.022083282470703,41576788.0,-0.021829530584926427,1.3333379266629002,3.8182153004314427,37.05884455701888,47.48045865789682,0.3311173581358702,0.37743928313254216,1.929914920152477,2.9220447573007178,34.3703983219,0.4844512939453125,-0.20783332031921375,-0.3781672477722182,-0.894309831527579,0.1379753359831426,-0.6362385396498986,-0.12009595589453781,1.0084476470947266,6.422101160703855,-41.176186341019246,0.2580712918776798,3,0.4350166320800781,0.5239963531494141,1.9476866722106934,2.3283262252807617,0.21750831604003906,0,0.012752396302210922,1.0392195431952125,19.022083282470703,-2.0000000000000258,19.130836486816406,1.297867624422781,19.407665252685547,0.012752396302210922
2119,2008-03-04,18.161935806274414,18.74525451660156,18.102615356445312,18.606840133666992,38856239.0,-0.02391079432060972,-1.2807012793609838,1.0714308680933549,36.0,46.957846593953576,0.7563669359606102,0.823284541728242,2.307765885073053,3.3861340399819113,33.54080669370656,0.6426391601562464,-0.1793364107839679,-0.7968717575073256,-1.4192081469390736,-0.17453536807557768,-1.1080399522231978,-0.48570356279145344,1.4317988586425798,3.9215661550721497,-41.92770920054197,0.31116819471587326,3,0.6970157623291016,0.8205995559692383,2.306081771850586,2.77323055267334,0.12852859497070668,1,0.029940186419255888,1.3333379266629002,18.606840133666992,1.0392195431952125,19.022083282470703,-2.0000000000000258,19.130836486816406,0.029940186419255888
2120,2008-03-05,18.44865226745605,18.48819923400879,18.161935806274414,18.161935806274414,35852388.0,0.015786668571011298,-1.2758611513950053,-0.6444452065952642,41.77899087868983,46.88450731832461,0.5005944653459728,0.5105748817388864,1.953714171436502,3.0991530155454683,32.475687278401566,0.326263427734375,-0.16355847525166212,-0.4770347595214872,-1.1347540358922963,0.18068451684932185,-0.8058943977068935,-0.1481751213360809,1.0854376251220756,23.972668808164695,-22.07455657428905,0.3288596381854049,3,0.4102993011474645,0.5338830947876012,2.014421939849857,2.4865140914917028,-0.30648994445800426,2,0.030010730524470564,-1.2807012793609838,18.161935806274414,1.3333379266629002,18.606840133666992,1.0392195431952125,19.022083282470703,0.030010730524470564
2121,2008-03-06,18.20148277282715,18.48819923400879,18.12238883972168,18.44865226745605,35175344.0,-0.0133976992490078,1.242423533813488,-0.8620694243024956,43.785314121288735,47.273500153376716,0.7057355178479519,0.7256472156577445,2.1146264875931564,3.3308839102471275,31.98394561733303,0.3658103942871094,-0.16347365058408414,-0.6802082061767578,-1.408050820105224,0.04763440775170835,-1.044129513140991,-0.31628689921252473,1.2753481383056666,8.064516129032258,-39.32761340680423,0.3639213069642335,3,0.6574687957763672,0.7810525894165039,2.2615914344787598,2.7336835861206055,0.1878490447998047,3,0.06137976629337727,-1.2758611513950053,18.44865226745605,-1.2807012793609838,18.161935806274414,1.3333379266629002,18.606840133666992,0.06137976629337727
2122,2008-03-07,18.05318260192871,18.20148277282715,17.815900802612305,18.20148277282715,50368566.0,-0.00814769723705333,4.200020578248791,0.5999938265888903,37.4269005847953,45.28679263059646,0.8262284322832691,0.8358188472912289,2.173167782912895,3.4631999612384448,31.526875374243353,0.38558197021484375,-0.12297408580514713,-0.777097320556642,-1.5862573330967926,0.03206269198350853,-1.181677326826719,-0.372517314286565,1.3686796870166056,19.672131147540984,-26.64803950149795,0.4045800062700761,3,0.6624116897583008,0.7859954833984375,2.2096853256225586,2.881983757019043,0.62286376953125,4,0.0465498025529032,1.242423533813488,18.20148277282715,-1.2758611513950053,18.44865226745605,-1.2807012793609838,18.161935806274414,0.0465498025529032
2123,2008-03-10,17.974088668823242,18.29046440124512,17.875221252441406,17.934541702270508,45569663.0,-0.00438116285917467,-4.250000000000045,-0.2666683815207326,37.75812283818741,43.524005676553394,0.8211883019047761,0.8921300222249648,2.160689281700243,3.5160579408383867,30.959687459724027,0.4152431488037145,-0.11888429049155391,-0.8126895904541023,-1.7077095685377621,0.08233038762955758,-1.2601995794959322,-0.36517960141227235,1.3514159309420926,17.021276595744748,-28.90305271860551,0.44750998904183004,3,0.7415056228637695,0.8650894165039062,2.049025535583496,2.9610776901245117,0.38558197021484375,0,0.05060508198619229,4.200020578248791,18.05318260192871,1.242423533813488,18.20148277282715,-1.2758611513950053,18.44865226745605,0.05060508198619229
2124,2008-03-11,18.29046440124512,18.468425750732425,17.91476821899414,17.974088668823242,56923938.0,0.017601767647371425,-1.5454545454545618,8.00000000000009,45.714285714285765,42.51947816769742,0.37707476159302544,0.5083792230889621,1.7637725460408156,3.170599445703864,30.71146041915746,0.5536575317382848,-0.08425945149920366,-0.43699350357055167,-1.2959720039336098,0.42198499679250645,-0.8664827537520807,-0.007504253389022608,0.9444639706910323,70.58823529411818,20.357203378785897,0.42948925018152906,3,0.3905258178710902,0.43995952606200817,1.7400646209716761,2.644701957702633,0.4844493865966797,1,0.02918920136470482,-4.250000000000045,17.974088668823242,4.200020578248791,18.05318260192871,1.242423533813488,18.20148277282715,0.02918920136470482
2125,2008-03-12,18.32012367248535,18.735366821289066,18.231143951416016,18.735366821289066,51480369.0,0.001621570157519514,1.4285668352418373,-1.3124999999999964,40.0630732444441,41.34130249265929,0.19771639632040916,0.43728927632768944,1.659905805797571,3.109840268125854,30.18049005355219,0.5042228698730504,-0.14573254998764895,-0.3667985916137688,-1.222135205862486,0.4885380226349483,-0.7944668987381256,0.06086971551058795,0.8296630452913689,54.8386628359244,7.589420846637331,0.4276683071243583,3,0.25211238861083984,0.39547061920166016,1.6906318664550781,2.6150426864624023,0.2471694946289027,2,-0.0016189449247427934,-1.5454545454545618,18.29046440124512,-4.250000000000045,17.974088668823242,4.200020578248791,18.05318260192871,-0.0016189449247427934
2126,2008-03-13,18.171823501586914,18.32012367248535,17.954315185546875,18.32012367248535,65432868.0,-0.008094932848142666,3.9333521967280585,0.3571405604780707,40.18986742857838,39.975044374143145,0.21867007199024613,0.5441889785654439,1.7447692813546425,3.2255467158876243,29.835186151396204,0.36580848693847656,-0.23259965995230658,-0.4711028099060073,-1.3378721839512764,0.3956665641392618,-0.9044874969286418,-0.03771812288337273,0.8979300612799399,38.70971756920733,-7.6575931442024086,0.43338468702263533,3,0.24716854095458984,0.5437707901000977,1.7227630615234375,2.6545886993408203,0.25705528259277344,3,-0.0016322620889575035,1.4285668352418373,18.32012367248535,-1.5454545454545618,18.29046440124512,-4.250000000000045,17.974088668823242,-0.0016322620889575035
2127,2008-03-14,18.12238883972168,18.48819923400879,17.92465591430664,18.171823501586914,44745377.0,-0.002720401827638108,-1.5333453373117947,0.33334190760366295,33.78841770226613,39.61166361250395,0.14199416231791062,0.5830249285942699,1.7330283187663298,3.242558627152359,28.767151115508906,0.5635433197021484,-0.3396495069607042,-0.49483194351196147,-1.3923520265825573,0.40268813955863436,-0.9435919850472594,-0.046071901976663554,0.872133557529903,28.735553170541213,-10.976966548642675,0.4487600415352986,3,0.1581888198852539,0.593205451965332,1.7351226806640625,2.7040233612060547,0.32626342773437145,4,0.014730010500612067,3.9333521967280585,18.171823501586914,1.4285668352418373,18.32012367248535,-1.5454545454545618,18.29046440124512,0.014730010500612067
2128,2008-03-17,17.70714569091797,18.12238883972168,17.637939453125,18.12238883972168,47066098.0,-0.022913267807914917,1.3333287400037666,8.39983795045914,22.622926348241222,38.12532209564187,0.4651053308072939,0.952905195750759,2.055829891587315,3.623740270826115,27.79449829540684,0.4844493865966797,-0.42964983508341703,-0.8502602577209473,-1.8237059557747841,0.12318544033288958,-1.3369831067478657,-0.36353740869402884,1.2166594106552573,6.306224885638388,-25.928054708474264,0.4867228490269179,3,0.4795074462890625,0.9194679260253906,2.1503658294677734,3.1192665100097656,0.5437717437744176,0,0.054718061140647034,-1.5333453373117947,18.12238883972168,3.9333521967280585,18.171823501586914,1.4285668352418373,18.32012367248535,0.054718061140647034
2129,2008-03-18,18.11250305175781,18.12238883972168,17.70714569091797,17.70714569091797,40894027.0,0.022892303927207758,-1.0487756676892963,-0.9761927728552511,30.7918084334799,36.9045240461741,0.058109342880857895,0.5205065006340455,1.5490423925308079,3.1907529050824124,27.002792515080998,0.41524314880371094,-0.5194208398476157,-0.41079368591308807,-1.3969559336648487,0.5753685618386726,-0.9038748097889666,0.08228743796279048,0.7084327979395582,43.24328082201258,16.323350581766903,0.49308112387588027,3,0.0741500854492223,0.5141105651855504,1.7450084686279332,2.7139091491699254,0.3756961822509801,1,0.013646241304913875,1.3333287400037666,17.70714569091797,-1.5333453373117947,18.12238883972168,3.9333521967280585,18.171823501586914,0.013646241304913875
2130,2008-03-19,17.865333557128906,18.34978485107422,17.667598724365234,18.11250305175781,60060629.0,-0.013646346610548421,-1.12307674043119,-0.6097570156782258,31.065099564846065,35.491166873236025,0.23896297970226854,0.7492475118857662,1.6872685241206469,3.4062066801029545,25.877788664596807,0.6821861267089844,-0.5257417148413239,-0.621876525878907,-1.6501356486599548,0.40638259690214085,-1.1360060872694326,-0.10774696448838128,0.8609625808426706,26.744073883812902,2.0171226933687265,0.5141295613905243,3,0.321319580078125,0.7612800598144531,1.992177963256836,2.961078643798828,0.6821861267089844,2,0.050913140121581435,-1.0487756676892963,18.11250305175781,1.3333287400037666,17.70714569091797,-1.5333453373117947,18.12238883972168,0.050913140121581435
2131,2008-03-20,17.6873722076416,18.05318260192871,17.608278274536133,17.796127319335938,71276171.0,-0.009961266545526759,-2.333328569897467,0.44000216069389775,30.43478503994548,34.7142651460305,0.37585356059987163,0.8730813662792016,1.7478289132907605,3.5424130048629117,25.367434121283043,0.4449043273925781,-0.4989289990944208,-0.73705701828003,-1.8008567698079254,0.3267427332478654,-1.2689568940439777,-0.2051571425160823,0.9518553955422497,8.988754302758101,-14.62185624888746,0.5318998757639485,3,0.4844503402709961,0.9244108200073242,2.1701393127441406,3.139039993286133,0.5536575317382848,3,0.04974854088797276,-1.12307674043119,17.865333557128906,-1.0487756676892963,18.11250305175781,1.3333287400037666,17.70714569091797,0.04974854088797276
2132,2008-03-25,18.438764572143555,18.44865226745605,17.6873722076416,17.6873722076416,111198024.0,0.04248185404145688,-1.026318327892646,-6.909030323225592,47.7572449235142,35.8252787110668,-0.35212144586892435,0.0995389843026473,0.8996890705191944,2.752105994027879,24.496960576178406,0.7612800598144496,-0.4989982036532936,0.03163719177246094,-1.018654230452384,1.0819286139973059,-0.49350851933996154,0.5567829028848834,0.09736809817552583,98.82341726471792,70.02142764619066,0.5251457111124229,3,-0.26694202423095703,0.1730184555053711,1.4187469482421875,2.3876476287841797,-0.07909393310546875,1,-0.0005361415579220319,-2.333328569897467,17.6873722076416,-1.12307674043119,17.865333557128906,-1.0487756676892963,18.11250305175781,-0.0005361415579220319
2133,2008-03-26,18.27069091796875,18.48819923400879,18.161935806274414,18.438764572143555,49861564.0,-0.009115234023255647,1.444442856632489,-0.22368294131683022,51.56696487705624,36.475576395819076,-0.15371499707115888,0.2164151147984441,0.9689798604388251,2.8816290711822603,23.67071868111939,0.326263427734375,-0.4958937835360686,-0.09688959121704244,-1.1020077188240727,0.9082285363899878,-0.5994486550205593,0.40566947258647446,-0.6624126434326172,75.28092566741522,41.541740750653474,0.5025590638035157,3,-0.09886837005615234,0.3410921096801758,1.5126700401306152,2.535947799682617,0.6920719146728516,2,0.009740263807554328,-1.026318327892646,18.438764572143555,-2.333328569897467,17.6873722076416,-1.12307674043119,17.865333557128906,0.009740263807554328
2134,2008-03-27,18.458538055419922,18.50797271728516,18.152050018310547,18.27069091796875,31130886.0,0.010281337377692212,1.4827503625550118,-1.1176477263700224,50.14661346377213,37.59596975352219,-0.3522572777297448,-0.04457627707280665,0.6962012433315579,2.6560901838806608,23.65123075658794,0.3559226989746129,-0.45007720528197126,0.13594226837158274,-0.7567362612630255,1.028620798006191,-0.3103969964457214,0.5822815331888869,-0.8326613616943348,94.50539432985828,57.07165442186987,0.44633926481730474,3,-0.40041255950927734,0.1532449722290039,1.1962957382202148,2.3481006622314453,0.5536575317382812,3,-0.011247944994569714,1.444442856632489,18.27069091796875,-1.026318327892646,18.438764572143555,-2.333328569897467,17.6873722076416,-0.011247944994569714
2135,2008-03-28,18.33001136779785,18.527746200561523,18.27069091796875,18.458538055419922,29947181.0,-0.006962993885874513,-1.0800080254963846,-0.6842089230956684,51.97570028791406,38.90550673789282,-0.24829096964121433,-0.0009742053695127595,0.7426077195169043,2.7467422695896957,23.963686838906156,0.25705528259277344,-0.39999740025585595,0.06129827499389506,-0.6713635480271591,0.7939600980149493,-0.30503263651663204,0.42762918650442217,-0.6688508331298806,78.49464596134139,35.80317629282,0.36633091151052727,3,-0.26199913024902344,0.2817716598510742,1.2976341247558594,2.4766273498535156,0.4053554534912145,4,0.008629992804523923,1.4827503625550118,18.458538055419922,1.444442856632489,18.27069091796875,-1.026318327892646,18.438764572143555,0.008629992804523923
2136,2008-03-31,17.99386215209961,18.33001136779785,17.894994735717773,18.33001136779785,36239635.0,-0.018338734709613336,1.588235294117647,2.615404021666543,49.13793055657959,40.61100816614988,0.06700611349083019,0.2589023988366108,0.9942247181373034,3.0358895542307813,24.558299687373818,0.4350166320800781,-0.4133593906987443,-0.21800222396850444,-0.8365606769859788,0.4005562290489699,-0.5272814504772434,0.09127700254023452,-0.2807064774780237,36.47066032982447,-8.755342526810693,0.30927922650873746,3,0.07415008544921875,0.6179208755493164,1.542330265045166,2.812776565551758,0.7909393310546875,0,0.030769243815379488,-1.0800080254963846,18.33001136779785,1.4827503625550118,18.458538055419922,1.444442856632489,18.27069091796875,0.030769243815379488
2137,2008-04-01,18.705707550048828,18.71559333801269,17.71703338623047,17.99386215209961,42784560.0,0.039560456334059246,1.72973423918996,-2.1176470588235294,58.98058672944994,44.6507482085064,-0.6184282541578696,-0.503684522221544,0.20501345511387115,2.2807043985994326,24.34007280520004,0.998559951782223,-0.39221196714273887,0.5096619606018074,-0.03320390109670868,1.0525278223003234,0.23822902975254934,0.7810948914510654,-0.1779613494873047,99.00999554946905,48.14190159500865,0.27143293084925735,4,-0.5437717437744141,-0.09392452239990234,0.8255414962768555,1.9971199035644531,0.22739410400390625,1,-0.02484149874714192,1.588235294117647,17.99386215209961,-1.0800080254963846,18.33001136779785,1.4827503625550118,18.458538055419922,-0.02484149874714192
2138,2008-04-02,18.8441219329834,18.854007720947266,18.54751968383789,18.705707550048828,33008813.0,0.007399580185044163,2.875034665702056,0.19444444444444445,57.10660246447872,47.57461421195071,-0.646598553036636,-0.6571007873973613,0.036418159831555386,2.0977365063460383,23.58570437989686,0.306488037109375,-0.35542132335000076,0.6362122535705552,0.047140452046704695,1.2252840550944057,0.34167635280862996,0.9307481543324805,-1.1270885467529297,99.13051793149495,48.66017449336189,0.2945359007619257,4,-0.6129789352416992,-0.23233890533447266,0.6871271133422852,1.8587055206298828,0.039546966552734375,2,-0.025708350628816712,1.72973423918996,18.705707550048828,1.588235294117647,17.99386215209961,-1.0800080254963846,18.33001136779785,-0.025708350628816712
2139,2008-04-03,18.705707550048828,18.883668899536133,18.517858505249023,18.8441219329834,35563177.0,-0.007345228577209539,2.363645132720082,-1.0,54.814827870207324,50.21347291254641,-0.4639816611081038,-0.5015756695515101,0.1398711541880644,2.1949182354280694,22.203878601002515,0.3658103942871094,-0.29469709832188684,0.47060928344726705,-0.15837172663291454,1.0995902935274486,0.15611877840717625,0.7850997884873578,-0.9886741638183594,84.7457627118644,33.389274275900526,0.3144905050400901,4,-0.4597339630126953,-0.09392452239990234,0.6055622100830078,1.9971199035644531,0.4646759033203125,3,0.013742077486510462,2.875034665702056,18.8441219329834,1.72973423918996,18.705707550048828,1.588235294117647,17.99386215209961,0.013742077486510462
2140,2008-04-04,19.002309799194336,19.12095069885254,18.685932159423828,18.80457305908203,34082061.0,0.015856243253665747,1.0,-1.428585208560129,60.000000000000014,53.4984967969969,-0.6507794971356233,-0.7953505841588857,-0.15295053468269515,1.858073731845458,20.86483016901172,0.43501853942871094,-0.1439942497544422,0.7395286560058594,0.027694454614195507,1.4513628573975232,0.38361155531002566,1.095445756701693,-1.2386109924316422,91.54929577464789,36.99883572367062,0.35591710069583243,4,-0.5981483459472656,-0.39052677154541016,0.08403635025024414,1.7005176544189453,-0.039546966552734375,4,0.0005202413847755771,2.363645132720082,18.705707550048828,2.875034665702056,18.8441219329834,1.72973423918996,18.705707550048828,0.0005202413847755771
2141,2008-04-07,19.31868553161621,19.37800407409668,19.002309799194336,19.002309799194336,40555133.0,0.016649330305902543,-1.3749879425098872,1.5999845665615264,63.534689325617705,55.251546175008414,-0.7950236860014428,-1.079060839314657,-0.49047690444275815,1.512358661113332,19.5826138645735,0.37569427490234375,-0.028166459455572834,1.0000442504882798,0.14710726190227064,1.852981239074289,0.5735757561952752,1.4265127447812844,-1.4735516113281264,96.42868216075064,37.01775465360889,0.42646849429300543,4,-0.7711668014526367,-0.7415065765380859,-0.19279241561889648,1.3841419219970703,-0.21751022338867188,0,-0.030194534166028464,1.0,19.002309799194336,2.363645132720082,18.705707550048828,2.875034665702056,18.8441219329834,-0.030194534166028464
2142,2008-04-08,18.8935546875,19.31868553161621,18.8441219329834,19.31868553161621,38582341.0,-0.022006199304836715,1.2325531313511986,-1.3437530143725283,63.39285714285716,56.56553420454185,-0.3336873606473567,-0.6195057247463005,-0.08390466636361538,1.9022229315608286,17.700439519152837,0.4745635986328125,0.10334921234962735,0.5328948020935051,-0.3473417699614991,1.4131313741485094,0.09277651606600301,0.9730130881210073,-0.9257911549072269,43.678209347087574,-21.522715174700963,0.4401182860275023,4,-0.3460359573364258,-0.40041351318359375,0.22986698150634766,1.7796125411987305,0.10875511169433594,1,-0.0057561007520545715,-1.3749879425098872,19.31868553161621,1.0,19.002309799194336,2.363645132720082,18.705707550048828,-0.0057561007520545715
2143,2008-04-09,18.883668899536133,19.130836486816406,18.74525451660156,18.8935546875,55038010.0,-0.0005232359991212965,-1.689657466355291,0.023253518535966012,59.55882804923435,57.611335825148764,-0.2544664645682282,-0.5670557839106962,-0.08542552448560414,1.8685335040090507,15.879590915716332,0.3855819702148473,0.26380218914667,0.47753000259399414,-0.4125453723082231,1.3676053774962114,0.03249231514288553,0.9225676900451028,-0.8030861236230464,42.52889365891734,-24.39823148610411,0.44503768745110905,4,-0.3361501693725586,-0.39052772521972656,0.23975276947021484,1.660970687866211,-0.039546966552734375,2,0.0026177516021697045,1.2325531313511986,18.8935546875,-1.3749879425098872,19.31868553161621,1.0,19.002309799194336,0.0026177516021697045
2144,2008-04-10,18.82434844970703,18.933101654052734,18.55740547180176,18.883668899536133,29735218.0,-0.0031413625257197264,3.750057273768569,6.000578815357901,62.4678879973021,58.777134459525215,-0.15399285794674356,-0.4908536164076196,-0.04704189654421498,1.888227300829847,14.35902293799083,0.375696182250973,0.302420582821739,0.3915153503417983,-0.515809155408764,1.2988398560923606,-0.06214690253348465,0.8451776032170812,-0.639971969939257,32.5302745043346,-37.84886919254849,0.4536622528752815,4,-0.27682971954345703,-0.331207275390625,0.26199817657470703,1.7202911376953125,0.019773483276367188,3,0.0031512617813884702,-1.689657466355291,18.883668899536133,1.2325531313511986,18.8935546875,-1.3749879425098872,19.31868553161621,0.0031512617813884702
2145,2008-04-11,18.29046440124512,19.002309799194336,18.29046440124512,18.82434844970703,55114682.0,-0.028361356032496232,-1.666666666666689,8.99999999999994,57.17648682288499,59.67030737800359,0.41760739348683273,0.04289368668347748,0.4717003014513068,2.381819424312962,13.638544373054811,0.7118453979492152,0.32653133607799134,-0.1408857345581005,-1.0490824210773937,0.7673109519611927,-0.5949840778177453,0.3132126087015443,-0.010597713931034036,0.0,-74.91654163918976,0.45409834325964576,4,0.2570543289184535,0.2026767730712855,0.6302790641784632,2.105874061584469,0.21750831604003906,4,0.0481080760346424,3.750057273768569,18.82434844970703,-1.689657466355291,18.883668899536133,1.2325531313511986,18.8935546875,0.0481080760346424
2146,2008-04-14,18.142162322998047,18.32012367248535,18.05318260192871,18.29046440124512,41225615.0,-0.008108163630715537,1.5714311962003804,0.27777956407261784,45.87911869505558,58.21458870751533,0.6583954186229448,0.19906589991892076,0.594856823304518,2.4846115645703364,12.615030294848346,0.2669410705566406,0.3407500214096544,-0.28770475387573313,-1.1977807865124035,0.6223712787609372,-0.7427427701940665,0.16733326244260027,1.2358417510986328,7.031174640686795,-62.18195428689736,0.4550380163183351,4,0.5734310150146484,0.3509788513183594,0.7785811424255371,2.254176139831543,0.13841438293456676,0,0.045231681595270246,-1.666666666666689,18.29046440124512,3.750057273768569,18.82434844970703,-1.689657466355291,18.883668899536133,0.045231681595270246
2147,2008-04-15,18.389331817626953,18.458538055419922,18.102615356445312,18.142162322998047,45810460.0,0.013624037213887163,-1.1818118043213919,-1.6666623795865998,51.61290322580645,57.60417768099618,0.40412676393702185,-0.02854291055425051,0.3172460460679005,2.1948017415154695,11.834060663391387,0.3559226989746094,0.3648443639560668,-0.053882408142090554,-0.9527319234262173,0.8449671071420362,-0.5033071657841539,0.3955423494999728,0.9621758270263676,31.19268815453424,-35.714026203303675,0.4494247576420642,4,0.3262615203857422,0.10380935668945312,0.5314116477966309,2.0070066452026367,0.04943275451660156,1,0.03870958975889782,1.5714311962003804,18.142162322998047,-1.666666666666689,18.29046440124512,3.750057273768569,18.82434844970703,0.03870958975889782
2148,2008-04-16,18.67604637145996,18.80457305908203,18.389331817626953,18.389331817626953,59157557.0,0.015591352457851704,-1.8965480538314674,1.1599916658949903,52.87958115183246,57.389150267843426,0.10176512878571842,-0.2518611126198351,0.0015193125019621334,1.8636818141832343,10.295752108408248,0.4152412414550781,0.4378905317567465,0.18438711166381694,-0.6495187439946797,1.0182929673223136,-0.2325658161654296,0.6013400394930635,0.6494947723388691,65.62489952091572,2.117971448887687,0.4169529278292482,4,0.039546966552734375,-0.1829051971435547,0.10133981704711914,1.576934814453125,-0.5338840484619141,2,0.01746961970671479,-1.1818118043213919,18.389331817626953,1.5714311962003804,18.142162322998047,-1.666666666666689,18.29046440124512,0.01746961970671479
2149,2008-04-17,18.359670639038086,18.636499404907227,18.231143951416016,18.636499404907227,34718045.0,-0.016940187774718174,1.9285645385770784,-0.9655204528974661,50.37405272050588,56.31960057012185,0.40665797908688006,0.0885196788316378,0.31393135895179114,2.141886227081237,8.790824824018086,0.4449024200439453,0.4040271272859073,-0.14434700012207102,-0.9617565298448589,0.6730625296007169,-0.553051764983465,0.26435776473932293,0.9404233339233414,32.29156618758239,-28.108357392316684,0.40870476486139334,4,0.3559226989746094,0.1334705352783203,0.41771554946899414,1.893310546875,-0.10875320434569957,3,0.02638670940617116,-1.8965480538314674,18.67604637145996,-1.1818118043213919,18.389331817626953,1.5714311962003804,18.142162322998047,0.02638670940617116
2150,2008-04-18,18.7749137878418,18.794687271118164,18.359670639038086,18.359670639038086,49562420.0,0.022617134967594987,-1.0952380952380953,-1.5000000000000129,59.657687641623916,55.88882260523365,-0.04943172971696441,-0.26887124050907474,-0.11423737138315815,1.6952347468552809,7.674140753511393,0.4350166320800781,0.3790574545508818,0.22541713714599965,-0.5420602986289893,0.9928945729209886,-0.1583215807414966,0.6091558550334959,0.5002419576989716,96.05274848011825,31.278190352401083,0.38373871788749514,4,-0.08897972106933949,-0.2817726135253942,-0.0692067146301305,1.4780673980712855,-0.8205986022949254,4,0.003686203085865314,1.9285645385770784,18.359670639038086,-1.8965480538314674,18.67604637145996,-1.1818118043213919,18.389331817626953,0.003686203085865314
2151,2008-04-21,18.567293167114254,18.8935546875,18.428878784179688,18.7749137878418,32558655.0,-0.011058406077049332,1.0888890794274126,-0.4999977033352294,48.04469273743012,54.18347100463065,0.04514223891008129,0.008485928991866842,0.07873475381589046,1.8697630209490406,6.471762279833563,0.4646759033203125,0.36878370943657046,-0.026199531555178623,-0.6777075449084649,0.6253084817981076,-0.35195353823182174,0.2995544751214645,0.6834231155542767,58.75012057490068,-1.6239123253108971,0.325754006676643,4,0.024716377258304334,-0.07415199279784801,0.0766220092773473,1.6856880187988317,-0.5734310150146449,0,-0.0031948894917090964,-1.0952380952380953,18.7749137878418,1.9285645385770784,18.359670639038086,-1.8965480538314674,18.67604637145996,-0.0031948894917090964
2152,2008-04-22,18.428878784179688,18.636499404907227,18.32012367248535,18.567293167114254,37599258.0,-0.00745474214732178,1.2857300343813087,0.6666697289004038,44.13407821229052,52.46960991163689,0.12372118463924764,0.15401831897013096,0.2005902337539176,1.9747335244696238,6.083259676039182,0.316375732421875,0.3024935649134335,-0.1641196250915513,-0.8161367132946609,0.48789746311155824,-0.4901281691931061,0.16188891901000346,0.7978868248740483,29.850789244847302,-24.562439762388063,0.3260085441015545,4,0.09886741638183594,0.06426239013671875,0.1384143829345703,1.8241024017333984,-0.22739601135253906,1,-0.00804726538081002,1.0888890794274126,18.567293167114254,-1.0952380952380953,18.7749137878418,1.9285645385770784,18.359670639038086,-0.00804726538081002
2153,2008-04-23,18.44865226745605,18.53763198852539,18.241029739379886,18.428878784179688,50825635.0,0.0010729618175870925,2.0000289382553733,-0.14285714285712087,46.24277456647394,50.66681953043376,0.0399527228548493,0.15627304877135728,0.1717956803001428,1.9192394100146437,5.826923967747649,0.29660224914550426,0.18270593051676443,-0.15324420928955362,-0.7914522307022587,0.4849638121231514,-0.4723482199959044,0.16585980141679713,0.7546416814551833,32.8358681693315,-17.007657595376095,0.3191040107063524,4,0.0790939331054723,0.044488906860355115,0.04943370819092152,1.8043289184570348,-0.20762252807616477,2,-0.0005359575956633833,1.2857300343813087,18.428878784179688,1.0888890794274126,18.567293167114254,-1.0952380952380953,18.7749137878418,-0.0005359575956633833
2154,2008-04-24,18.250917434692386,18.44865226745605,18.033409118652344,18.44865226745605,55470447.0,-0.010718118044453329,3.200000000000115,-10.000000000001437,38.69047619047623,48.61281834905501,0.16516066437307586,0.3559032886070099,0.33762722161879566,2.0710586964417423,5.764683601401169,0.4152431488037074,0.08210994710579556,-0.34059801101684073,-0.9951688801994543,0.3139728581657728,-0.6678834456081475,-0.013312576425533962,0.9293742872791988,25.287384358840587,-18.48417855548406,0.32728543459130693,4,0.2125644683837855,0.24222373962401988,0.15571594238280895,1.9130830764770472,-0.4449043273925817,3,-0.005958884646949936,2.0000289382553733,18.44865226745605,1.2857300343813087,18.428878784179688,1.0888890794274126,18.567293167114254,-0.005958884646949936
2155,2008-04-25,18.48819923400879,18.55740547180176,18.33001136779785,18.369558334350586,33751052.0,0.013001088858435317,-1.2999903540079456,-0.6000000000000215,37.195121951219484,47.64792982196211,-0.04595546375390214,0.13816390227678,0.08169703848366083,1.786407027841971,5.652122955619018,0.306488037109375,0.007282294766170594,-0.11122560501098633,-0.7562450735057133,0.5337938634837407,-0.4337353392583516,0.21128412923637896,0.646217183830025,52.873621841211275,15.111684108424058,0.3225097342473637,4,-0.024717330932617188,0.0049419403076171875,-0.08156585693359375,1.6758012771606445,-0.5042247772216797,4,-0.012834229895139049,3.200000000000115,18.250917434692386,2.0000289382553733,18.44865226745605,1.2857300343813087,18.428878784179688,-0.012834229895139049
2156,2008-04-28,18.54751968383789,18.606840133666992,18.379444122314453,18.48819923400879,86958901.0,0.00320855747378479,1.5555662733245448,0.5,43.986268875986305,46.80052600531542,-0.046633050234103024,0.1290661116620342,0.0065828483435836915,1.6791071719876527,4.729785728235431,0.22739601135253906,-0.07903794680443355,-0.07958803176880025,-0.6594063679694209,0.5002303044318204,-0.3694971998691088,0.21032113633150828,0.5428564420334645,85.24603643976938,46.24003380651236,0.28990916810031,4,-0.08403778076171875,-0.054378509521484375,-0.1408863067626953,1.616480827331543,-0.7612800598144531,0,-0.03198295558666686,-1.2999903540079456,18.48819923400879,3.200000000000115,18.250917434692386,2.0000289382553733,18.44865226745605,-0.03198295558666686
2157,2008-04-29,18.241029739379886,18.606840133666992,18.171823501586914,18.54751968383789,69979193.0,-0.016524578471000417,1.046507037071932,-5.166682743320091,39.875377425620734,45.35561448018079,0.2644139075110665,0.4205188340406387,0.3067785557145868,1.936137690082166,4.848010472762243,0.4350166320800781,-0.11404651002870025,-0.36284408569335724,-0.9661649282569655,0.24047675687025105,-0.6645045069751596,-0.06118366441155487,0.8070677062027087,36.206730241516304,-2.2564235009085394,0.30166042128180376,4,0.2224521636962855,0.29165840148925426,0.15077304840087535,1.9081401824951136,-0.47456359863281605,1,-0.013550089595362969,1.5555662733245448,18.54751968383789,-1.2999903540079456,18.48819923400879,3.200000000000115,18.250917434692386,-0.013550089595362969
2158,2008-04-30,18.359670639038086,18.369558334350586,18.11250305175781,18.241029739379886,81549416.0,0.006504068101049754,2.7142345321758814,-0.3870955697029595,42.81344302819162,44.51554673659031,0.10747806829612472,0.277975085458646,0.1744865763956014,1.7626999408725688,5.323407203824539,0.257055282592777,-0.07814744531914641,-0.2199806213378892,-0.8215859431745685,0.38162470049879005,-0.5207832822562288,0.08082203958045042,0.647839273467298,56.89638541392947,16.95230567638864,0.30080266091833974,4,0.10381126403808594,0.18784809112548828,0.03213214874267578,1.789499282836914,-0.9688987731933594,2,-0.008616051416226567,1.046507037071932,18.241029739379886,1.5555662733245448,18.54751968383789,-1.2999903540079456,18.48819923400879,-0.008616051416226567
2159,2008-05-02,18.9627628326416,19.180269241333008,18.359670639038086,18.359670639038086,145268871.0,0.03284874796834125,-1.7213040095637488,5.083341371660228,60.17963483876183,44.57354086960564,-0.4482021652901338,-0.32134740515829563,-0.432024129868136,1.1098137456988013,5.860700388991219,0.8205986022949219,-0.06912471287208888,0.37025880813598633,-0.2532698588651101,0.9937874751370828,0.05849447463543811,0.6820231416365345,-0.9293537139892578,79.62977187187963,33.20237974923333,0.31176433350054866,5,-0.3559236526489258,-0.41524410247802734,-0.5709600448608398,1.1864070892333984,-1.7202930450439489,4,-0.03806054527135461,2.7142345321758814,18.359670639038086,1.046507037071932,18.241029739379886,1.5555662733245448,18.54751968383789,-0.03806054527135461
2160,2008-05-05,19.012195587158203,19.12095069885254,18.873781204223636,18.9627628326416,51520837.0,0.002606832925817759,-1.173912314105773,0.08196550219169244,63.58024691358031,46.29971355584454,-0.5145469763903705,-0.38999691188217867,-0.4776782092546661,1.0163677169457834,6.090505646495311,0.2471694946289027,-0.08572248940605576,0.4191972732543938,-0.20571338841462605,1.0441079349234137,0.10674194241988388,0.7316526040889038,-0.9558492660522475,84.25932045650637,31.491631161582504,0.31245533083450916,5,-0.40535640716552734,-0.4646768569946289,-0.677241325378418,0.9540700912475586,-1.8290462493896484,0,-0.06344256634268564,-1.7213040095637488,18.9627628326416,2.7142345321758814,18.359670639038086,1.046507037071932,18.241029739379886,-0.06344256634268564
2161,2008-05-06,18.735366821289066,19.140722274780273,18.567293167114254,19.012195587158203,116883094.0,-0.014560588996681778,1.148148677422595,-5.600108037195591,55.351668786622426,47.54611250854809,-0.23620971248553602,-0.16770807604602567,-0.21168384249250138,1.2446008221710052,5.557154498857632,0.5734291076660192,-0.07287232577011338,0.17153444290161346,-0.3579284745662079,0.7009973603694348,-0.093197015832299,0.4362659016355259,-0.6565420417785681,58.33334821915066,2.719390749282141,0.2647314587339115,5,-0.12852764129639027,-0.18784809112549183,-0.3954691886901891,1.176522254943844,-1.5423316955566442,1,-0.040105559270296576,-1.173912314105773,19.012195587158203,-1.7213040095637488,18.9627628326416,2.7142345321758814,18.359670639038086,-0.040105559270296576
2162,2008-05-07,18.784801483154297,18.933101654052734,18.735366821289066,18.735366821289066,54622770.0,0.002638574538559757,-6.99984566710495,-0.17857487356859314,51.81519685776338,48.16527054091359,-0.2568587315675934,-0.23790554482945936,-0.2665022022643768,1.1428916194335876,5.376104809414141,0.19773483276366832,-0.13715319228831646,0.22640676498413015,-0.29089215924410183,0.7437056892123621,-0.032242697129984066,0.48505622709824436,-0.6839478144073503,62.963075433579306,8.25954008076539,0.2586494621141157,5,-0.1779623031616211,-0.23728275299072266,-0.4449038505554199,0.9540691375732422,-1.2753887176513672,2,-0.05315796709517229,1.148148677422595,18.735366821289066,-1.173912314105773,19.012195587158203,-1.7213040095637488,18.9627628326416,-0.05315796709517229
2163,2008-05-08,18.933101654052734,18.933101654052734,18.587066650390625,18.784801483154297,48245496.0,0.007894689280130596,3.666683815207326,2.999922833552187,60.13986013986021,50.548535424178475,-0.36790183092987405,-0.40297309407525006,-0.4274981327381404,0.940596359722484,5.361151561660886,0.3460350036621094,-0.12668174641130037,0.3722352981567383,-0.15203284449763288,0.8965034408111094,0.1101012268295527,0.6343693694839239,-0.8106596738540652,69.87959928410386,11.831302427266635,0.2621340713271847,5,-0.2867155075073242,-0.22739505767822266,-0.5462422370910645,0.7958822250366211,-1.2358417510986328,3,-0.06161882688967335,-6.99984566710495,18.784801483154297,1.148148677422595,18.735366821289066,-1.173912314105773,19.012195587158203,-0.06161882688967335
2164,2008-05-09,18.883668899536133,19.012195587158203,18.666160583496094,18.933101654052734,80552736.0,-0.0026109168703490893,2.3333394578008875,-0.33332904619816855,52.20885556651432,52.21672804810012,-0.24504317032181433,-0.36772161369967193,-0.40115921117794784,0.9351984075644353,5.58814829898351,0.3460350036621094,-0.08773107499576582,0.3198365211486802,-0.21133376144861415,0.8510068037459746,0.05425137985003303,0.5854216624473274,-0.7400703741147758,55.17259730842691,1.8518152533551486,0.2655851412986481,5,-0.23728275299072266,-0.1779623031616211,-0.4622058868408203,0.8453149795532227,-1.4632377624511719,4,-0.0790575730613492,3.666683815207326,18.933101654052734,-6.99984566710495,18.784801483154297,1.148148677422595,18.735366821289066,-0.0790575730613492
2165,2008-05-12,19.17038345336914,19.289024353027344,18.883668899536133,18.883668899536133,67542515.0,0.015183201705048388,-1.8275889596263994,-5.800092603310568,61.867689967939484,54.203552613872695,-0.47473714844277026,-0.6167562611857349,-0.7097057038497141,0.6039197538804686,5.470820344407783,0.40535545349121094,-0.0495793887775946,0.562555122375489,-0.01685204416153141,1.1419622889125094,0.272851539106977,0.852258705644001,-1.0060515136295507,83.56162211445721,29.6500269999841,0.28970358326851064,5,-0.4696197509765625,-0.4646768569946289,-0.7415051460266113,0.1581878662109375,-1.680746078491211,0,-0.10056729801263642,2.3333394578008875,18.883668899536133,3.666683815207326,18.933101654052734,-6.99984566710495,18.784801483154297,-0.10056729801263642
2166,2008-05-13,18.9627628326416,19.11106300354004,18.7749137878418,18.7749137878418,49806286.0,-0.010830280011485671,-2.578929198777601,0.6551779192527866,60.227280200929194,56.464875144462525,-0.225761125708285,-0.36312371559629497,-0.5178553350863702,0.765790151882527,4.78452760432467,0.3954696655273402,0.034367726008390775,0.3139044761657708,-0.2424179533752806,0.8702269057068222,0.03574326139524331,0.5920656909362982,-0.7534431963705011,53.521199473953075,-3.2920738333203445,0.2781612147705265,5,-0.26199913024902344,-0.25705623626708984,-0.4547905921936035,-0.11369895935058594,-1.7005195617675746,1,-0.09384779583962866,-1.8275889596263994,19.17038345336914,2.3333394578008875,18.883668899536133,3.666683815207326,18.933101654052734,-0.09384779583962866
2167,2008-05-14,19.10117530822754,19.160497665405273,18.80457305908203,18.9627628326416,138557561.0,0.007299172425849321,1.7692250615854925,0.7368282108298696,61.956503504715535,58.5918818640763,-0.25628154370356526,-0.46954616711628816,-0.6672488687891232,0.5867037422907302,4.442360249662669,0.3559246063232422,0.11506230308535237,0.4167247772216811,-0.16038236586703647,0.9938319203103987,0.12817120567732232,0.7052783487660399,-0.8486674832861887,73.23926440379537,12.839759151330817,0.2885535715443595,5,-0.2768278121948242,-0.4251279830932617,-0.5388264656066895,-0.25211143493652344,-2.095987319946289,2,-0.09989648027957809,-2.578929198777601,18.9627628326416,-1.8275889596263994,19.17038345336914,2.3333394578008875,18.883668899536133,-0.09989648027957809
2168,2008-05-15,19.002309799194336,19.10117530822754,18.883668899536133,19.10117530822754,92078600.0,-0.00517588616605269,3.400046301655284,-0.7142817770918312,64.28574536846322,59.04811636737646,-0.06333109403024295,-0.3636279541485905,-0.567353073487876,0.6439074893947279,4.8738517649295074,0.21750640869140625,0.1638151836328241,0.3015460968017578,-0.2927498781274167,0.8958420717309323,0.004398109337170553,0.5986940842663451,-0.7083413131295444,53.96833659970602,-10.423479259267793,0.2971479874645877,5,-0.07415103912353516,-0.3410930633544922,-0.4819798469543457,-0.1927928924560547,-2.2344036102294886,3,-0.07856397719369368,1.7692250615854925,19.10117530822754,-2.578929198777601,18.9627628326416,-1.8275889596263994,19.17038345336914,-0.07856397719369368
2169,2008-05-16,18.8441219329834,19.11106300354004,18.685932159423828,19.002309799194336,214834953.0,-0.008324665152951272,1.2631744613447597,1.6000308677701895,56.976759836690775,58.3143955810554,0.08521948382848166,-0.17632561795910817,-0.39560904496092775,0.7636687944378551,4.811279086371477,0.42513084411621094,0.25595687465061445,0.1191356658935554,-0.4557993975756425,0.6940707293627533,-0.16833186584104354,0.40660319762815433,-0.5103512122401064,26.229782981334242,-37.982386646908566,0.28746753173459816,5,0.08403682708740234,-0.1829051971435547,-0.3237919807434082,-0.03460502624511719,-1.9674625396728516,4,-0.060860465354021676,3.400046301655284,19.002309799194336,1.7692250615854925,19.10117530822754,-2.578929198777601,18.9627628326416,-0.060860465354021676
2170,2008-05-19,18.8441219329834,18.8935546875,18.646385192871094,18.8441219329834,35206914.0,0.0,4.000115754138211,-0.0,55.952394623036085,58.38114289621247,0.06578947744753805,-0.18010916165091473,-0.3910165265976424,0.7237470929402079,5.0822976518634615,0.24716949462890625,0.3354803960388182,0.11567525863647532,-0.46135436122204254,0.6927048784949932,-0.1728395512927854,0.404190068565736,-0.472141066948744,38.46176676819654,-22.135945994534488,0.2885148099292592,5,0.09392356872558594,-0.1829051971435547,-0.3237919807434082,-0.10875511169433594,-2.1256484985351562,0,-0.07555092250844075,1.2631744613447597,18.8441219329834,3.400046301655284,19.002309799194336,1.7692250615854925,19.10117530822754,-0.07555092250844075
2171,2008-05-20,18.50797271728516,18.8441219329834,18.458538055419922,18.8441219329834,66355276.0,-0.01783841225893723,1.2941233211718177,-100.0,55.29415057925284,58.76769330971129,0.4093368493550926,0.15954816734707933,-0.04611795734564694,1.0103529214424896,5.319246183417101,0.38558387756347656,0.29329917801295835,-0.21750793457031037,-0.7986207476929152,0.3636048785522945,-0.508064341131611,0.0730484719909903,-0.09931011177079796,7.042379812460937,-54.300862275164704,0.2905564065613017,5,0.365808486938473,0.15324401855468395,0.012357234954830432,0.2273941040039027,-1.5225582122802734,1,-0.05502144173014556,4.000115754138211,18.8441219329834,1.2631744613447597,18.8441219329834,3.400046301655284,19.002309799194336,-0.05502144173014556
2172,2008-05-21,18.280576705932614,18.55740547180176,18.21137046813965,18.50797271728516,50330123.0,-0.012286381378776023,1.1212124755195454,0.6764734252918195,48.496237329635385,57.47395744190853,0.6232256829589318,0.39554383097333456,0.19234632796656115,1.1863802746344305,5.982395282839012,0.3460350036621129,0.22572723986288779,-0.4374888420105023,-1.0379982153280984,0.16302053130709382,-0.7377435286692986,-0.13723415535170602,1.0084476470947301,7.692209846129969,-51.97402471418023,0.30025468665879784,5,0.46962070465088246,0.3806400299072301,0.32379055023193715,0.45479011535644887,-1.6214256286621058,2,-0.055705760898019485,1.2941233211718177,18.50797271728516,4.000115754138211,18.8441219329834,1.2631744613447597,18.8441219329834,-0.055705760898019485
2173,2008-05-22,18.438764572143555,18.55740547180176,18.033409118652344,18.280576705932614,73744658.0,0.008653330185125041,1.6499951770039252,-0.6956492564229395,38.008991314215876,55.8961947472087,0.4330854283905303,0.2493621493463145,0.049842920348435626,0.9776956742194329,6.633763922482499,0.5239963531494176,0.21229730196695584,-0.2788065910339341,-0.8802653950490686,0.3226522129812004,-0.5795359930414996,0.021922810973631357,0.828706703186036,37.61462369093152,-18.71974396906866,0.3007294020075665,5,0.22245216369628906,0.22245216369628906,0.1656026840209961,0.2966022491455078,-1.8685932159423828,3,-0.07774797374592479,1.1212124755195454,18.280576705932614,1.2941233211718177,18.50797271728516,4.000115754138211,18.8441219329834,-0.07774797374592479
2174,2008-05-23,18.142162322998047,18.517858505249023,18.142162322998047,18.517858505249023,35814756.0,-0.01608579837250057,1.0,-2.3749999999999467,32.11377905763925,52.59020464606423,0.6855349275305862,0.5664406911170303,0.34880716769774267,1.2261418531093682,6.857952700002204,0.37569618225097656,0.2015487499621429,-0.5699710845947266,-1.1908471276070216,0.05090495841756848,-0.8804091061008741,-0.25953306308857904,1.0759464660644547,12.643581305824855,-38.499562758341646,0.3104380215061483,5,0.4547910690307617,0.5190544128417969,0.4622049331665039,0.5932044982910156,-1.4533500671386719,4,-0.07574930207140262,1.6499951770039252,18.438764572143555,1.1212124755195454,18.280576705932614,1.2941233211718177,18.50797271728516,-0.07574930207140262
2175,2008-05-26,18.250917434692386,18.33001136779785,18.11250305175781,18.11250305175781,16730948.0,0.005994605811484588,-2.1428571428570327,-0.36842105263159786,39.30130857214589,50.26509668731053,0.4834806586459308,0.4627215363908199,0.24277034414707188,1.0731629006708623,7.3909191320261,0.21750831604004262,0.15065166536248498,-0.4493518829345682,-1.0967469978994409,0.1980432320303045,-0.7730494404170045,-0.12565432545213184,0.9198033675537083,26.829268292683366,-22.437553196937102,0.32369755748243545,5,0.34603595733642223,0.4102993011474574,0.3534498214721644,0.48444938659667613,-1.6016521453857457,0,-0.07529802522527285,1.0,18.142162322998047,1.6499951770039252,18.438764572143555,1.1212124755195454,18.280576705932614,-0.07529802522527285
2176,2008-05-27,17.954315185546875,18.39921760559082,17.954315185546875,18.369558334350586,49373587.0,-0.01625136107304459,-1.142852549527576,-2.999999999999846,33.46452925172764,47.09932177031188,0.6950869976532204,0.7511137352856636,0.5434812718086697,1.3303135875583152,8.199802655476486,0.4449024200439453,0.12102131829366058,-0.7162939071655288,-1.442689855940884,0.010102041609826529,-1.0794918815532064,-0.3530959327778511,1.1709131493554708,0.0,-45.57074302994699,0.3631979743876774,5,0.578373908996582,0.6673545837402344,0.6352224349975586,0.672297477722168,-0.9194679260253906,1,-0.06883257525151831,-2.1428571428570327,18.250917434692386,1.0,18.142162322998047,1.6499951770039252,18.438764572143555,-0.06883257525151831
2177,2008-05-28,17.99386215209961,18.142162322998047,17.90488052368164,17.954315185546875,37447256.0,0.002202644107783591,-2.4285241835469202,-0.09523809523809523,30.452655947817973,43.34008961246241,0.5385876523223381,0.7295021122921241,0.5101809057578137,1.253196707112842,8.609140193706862,0.23728179931640625,0.03411012529722157,-0.6643885612487779,-1.4289642624191892,0.10018713992163342,-1.0466764118339817,-0.282100710663574,1.0611113938414078,13.636509787758868,-27.667177407719663,0.3822878505852055,5,0.5141096115112305,0.6030902862548828,0.548713207244873,0.6179208755493164,-0.6525249481201172,2,-0.05604397980658382,-1.142852549527576,17.954315185546875,-2.1428571428570327,18.250917434692386,1.0,18.142162322998047,-0.05604397980658382
2178,2008-05-29,18.20148277282715,18.250917434692386,17.99386215209961,17.99386215209961,35657044.0,0.011538413430788319,-1.4762018502016823,5.249975885019774,36.679493253007095,41.084837769830884,0.2295646186488085,0.5369526555475872,0.32473482252322583,0.9963608914595881,8.771720401525315,0.257055282592777,-0.03527378216271515,-0.44885854721069407,-1.2295426917185281,0.33182559729714,-0.8392006194646093,-0.05851647495677881,0.7614833313331175,48.38709677419355,8.472655782185868,0.39034207225391643,5,0.19773483276367188,0.39546966552734375,0.3089609146118164,0.41030025482177734,-1.1270885467529261,3,-0.08473659617771223,-2.4285241835469202,17.99386215209961,-1.142852549527576,17.954315185546875,-2.1428571428570327,18.250917434692386,-0.08473659617771223
2179,2008-05-30,18.241029739379886,18.33001136779785,18.171823501586914,18.20148277282715,36370331.0,0.002172733235326074,-2.200061735540379,0.1904770654001439,29.91449679579425,38.19173801124846,0.10669227913622237,0.46437146243127003,0.2952112449813562,0.9014881327683035,8.742399650841762,0.1581878662109375,-0.12870475673096138,-0.3732249259948688,-1.1598038703630458,0.4133540183733082,-0.7665143981789555,0.020064546189217936,0.6372895183420901,68.00000000000071,32.21837849580659,0.39328947218408794,5,0.13347148895263317,0.3559226989746058,0.2694139480590785,0.3707532882690394,-1.0381069183349645,4,-0.09159890680796157,-1.4762018502016823,18.20148277282715,-2.4285241835469202,17.99386215209961,-1.142852549527576,17.954315185546875,-0.09159890680796157
2180,2008-06-02,17.806013107299805,18.300350189208984,17.806013107299805,18.300350189208984,39796990.0,-0.0238482497038498,1.0,-12.499999999998877,27.237309688490598,35.074311245608214,0.42350315194285315,0.8478609473715366,0.7433712260344834,1.2768247892542703,9.000865457355872,0.4943370819091797,-0.2404689231718251,-0.7479324340820312,-1.589110705433388,0.09324583726932545,-1.1685215697577078,-0.3273432984063547,0.9944310516989461,0.0,-32.15227705744858,0.42058913567567785,6,0.37569618225097656,0.7415056228637695,0.6722984313964844,0.8057699203491211,-0.5042228698730469,0,-0.06274289728464921,-2.200061735540379,18.241029739379886,-1.4762018502016823,18.20148277282715,-2.4285241835469202,17.99386215209961,-0.06274289728464921
2181,2008-06-03,17.98397445678711,18.063068389892575,17.77635383605957,17.796127319335938,33923890.0,0.009994452346794525,-1.5217413185706783,-0.37999807080158193,28.352500899923527,32.83611830897357,0.18259808786045184,0.6437249931082683,0.5866292432768248,1.0375601826480398,10.021295947736867,0.28671455383300426,-0.3203633944436355,-0.5324014663696275,-1.4059583855068354,0.3411554527675804,-0.9691799259382314,-0.09562300680102354,0.7170265970417482,37.49982775014124,10.109184352593122,0.4367784595686039,6,0.1829051971435547,0.5487146377563477,0.4943370819091797,0.6278085708618164,-0.4449024200439453,1,-0.07421658492051253,1.0,17.806013107299805,-2.200061735540379,18.241029739379886,-1.4762018502016823,18.20148277282715,-0.07421658492051253
2182,2008-06-04,17.786239624023438,17.98397445678711,17.667598724365234,17.98397445678711,39028368.0,-0.01099505747401941,2.2,-1.0526369230144386,27.306263343321206,31.64692631220749,0.3384260917563182,0.8040377818471214,0.7794999163513552,1.1793234306752325,11.176015124305124,0.316375732421875,-0.40954913572174334,-0.6802082061767578,-1.601982636495066,0.24156622414155038,-1.141095421335912,-0.21932099101760372,0.8038037636731055,17.910421975553923,-5.86558040782791,0.4608872151591538,6,0.3064889907836914,0.6920719146728516,0.6920719146728516,0.8255434036254883,-0.5042228698730469,2,-0.042245712437555705,-1.5217413185706783,17.98397445678711,1.0,17.806013107299805,-2.200061735540379,18.241029739379886,-0.042245712437555705
2183,2008-06-05,17.76646614074707,17.964202880859375,17.657712936401367,17.786239624023438,31357413.0,-0.0011117292746725127,-1.5833621375690297,0.1,28.793763511890646,31.2780356960132,0.2825145041787138,0.7714828422891138,0.7994975271017211,1.1433892912362076,12.56712072774701,0.3064899444580078,-0.47968802750751394,-0.6416499137878411,-1.5864506591476832,0.30315083157200107,-1.1140502864677622,-0.16924954110792,0.694434994083089,16.176328735410436,-6.9881739819971145,0.4724003726799203,6,0.26199913024902344,0.7069025039672852,0.7316188812255859,0.8453168869018555,-0.8502597808837926,3,-0.02392872805428381,2.2,17.786239624023438,-1.5217413185706783,17.98397445678711,1.0,17.806013107299805,-0.02392872805428381
2184,2008-06-06,17.390771865844727,17.974088668823242,17.380884170532227,17.91476821899414,40738929.0,-0.021146257895412024,-1.181814355315634,26.499951770039548,25.084753964994704,29.698418517440842,0.6039243327285213,1.085239197851024,1.1649991490067748,1.4674138417136575,14.218705056605769,0.5932044982910156,-0.5259148998405756,-0.9426993370056138,-1.9622432744979363,0.07684460048670871,-1.452471305751775,-0.43292736825945255,0.9416191572368255,1.0753736529306213,-19.321581802260752,0.5097719687461619,6,0.4992790222167969,0.9441823959350586,1.1147284507751465,1.2210111618041992,-0.41524314880371094,4,-0.01819227129256218,-1.5833621375690297,17.76646614074707,2.2,17.786239624023438,-1.5217413185706783,17.98397445678711,-0.01819227129256218
2185,2008-06-09,17.242469787597653,17.390771865844727,17.113941192626953,17.390771865844727,39608835.0,-0.008527630595760782,2.733335048165344,0.2830212030212098,26.81159420289866,28.959203512015407,0.6639568312731683,1.1401576923766292,1.305318573940223,1.5656586785738327,15.50313904053613,0.27683067321777344,-0.5656130383854929,-0.9946057319641142,-2.0450694050401914,0.05585794111196307,-1.519837568502151,-0.4693738954260773,0.9186500020250215,13.541767145750615,-8.19148980210246,0.5252318365380377,6,0.47950649261474965,0.9590129852294957,1.3347091674804723,1.369313240051273,-0.4844493865966797,0,-0.0022935789965063957,-1.181814355315634,17.390771865844727,-1.5833621375690297,17.76646614074707,2.2,17.786239624023438,-0.0022935789965063957
2186,2008-06-10,17.183149337768555,17.262243270874027,16.965641021728516,17.242469787597653,54431941.0,-0.0034403684947598157,4.99999999999964,0.3999974277519503,28.57143921235067,28.75017943029681,0.6731751623817246,1.1165648780205437,1.366639228520345,1.575647350779228,17.21116236425128,0.29660224914551137,-0.5679106729243948,-0.9649455070495598,-2.0572427743668698,0.12735176026775008,-1.5110941407082166,-0.4187968733909031,0.7909393310546875,21.359243303989512,-2.0612927753478054,0.5461486336586552,6,0.4646768569946289,0.944183349609375,1.3940296173095703,1.428633689880371,-0.2867145538330078,1,0.006904490982769351,2.733335048165344,17.242469787597653,-1.181814355315634,17.390771865844727,-1.5833621375690297,17.76646614074707,0.006904490982769351
2187,2008-06-11,17.193035125732422,17.469865798950195,17.14360237121582,17.183149337768555,64232327.0,0.0005753187480095345,-6.3334333669160365,-0.16665059001319282,24.180307454381307,27.361381008227283,0.6009411737225463,1.0080812112019686,1.3359613431425323,1.5163022012197658,18.615378765949107,0.326263427734375,-0.6065065667142662,-0.8596527099609368,-1.9346327607312475,0.21532734080937388,-1.397142735346094,-0.3221626845757797,0.5793640136718743,22.548925039293234,0.8856824738833247,0.5374900253851556,6,0.4547910690307617,0.9342975616455078,1.3841438293457031,1.418747901916504,-0.09886550903319957,2,0.02012657500436532,4.99999999999964,17.183149337768555,2.733335048165344,17.242469787597653,-1.181814355315634,17.390771865844727,0.02012657500436532
2188,2008-06-12,17.50941276550293,17.548959732055664,17.193035125732422,17.193035125732422,37414677.0,0.01840150022708853,-1.2499984928228223,32.00327995369477,36.99190913004923,28.147760156477837,0.19676103029348369,0.6051512957104634,0.9975770618104605,1.1751665037016181,19.99202677720742,0.3559246063232422,-0.5974256555941011,-0.46863021850585795,-1.4708324116836415,0.5335719746719256,-0.969731315094748,0.03247087808303206,0.10163475036620895,53.92166319600088,29.832062557435847,0.501101096588891,6,0.12358283996582031,0.617919921875,1.0677661895751953,1.102370262145996,-0.2966022491455078,3,-0.012987072404881284,-6.3334333669160365,17.193035125732422,4.99999999999964,17.183149337768555,2.733335048165344,17.242469787597653,-0.012987072404881284
2189,2008-06-13,17.6972599029541,17.726919174194336,17.311677932739258,17.50941276550293,30900448.0,0.010728351656731139,2.3600234593243097,0.5937434060998474,38.97636958001164,29.45210014442462,-0.08530190715980979,0.3446490812859295,0.7939145456263006,0.9621393771580635,21.744428851463038,0.4152412414550781,-0.5812685389100167,-0.22343997955322337,-1.144986235981758,0.6981062768753112,-0.6842131077674907,0.23733314866104394,-0.7316188812255859,96.10401649591986,69.37180855185484,0.46077312821426675,6,-0.1829051971435547,0.4300727844238281,0.9787864685058594,0.9145231246948242,-0.6129779815673793,4,-0.04413415112700281,-1.2499984928228223,17.50941276550293,-6.3334333669160365,17.193035125732422,4.99999999999964,17.183149337768555,-0.04413415112700281
2190,2008-06-16,17.42043113708496,17.736806869506836,17.28201675415039,17.6972599029541,35285067.0,-0.0156424648441158,1.5555555555555556,-1.4736916922202141,39.28570608333381,30.66690072035909,0.14648458823974408,0.5368756394972607,1.0418232395619142,1.229761288091403,23.567515568623598,0.4547901153564453,-0.6063073210614291,-0.42908420562744,-1.2663908397985288,0.4082224285436489,-0.8477375227129862,-0.010430888541893779,-0.43956455230712876,58.97435897435898,27.668500494664045,0.4186533170855445,6,0.05437660217285156,0.7069015502929688,1.255615234375,1.1913518905639648,-1.2852764129638636,0,-0.025539116485861713,2.3600234593243097,17.6972599029541,-1.2499984928228223,17.50941276550293,-6.3334333669160365,17.193035125732422,-0.025539116485861713
2191,2008-06-17,17.48963737487793,17.588506698608402,17.331449508666992,17.42043113708496,34130826.0,0.003972705224593476,-1.0800074080933708,-0.2499965550028249,39.99996973802971,32.07731254199337,-0.0002431692862394641,0.40840576365017967,0.933705547231007,1.1374495102339175,25.010737615988134,0.2570571899414098,-0.6224973968378507,-0.30896120071411204,-1.1002608767769786,0.4823384753487545,-0.7046110387455471,0.08668863731732301,-0.47853317871093637,58.333172566798495,23.768117611311553,0.39564983803143355,6,-0.01977252960205078,0.5734319686889648,1.2135977745056152,1.122145652770996,-1.2457275390625,1,-0.0418314547177433,1.5555555555555556,17.42043113708496,2.3600234593243097,17.6972599029541,-1.2499984928228223,17.50941276550293,-0.0418314547177433
2192,2008-06-18,17.262243270874027,17.48963737487793,17.094169616699222,17.48963737487793,33161889.0,-0.013001647726014642,2.478258681429259,-3.2857457832652996,31.51750768302267,32.379950783230264,0.16204627662217064,0.5856223672359242,1.1324489220507594,1.344127778170975,26.134765078720367,0.3954677581787074,-0.6008732254768141,-0.48543863296508505,-1.277206945418662,0.306329679488492,-0.8813227891918736,-0.08955447673829653,-0.22211096777343897,26.153736566081225,-6.387684579517565,0.3958841562267887,6,0.20762157440185192,0.8008260726928675,1.440991878509518,1.3495397567748988,-1.1369743347168004,2,-0.02119124850683196,-1.0800074080933708,17.48963737487793,1.5555555555555556,17.42043113708496,2.3600234593243097,17.6972599029541,-0.02119124850683196
2193,2008-06-19,17.00518798828125,17.301790237426758,16.975528717041016,17.262243270874027,69819173.0,-0.014891186421089109,-1.06250640558024,1.130439523569904,27.598560360117375,32.659262604910566,0.3349852239893103,0.7692086860184979,1.357594451898784,1.5825508632883896,27.01951582101841,0.3262615203857422,-0.6043318534613746,-0.6708150863647475,-1.458711139754179,0.11708096702468396,-1.0647631130594633,-0.2768670596700318,0.7316188812255859,3.8959835040801347,-23.162134358394866,0.3939480266947152,6,0.3460359573364258,1.0331640243530273,1.745009422302246,1.571990966796875,-1.0677680969238281,3,0.0052326165685019355,2.478258681429259,17.262243270874027,-1.0800074080933708,17.48963737487793,1.5555555555555556,17.42043113708496,0.0052326165685019355
2194,2008-06-20,16.767906188964847,17.084281921386722,16.678926467895508,17.00518798828125,207688588.0,-0.013953494632339303,1.049995177003936,0.9230769230768965,29.72972570343201,32.983499438303156,0.5303991124971219,0.9467986558229953,1.5614637212359632,1.7953692070646277,28.141548925633135,0.4053554534912145,-0.5968257009988918,-0.8393840789794886,-1.6930587883648762,0.014290630405898952,-1.2662214336721824,-0.41254672428679484,0.9536751174926721,8.411132386402901,-21.157980709384628,0.42683735469269307,6,0.4399604797363246,1.1270885467529261,2.026781558990475,1.725234985351559,-0.9590129852294957,4,0.02653308781542263,-1.06250640558024,17.00518798828125,2.478258681429259,17.262243270874027,-1.0800074080933708,17.48963737487793,0.02653308781542263
2195,2008-06-23,16.876659393310547,16.906320571899414,16.491077423095707,16.767906188964847,82180864.0,0.0064857951326846575,3.941148433953657,-0.45832931416995426,27.77774375306217,32.89531105393777,0.40711080790298126,0.7692504846888255,1.4370841264899603,1.668693259042282,29.3645873001951,0.4152431488037074,-0.5977608852830727,-0.661917972564698,-1.5186865290221263,0.19485058389273036,-1.090302250793414,-0.23353369433598203,0.8032157196044913,35.13501770168329,6.2977244781579245,0.42838427822871455,6,0.23728275299072266,0.8156566619873047,1.9180283546447754,1.6164817810058594,-0.6129760742187536,0,0.012302347475144915,1.049995177003936,16.767906188964847,-1.06250640558024,17.00518798828125,2.478258681429259,17.262243270874027,0.012302347475144915
2196,2008-06-24,16.718473434448242,17.094169616699222,16.58994483947754,16.876659393310547,31409240.0,-0.009373061052888598,-1.4285760219010124,-1.4545406713669842,28.225794532109873,33.34480961812983,0.5503230758923436,0.8749629006577919,1.5822643286676907,1.8039080832800778,30.047883013372438,0.5042247772216832,-0.5533657072924036,-0.7583118438720717,-1.6656057948210865,0.14898210707694304,-1.211958819346581,-0.30466486839756257,0.890073817077635,22.77239448134092,-7.139443503038141,0.45364697547450783,6,0.39546871185302734,0.9491262435913086,2.081157684326172,1.774667739868164,-0.24716949462890625,1,-0.034890668254747625,3.941148433953657,16.876659393310547,1.049995177003936,16.767906188964847,-1.06250640558024,17.00518798828125,-0.034890668254747625
2197,2008-06-25,16.985414505004886,17.01507568359375,16.718473434448242,16.718473434448242,35408359.0,0.01596683283335043,-1.2222301613387256,-1.687514318442176,35.5311174114475,33.18249942717408,0.28031161798090665,0.557163838366801,1.2971829987939607,1.5115262365821849,30.66087632977517,0.2966022491455078,-0.5025199039592181,-0.4409483909606884,-1.3392912395214296,0.4573944576000528,-0.8901198152410608,0.008223033319683992,0.5560845568151791,60.975609756097825,28.11488210798801,0.44917142428037093,6,0.12852764129638317,0.5388269424438477,1.782084465026852,1.5077266693115199,-0.4449043273925817,2,-0.04365537673343012,-1.4285760219010124,16.718473434448242,3.941148433953657,16.876659393310547,1.049995177003936,16.767906188964847,-0.04365537673343012
2198,2008-06-26,16.659151077270508,16.985414505004886,16.619604110717773,16.985414505004886,36153815.0,-0.019208446613901753,1.2424235338134608,-1.2222301613387225,36.193973981698505,32.873344360694844,0.5289013429006317,0.8031321603093033,1.5918978636607903,1.8095619501789422,31.759362539941144,0.3658103942871129,-0.46453303408079805,-0.690095233917237,-1.5729385111450256,0.1927480433105515,-1.131516872531133,-0.248673595303341,0.8193226862260978,27.868650259017606,-8.640405109776175,0.44142163861389444,6,0.4547910690307617,0.8650903701782262,2.046555995941162,1.8339900970458984,-0.306488037109375,3,-0.032047379763648465,-1.2222301613387256,16.985414505004886,-1.4285760219010124,16.718473434448242,3.941148433953657,16.876659393310547,-0.032047379763648465
2199,2008-06-27,16.570171356201172,16.718473434448242,16.421871185302734,16.540510177612305,31444922.0,-0.005341191796425893,-1.2222460397419133,-0.09091174819941908,37.02287209680774,32.62191836219195,0.4930385763148948,0.8016164644077435,1.6578439026055207,1.8840333738631045,33.31729457403129,0.2966022491455078,-0.41983447519559647,-0.695532035827636,-1.5383718362458119,0.14730776459053985,-1.116951936036724,-0.2741121356185481,0.8490586268713791,22.05868167658679,-16.63864003198937,0.4214199002090887,6,0.43501758575439453,0.899693489074707,2.091045379638672,1.9229698181152344,-0.24716758728026988,4,-0.0381861750999305,1.2424235338134608,16.659151077270508,-1.2222301613387256,16.985414505004886,-1.4285760219010124,16.718473434448242,-0.0381861750999305
2200,2008-06-30,16.688812255859375,16.79756736755371,16.362550735473633,16.570171356201172,35852117.0,0.007159907831236989,1.5882206082614616,3.9998713909073373,40.67162164594094,32.69654635195986,0.29022380767959177,0.6271400224307868,1.503686457946003,1.744638649348424,34.01637909605109,0.4350166320800781,-0.4358329451434422,-0.5210310935974114,-1.36117667258695,0.3191144853921273,-0.941103883092179,-0.10095830410264384,0.6506290233915912,44.59446424334991,3.550984124158667,0.42007278949476845,6,0.23728179931640625,0.6920719146728516,1.9402728080749512,1.8043289184570312,-0.06920814514160156,0,-0.052725085442499764,-1.2222460397419133,16.570171356201172,1.2424235338134608,16.659151077270508,-1.2222301613387256,16.985414505004886,-0.052725085442499764
2201,2008-07-01,16.64926528930664,16.876659393310547,16.3724365234375,16.688812255859375,49711783.0,-0.0023696693297541316,1.4285779905009508,-0.3333333333333333,39.85239826129793,33.62264530510156,0.22129985642371608,0.5919147463684524,1.5132183232609506,1.7634647044293672,34.578275159185345,0.5042228698730469,-0.4773842842467282,-0.49384260177612305,-1.285730177941229,0.2980449743889828,-0.8897863898586742,-0.0978988136935719,0.5924869355665905,43.93924778799863,0.5333493815763433,0.3959437880825521,7,0.1829051971435547,0.7316188812255859,1.9798197746276855,1.8438758850097656,-0.009885787963867188,1,-0.02315909822534301,1.5882206082614616,16.688812255859375,-1.2222460397419133,16.570171356201172,1.2424235338134608,16.659151077270508,-0.02315909822534301
2202,2008-07-02,17.034847259521484,17.212810516357422,16.58005714416504,16.64926528930664,53437801.0,0.0231590982253429,-1.4150972241433282,-9.749975885019774,41.36684781288666,35.15245502207593,-0.2234260336648184,0.1551064443069876,1.1059450935794928,1.3591936003034775,34.506682871508964,0.6327533721923828,-0.4954764306716193,-0.07069101333618022,-0.8031749772003636,0.6617929505280031,-0.4369329952682719,0.29555096859591146,-0.6722965240478516,79.06954311646301,35.465641761900095,0.36624198193209095,7,-0.24716663360595703,0.3114337921142578,1.5423321723937988,1.4582939147949219,-0.7019577026367188,2,-0.03308179469511596,1.4285779905009508,16.64926528930664,1.5882206082614616,16.688812255859375,-1.2222460397419133,16.570171356201172,-0.03308179469511596
2203,2008-07-03,17.341337203979492,17.48963737487793,16.856887817382812,17.034847259521484,54076831.0,0.01799193968626267,1.0983576486512985,0.7948762341953739,43.79309106100803,36.715051172917704,-0.5333010347154854,-0.19485651676240678,0.7802406468124445,1.0393957240097116,34.10405073576628,0.6327495574951172,-0.5169484234736963,0.2570553779602065,-0.4170162028058222,0.9311269587262352,-0.07998041242280607,0.5940911683432191,-0.9689006805419922,86.84216761039603,47.81872035606608,0.3370357903830141,7,-0.41524314880371094,0.00494384765625,1.2111248970031738,1.151803970336914,-0.9293537139892578,3,-0.046180234946553766,-1.4150972241433282,17.034847259521484,1.4285779905009508,16.64926528930664,1.5882206082614616,16.688812255859375,-0.046180234946553766
2204,2008-07-04,17.074394226074222,17.380884170532227,17.024961471557614,17.341337203979492,30511332.0,-0.015393448311702973,1.0571371876774374,-0.8709681434323329,43.94460988405437,38.511369631916835,-0.24396639097611228,0.04971802412495663,1.0308456202061969,1.2812401986443298,33.12685050688714,0.3559226989746129,-0.5036702550721834,0.005931282043459163,-0.6525240452277394,0.6643866093146578,-0.32329638159214014,0.33515894567905846,-0.6572696685791044,63.15783238960429,25.5568251026466,0.3292276636355994,7,-0.14830017089844105,0.2718868255615199,1.423690795898434,1.418746948242184,-0.4251289367675817,4,-0.042269797473162285,1.0983576486512985,17.341337203979492,-1.4150972241433282,17.034847259521484,1.4285779905009508,16.64926528930664,-0.042269797473162285
2205,2008-07-07,17.202922821044922,17.301790237426758,16.975528717041016,17.163375854492188,24886682.0,0.007527563980830765,1.749991961673258,-0.1481476188774983,45.08475729025177,40.384587716154826,-0.35911197105399495,-0.08635258210031793,0.8794862080418682,1.1336308753168822,31.67999704134152,0.3262615203857422,-0.4495966744373554,0.13643722534179759,-0.520052501093474,0.7929269517770692,-0.19180763787584,0.46468208855943516,-0.7428977508544925,74.33634664139926,37.73198793279252,0.3282448632176366,7,-0.2768287658691406,0.12852764129638672,1.282804012298584,1.2902183532714844,-0.5338840484619141,0,-0.05114939253506301,1.0571371876774374,17.074394226074222,1.0983576486512985,17.341337203979492,-1.4150972241433282,17.034847259521484,-0.05114939253506301
2206,2008-07-08,17.301790237426758,17.400657653808597,16.86677360534668,17.202922821044922,40298494.0,0.005747128985598149,2.599999999999938,2.5,50.709220343342764,42.071043597476525,-0.40960909020153125,-0.18538054712287177,0.7565537325087561,1.0173268330514844,30.020782534696437,0.5338840484619176,-0.38450731522426196,0.22937259674072408,-0.43366716183486886,0.892412355316317,-0.1021472825470724,0.5608924760285205,-0.8005806750488276,79.34793093469663,39.71055363775491,0.33151987928779625,7,-0.37569618225097656,-0.08898067474365234,1.06282377243042,1.1913509368896484,-0.7810516357421875,1,-0.03942864393496681,1.749991961673258,17.202922821044922,1.0571371876774374,17.074394226074222,1.0983576486512985,17.341337203979492,-0.03942864393496681
2207,2008-07-09,17.539072036743164,17.618165969848633,17.193035125732422,17.301790237426758,35470325.0,0.013714291761734776,1.1500048229960451,2.4,59.64286378678487,44.67647579804167,-0.625917320978882,-0.41677730249722345,0.5073485385390484,0.7704414189820419,28.839729505505176,0.42513084411621094,-0.31319579012697574,0.4493525505065925,-0.24429286890234891,1.142997969915534,0.10252984080212357,0.7961752602110614,-0.9983253618652341,89.61037659503569,43.574380049893065,0.34682270970447054,7,-0.5487136840820312,-0.36580944061279297,0.8107123374938965,0.9540691375732422,-1.1864089965820312,2,-0.05129647301268825,2.599999999999938,17.301790237426758,1.749991961673258,17.202922821044922,1.0571371876774374,17.074394226074222,-0.05129647301268825
2208,2008-07-10,17.28201675415039,17.539072036743164,17.14360237121582,17.539072036743164,28446678.0,-0.014656150681989333,2.076923076923077,-1.0833333333333333,59.219864463456666,47.14280828322488,-0.30309016317231396,-0.1872308684396451,0.745422851105328,1.012038506871363,27.939790892260884,0.39546966552734375,-0.23369189074949048,0.2036670684814439,-0.4681230288516183,0.875457165814506,-0.13222798018508897,0.5395621171479767,-0.6766249215742199,55.26315789473685,4.283306012958569,0.3358950486665313,7,-0.2916584014892578,-0.11369705200195312,1.0035033226013184,1.2111244201660156,-0.8898067474365234,3,-0.054919932712001684,1.1500048229960451,17.539072036743164,2.599999999999938,17.301790237426758,1.749991961673258,17.202922821044922,-0.054919932712001684
2209,2008-07-11,16.916206359863278,17.459978103637695,16.876659393310547,17.28201675415039,31307245.0,-0.021167112582462955,-1.6222208884582736,1.4230806330738948,50.64935064935058,48.25144483915929,0.13071312684992975,0.12339105214157442,1.0681677415869153,1.3618431112550091,27.88090085664669,0.5833187103271484,-0.19743672107638233,-0.12309064865112518,-0.7311804203893217,0.4849991230870714,-0.4271355345202217,0.18095423721797133,-0.2500480790507602,6.578820447472024,-44.488341469209864,0.304044885869098,7,0.07909488677978871,0.2521133422851598,1.334710597991947,1.6016521453857457,-0.4053554534912074,4,-0.029807089080528204,2.076923076923077,17.28201675415039,1.1500048229960451,17.539072036743164,2.599999999999938,17.301790237426758,-0.029807089080528204
2210,2008-07-14,16.975528717041016,17.22269630432129,16.916206359863278,16.916206359863278,24675666.0,0.0035068357476704115,-9.333033245449336,-0.162166953438665,54.36241045909035,49.86366841669178,0.13001056923221554,0.030597487657232136,0.9639876849402285,1.2900125361754426,27.754603297042653,0.30648994445801137,-0.1354727192405285,-0.041523170471190696,-0.6228698507536166,0.5398235098112352,-0.33219651061240185,0.24915016967002046,-0.2522499748863325,14.473811131474873,-38.51296616037363,0.29067334014121277,7,0.12358283996582031,0.07415008544921875,1.1369738578796387,1.4039154052734375,-0.8304862976074183,0,-0.0192196327532852,-1.6222208884582736,16.916206359863278,2.076923076923077,17.28201675415039,1.1500048229960451,17.539072036743164,-0.0192196327532852
2211,2008-07-15,16.758020401000973,16.975528717041016,16.461416244506836,16.975528717041016,40532561.0,-0.01281305104928454,3.727290265440164,-3.666548774998233,46.07510824563056,50.38680846477443,0.4074118520069341,0.20077859154276823,1.1421103511983013,1.4879377775000435,27.982165759867495,0.5141124725341797,-0.0708881644848347,-0.22245063781738494,-0.7696590405345987,0.32475776489982877,-0.4960548391759936,0.05115356354122369,0.8601455688476598,25.641169390076694,-25.24719956804279,0.2736042013586071,7,0.28177070617676137,0.29165840148926137,1.2037091255188024,1.4879522323608434,-0.435016632080071,1,-0.005309793536989016,-9.333033245449336,16.975528717041016,-1.6222208884582736,16.916206359863278,2.076923076923077,17.28201675415039,-0.005309793536989016
2212,2008-07-16,16.896434783935547,17.01507568359375,16.629491806030273,16.78767967224121,35397905.0,0.008259590310935927,1.228570798630824,-0.500004384541851,54.3795910809199,51.56308624476465,0.2763612394179731,0.035366868894364245,0.9635129881972873,1.3330721906779388,27.656337860250098,0.38558387756347656,-0.018175647829394848,-0.06574583053588867,-0.597535585181145,0.4660439241093677,-0.3316407078585186,0.20014904678674128,0.6985961914062493,40.36711374473011,-12.87818752184986,0.2658948773226283,7,0.1433563232421875,0.1532440185546875,0.9911446571350098,1.2753877639770508,-0.7810535430908203,2,-0.022235234062997322,3.727290265440164,16.758020401000973,-9.333033245449336,16.975528717041016,-1.6222208884582736,16.916206359863278,-0.022235234062997322
2213,2008-07-17,17.094169616699222,17.153488159179688,16.827226638793945,16.896434783935547,58790378.0,0.011702754769998824,1.062518840055465,1.818165874533083,59.298246801597536,53.26904590226944,0.04456507606187188,-0.16375572355208234,0.7222834961896218,1.1154488209414914,26.904272154537995,0.3262615203857422,0.05044197744511081,0.12753992080688903,-0.4072452708825871,0.6623251124963652,-0.13985267503784726,0.3949325166516253,0.478189064025873,63.36646712534465,5.92113295377866,0.26739259584473724,7,-0.05437850952148793,-0.04449081420898793,0.7934098243713343,1.0776529312133754,-0.7118453979492223,3,-0.04337774768618852,1.228570798630824,16.896434783935547,3.727290265440164,16.758020401000973,-9.333033245449336,16.975528717041016,-0.04337774768618852
2214,2008-07-18,17.212810516357422,17.341337203979492,16.86677360534668,17.094169616699222,80370318.0,0.00694043070347794,1.5263286152346527,0.5999999999999712,59.29824680159748,54.84832251464118,-0.0585319153889472,-0.2607239701001376,0.5622233984944032,0.9726714403203509,25.352024150708857,0.4745635986328125,0.09304227371355722,0.22393560409545898,-0.3130529142708163,0.7609241224617342,-0.04455865508768042,0.4924298632785984,0.33732931564330926,85.39338263983421,25.235144533025775,0.2684942591831384,7,-0.1730194091796875,-0.1631317138671875,0.667353630065918,0.9590120315551758,-0.9491271972656286,4,-0.04767382461241487,1.062518840055465,17.094169616699222,1.228570798630824,16.896434783935547,3.727290265440164,16.758020401000973,-0.04767382461241487
2215,2008-07-21,17.084281921386722,17.252355575561527,16.906320571899414,17.212810516357422,26015137.0,-0.007467031304885241,2.333370080476163,-1.0833413716600777,57.48297846651343,55.60096230610459,0.057437856298484746,-0.12210360039438228,0.637742226622315,1.0752818283535426,23.41007644450498,0.3460350036621129,0.10303181612174228,0.08502588272095224,-0.4508548966477939,0.6209066620896984,-0.18291450696342082,0.3529662724053253,0.44408343886412993,70.78654851603658,8.222421872091175,0.26794038968437345,7,-0.04449081420898793,-0.03460311889648793,0.736561775207516,1.0875406265258754,-0.8107128143310582,0,-0.03356482980398556,1.5263286152346527,17.212810516357422,1.062518840055465,17.094169616699222,1.228570798630824,16.896434783935547,-0.03356482980398556
2216,2008-07-22,16.135154724121097,16.214248657226562,15.690252304077148,16.09560775756836,114593210.0,-0.05555558036521702,4.299990354007909,-0.3076900246342332,37.037075714571586,53.089208075858664,0.9204720904400965,0.8232927968982793,1.5284310267192218,1.9971287296513331,22.879873784583378,1.3940296173095739,0.10810646953844838,-0.834935379028316,-1.4862285333534047,-0.18364222470322744,-1.1605819561908604,-0.5092888018657717,1.3718716538148747,26.946065588163474,-32.14513737928341,0.3256465771625447,7,0.47950744628905895,0.5190544128417933,1.6659154891967738,2.0366678237915004,0.375696182250973,1,0.0006128044931430487,2.333370080476163,17.084281921386722,1.5263286152346527,17.212810516357422,1.062518840055465,17.094169616699222,0.0006128044931430487
2217,2008-07-23,16.24390983581543,16.411983489990234,16.10549545288086,16.135154724121097,50754506.0,0.006740258370857122,-2.647068169180313,2.750024114979889,33.232677174073956,50.20174282148282,0.680208986524736,0.6915962048220798,1.3568342581325759,1.8631852512932667,22.117971701839025,0.306488037109375,0.10000137064778869,-0.6891050338745117,-1.4166791799658576,0.038469112216834134,-1.0528921069201864,-0.325317960828837,1.190445579166191,33.53295350051522,-21.137161455631528,0.36378707304567315,7,0.3312053680419922,0.41029930114746094,1.522557258605957,1.927912712097168,0.4844493865966797,2,0.004869143814814958,4.299990354007909,16.135154724121097,2.333370080476163,17.084281921386722,1.5263286152346527,17.212810516357422,0.004869143814814958
2218,2008-07-24,16.125268936157227,16.283456802368164,16.02640151977539,16.24390983581543,32103856.0,-0.007303715722222104,1.6,-1.0908995247198658,34.810184927981766,48.4418355191085,0.6900786610897143,0.8097031167033535,1.4131464429253882,1.9623224250836877,21.170455451114982,0.25705528259277344,0.056913491516286996,-0.7810518264770501,-1.5859944874095255,0.02389083445542539,-1.1835231569432878,-0.37858049601081234,1.2393223543882144,26.347320607547676,-26.123520684305266,0.40247133046623823,7,0.39052581787109375,0.5289402008056641,1.6411981582641602,2.046553611755371,0.5932044982910156,3,-0.0006131801802281567,-2.647068169180313,16.24390983581543,4.299990354007909,16.135154724121097,2.333370080476163,17.084281921386722,-0.0006131801802281567
2219,2008-07-25,15.937419891357422,16.125268936157227,15.7792329788208,16.125268936157227,34261506.0,-0.01164935887541052,2.6841918222709595,1.5833413716600753,30.12425932693867,45.7487076155361,0.809626784350467,0.9989332786336611,1.5402985154170707,2.1364812588698427,19.943395123658473,0.3460359573364258,-0.047452952673744164,-0.9372632980346687,-1.8414563397430435,-0.0330702563262939,-1.389359818888856,-0.4851667771804813,1.3601978397292882,15.82274307929744,-32.482617677699125,0.4520965208541875,7,0.5783748626708984,0.7167892456054688,1.7573680877685547,2.2047433853149414,0.8206005096435511,4,0.027915705956510717,1.6,16.125268936157227,-2.647068169180313,16.24390983581543,4.299990354007909,16.135154724121097,0.027915705956510717
2220,2008-07-28,15.808893203735352,15.976966857910154,15.749571800231935,15.937419891357422,31356341.0,-0.008064460150903563,1.1904862521014612,0.6842019758952959,26.769280083578735,43.60361559753034,0.8440208434887211,1.1153428537672774,1.6053832993086168,2.2458533289568443,18.990800880667575,0.2273950576782191,-0.14473825089219616,-1.0217940330505364,-2.0422254621277034,-0.0013626039733676265,-1.5320097475891217,-0.5115783185119511,1.4244299102709768,16.438377885542884,-26.786121276456477,0.5102157145385844,7,0.7069015502929688,0.8453159332275391,1.742537498474121,2.175082206726074,1.2358417510986328,0,0.028767992135526832,2.6841918222709595,15.937419891357422,1.6,16.125268936157227,-2.647068169180313,16.24390983581543,0.028767992135526832
2221,2008-07-29,16.263683319091793,16.332889556884766,15.640817642211914,15.808893203735352,46298637.0,0.028767992135526832,1.3333408357957486,-3.538487794019413,31.41214348101407,41.051676975318586,0.34836956131667307,0.6642407551133509,1.1019646983672793,1.7783053090195935,17.94306469327799,0.6920719146728516,-0.18117877738771782,-0.5477248191833546,-1.5967571832163259,0.5013075448496167,-1.0722410011998385,-0.023208637166870716,0.9079169625173691,80.76935443579558,41.61903712663478,0.5245161820164854,7,0.2273941040039098,0.3658084869384801,1.1394457817077672,1.6263675689697301,0.8601455688476598,1,0.0006078443468131578,1.1904862521014612,15.808893203735352,2.6841918222709595,15.937419891357422,1.6,16.125268936157227,0.0006078443468131578
2222,2008-07-30,16.471303939819336,16.688812255859375,16.263683319091793,16.263683319091793,38213430.0,0.012765904048550825,-3.0952477194012884,0.45651964217564395,38.011709431456865,38.68650615641407,0.08281070635899113,0.43451392441665604,0.8544563224492272,1.5613724976093941,17.769916818924404,0.4251289367675817,-0.23500212334737114,-0.3119270324707024,-1.3659513056348125,0.7420972406934059,-0.8389391690527574,0.21508510411135262,0.6084493834259916,79.24528301886792,40.39265547007358,0.5270121365820544,7,0.019773483276367188,0.1581878662109375,0.9194669723510742,1.4187469482421875,0.2867164611816371,2,0.0024009614962618997,1.3333408357957486,16.263683319091793,1.1904862521014612,15.808893203735352,2.6841918222709595,15.937419891357422,0.0024009614962618997
2223,2008-07-31,16.540510177612305,16.748132705688473,16.273569107055664,16.471303939819336,42767948.0,0.004201624719319508,-1.0425573835089985,0.3333302710995506,43.910260175742515,36.9767298646524,-0.08179266455968559,0.3185687397146708,0.7402444649412772,1.4844248654242733,18.41459691860024,0.47456359863280895,-0.24416864210978773,-0.2026794433593757,-1.2278837795517568,0.8225248928330053,-0.7152816114555662,0.3099227247368148,0.4529070047710171,81.24991387507087,36.73211915805471,0.5126021680961904,7,-0.09392356872558594,0.08898162841796875,0.7785816192626953,1.3495407104492188,-0.2273941040039027,3,0.011356907542916073,-3.0952477194012884,16.471303939819336,1.3333408357957486,16.263683319091793,1.1904862521014612,15.808893203735352,0.011356907542916073
2224,2008-08-01,16.352663040161133,16.560285568237305,16.24390983581543,16.540510177612305,50523449.0,-0.011356792229143209,1.7825736860646526,-2.7143093374490133,40.30767459102465,35.068362767375866,-0.032171838443037615,0.4738687307054903,0.8895371040498006,1.6583080760063922,19.114106380208153,0.316375732421875,-0.3003512811927358,-0.3544400215148933,-1.3813647506423372,0.6724847076125506,-0.8679023860786153,0.15902234304882867,0.5595981698119061,64.28571428571449,15.307954365105019,0.5134623645637215,8,-0.1581878662109375,0.2768287658691406,0.9664287567138672,1.5373878479003906,0.4350166320800781,4,0.022370080847914586,-1.0425573835089985,16.540510177612305,-3.0952477194012884,16.471303939819336,1.3333408357957486,16.263683319091793,0.022370080847914586
2225,2008-08-04,16.323003768920902,16.392210006713867,16.16481590270996,16.352663040161133,22623414.0,-0.0018137272912301938,3.181837314532253,0.1578904615884302,42.810452983639735,35.70984913060566,-0.13617660193347447,0.45769283081321177,0.8759962846779779,1.6732156146237749,19.774401991579488,0.22739410400390625,-0.3966057891403878,-0.3401033401489215,-1.3528859117795413,0.6726792314816983,-0.8464946259642296,0.1662879456663866,0.5129708269864679,61.60722898207275,9.277777810592092,0.5063912858153099,8,-0.12852859497070668,0.30648803710937145,0.9145231246948207,1.532444000244137,0.3855819702148402,0,0.026650525738917352,1.7825736860646526,16.352663040161133,-1.0425573835089985,16.540510177612305,-3.0952477194012884,16.471303939819336,0.026650525738917352
2226,2008-08-05,16.619604110717773,16.64926528930664,16.323003768920902,16.323003768920902,29155834.0,0.018170696153461785,-1.2000077168433254,-10.000257234727766,45.65213874667855,37.08978930533951,-0.3987655186840442,0.11316646930259822,0.5483135217748476,1.365806425103358,19.950077726316806,0.32626152038573863,-0.5036098404882132,-0.009393692016601562,-0.976529237895658,0.9577418538624549,-0.4929614649561316,0.47417408092292845,0.1446610679678706,77.96590217967126,23.1267873104335,0.48356777293952824,8,-0.4251289367675781,0.0098876953125,0.5338850021362305,1.2061834335327148,0.07909584045410156,1,0.02558008249077659,3.181837314532253,16.323003768920902,1.7825736860646526,16.352663040161133,-1.0425573835089985,16.540510177612305,0.02558008249077659
2227,2008-08-06,16.639379501342773,16.64926528930664,16.431756973266598,16.619604110717773,22679410.0,0.0011898833746735171,10.00000000000018,0.06667352608293114,42.43420572502676,37.936902727233395,-0.39844488759227303,0.02375010354054652,0.49576973763268484,1.3360167767277105,20.841001393956343,0.21750831604004262,-0.6041365832903338,0.05536632537841868,-0.8120943808252399,0.922827031582079,-0.3783640277234106,0.48909667848024796,0.05747882515444758,81.3560652135533,26.45565715811739,0.43373035310182995,8,-0.4449043273925781,-0.0098876953125,0.4671478271484375,1.1864080429077148,0.1680736541748047,2,0.029114630540014064,-1.2000077168433254,16.619604110717773,3.181837314532253,16.323003768920902,1.7825736860646526,16.352663040161133,0.029114630540014064
2228,2008-08-07,16.332889556884766,16.678926467895508,16.253795623779293,16.639379501342773,33041718.0,-0.018419553711920278,1.2051276977794672,-15.49855324074074,36.22289117048021,38.6145284876269,-0.06638822569756897,0.26929486870507446,0.7585609781624818,1.637238821750227,21.77630765860308,0.4251308441162145,-0.5613942686212461,-0.20366725921631001,-1.0121916226684817,0.6048571042358599,-0.6079294409423959,0.20059492250977584,-0.6920719146728516,32.692122192459806,-17.59306341901646,0.4042621817260853,8,-0.1384143829345703,0.2966022491455078,0.7340912818908691,1.4928979873657227,0.8996925354003871,3,0.02602912623853526,10.00000000000018,16.639379501342773,-1.2000077168433254,16.619604110717773,3.181837314532253,16.323003768920902,0.02602912623853526
2229,2008-08-08,16.411983489990234,16.461416244506836,16.115381240844727,16.332889556884766,23708302.0,0.00484261727418156,2.8889198516644874,-0.25806371313531107,39.308169614257054,40.00773843548004,-0.07944001509315868,0.15862158619279398,0.634511534942618,1.5468110345499895,22.157397331488742,0.3460350036621094,-0.5100632876076681,-0.09936218261718821,-0.889272640204716,0.6905482749703413,-0.49431741141095387,0.29559304617657745,-0.7504036712646478,52.631489880186834,4.735539478388446,0.3949552287937645,8,-0.21750831604003906,0.21750831604003906,0.7242040634155273,1.413804054260254,0.24716758728027344,4,-0.006024099185947374,1.2051276977794672,16.332889556884766,10.00000000000018,16.639379501342773,-1.2000077168433254,16.619604110717773,-0.006024099185947374
2230,2008-08-11,16.64926528930664,16.669038772583008,16.283456802368164,16.323003768920902,18820242.0,0.014457838046274318,1.1081083899493716,4.124987942509843,60.56911397964142,43.24740182421641,-0.20671739499453778,-0.10999585608539775,0.368128607379969,1.3034066917813512,22.360980786281143,0.38558197021484375,-0.44985667886998826,0.1542327880859382,-0.6083164756197874,0.9167820517916656,-0.22704184376692638,0.5355074199388028,-0.9673385375976551,94.73668178433628,42.36523912711267,0.3812746318528633,8,-0.21750831604003906,-0.019773483276367188,0.4869222640991211,1.1765222549438477,0.039546966552734375,0,0.008313543002012924,2.8889198516644874,16.411983489990234,1.2051276977794672,16.332889556884766,10.00000000000018,16.639379501342773,0.008313543002012924
2231,2008-08-12,16.669038772583008,16.73824691772461,16.570171356201172,16.629491806030273,17851824.0,0.0011876490002875606,-1.1250120574901128,0.12121247551957105,59.07172068428835,45.58740307453103,-0.18209341883921226,-0.14416904255301688,0.31314665929363983,1.2804050249571013,21.47805952763685,0.1680755615234375,-0.3495566285061038,0.17845535278320312,-0.5786521920392964,0.9355628976057044,-0.20009841962804842,0.5570091251944547,-0.9671720265502923,88.88875279044343,32.72431242153643,0.3785537724112504,8,-0.23728179931640625,-0.039546966552734375,0.4597334861755371,1.1567487716674805,-0.029659271240234375,1,0.00237248032668691,1.1081083899493716,16.64926528930664,2.8889198516644874,16.411983489990234,1.2051276977794672,16.332889556884766,0.00237248032668691
2232,2008-08-13,16.52073860168457,16.73824691772461,16.51085090637207,16.669038772583008,21818428.0,-0.00889674401275975,-1.7058783477076713,-3.7499758850197744,58.333346730566134,47.189968247289215,-0.029104111942636735,-0.02683402607417662,0.4301637421032467,1.4125842872587349,20.736239153894996,0.22739601135253906,-0.2205273533988077,0.048939990997315164,-0.6840269914837016,0.7819069734783337,-0.3175435002431932,0.41542348223782355,-0.7774166487841789,65.0794185466115,4.930848102881747,0.3664834912405092,8,-0.09392452239990234,0.10875320434570312,0.548713207244873,1.305048942565918,0.2372817993164027,2,0.010771997171431513,-1.1250120574901128,16.669038772583008,1.1081083899493716,16.64926528930664,2.8889198516644874,16.411983489990234,0.010771997171431513
2233,2008-08-14,16.352663040161133,16.609718322753903,16.23402214050293,16.52073860168457,20260325.0,-0.010173610610018313,1.1714345558973243,1.1333470521658606,58.823543716274465,49.24728703898363,0.12239419617765535,0.08731826042306778,0.5649956293132803,1.5660815833790025,20.65575384410453,0.375696182250973,-0.13598893536694234,-0.08206024169921733,-0.755034606202404,0.5909141228039694,-0.41854742395081246,0.2544269405523778,-0.5695440886677723,38.0951797673329,-26.51769086637062,0.33648718225159346,8,0.07415103912353516,0.23728179931640625,0.7291474342346191,1.4731245040893555,1.3940296173095703,3,0.027811379360016764,-1.7058783477076713,16.52073860168457,-1.1250120574901128,16.669038772583008,1.1081083899493716,16.64926528930664,0.027811379360016764
2234,2008-08-15,16.392210006713867,16.491077423095707,16.293342590332028,16.352663040161133,39968913.0,0.0024183808139144336,-1.4999999999999776,-0.23529278256922379,62.882091287425695,51.47746907273763,0.09951161485919613,-0.017769209309548728,0.5040907174957638,1.509038930493901,21.19173434366697,0.19773483276367898,-0.09170384665387843,-0.0014832496643073512,-0.5660449756873192,0.5630784763587044,-0.2837641126758115,0.2807976133471968,-0.5708859365712566,31.37248968259072,-37.709277942696005,0.2822808630115057,8,0.03460407257080078,0.1581878662109375,0.687129020690918,1.433577537536621,1.1073150634765625,4,0.051266551930892135,1.1714345558973243,16.352663040161133,-1.7058783477076713,16.52073860168457,-1.1250120574901128,16.669038772583008,0.051266551930892135
2235,2008-08-18,16.51085090637207,16.619604110717773,16.224136352539062,16.411983489990234,13304267.0,0.007237639074268332,1.5000030143907013,2.5,56.41024118973358,52.67281378863263,0.011531708205307467,-0.1913852368706621,0.36981108632543425,1.3754668206199447,21.622125348732382,0.39546775817871094,-0.07569532594925121,0.1458292007446289,-0.320813744262356,0.612472145751612,-0.08749227175886176,0.3791506732481196,-0.6528499223261797,55.76904526938288,-11.345457625495392,0.23332147250349164,8,-0.08403682708740234,-0.019773483276367188,0.5709595680236816,1.314936637878418,0.47456359863281605,0,0.008981982318137405,-1.4999999999999776,16.392210006713867,1.1714345558973243,16.352663040161133,-1.7058783477076713,16.52073860168457,0.008981982318137405
2236,2008-08-19,16.145042419433597,16.51085090637207,16.145042419433597,16.51085090637207,33757257.0,-0.022155641100077728,-1.0000000000000193,-3.699990354007874,42.1801069197974,52.64458058805158,0.33854612609448864,0.1846701259267931,0.7173200463882701,1.7294326987616238,19.897588501594768,0.365808486938473,-0.03819904918860928,-0.22047367095946768,-0.6861110835308537,0.24516374161192012,-0.45329237724516247,0.012345035326227105,-0.25183159804055855,0.0,-62.870996955578164,0.23281870628569373,8,0.28177165985107067,0.3460350036621058,0.9293527603149379,1.680745124816891,0.2076206207275355,1,0.033680297784244084,1.5000030143907013,16.51085090637207,-1.4999999999999776,16.392210006713867,1.1714345558973243,16.352663040161133,0.033680297784244084
2237,2008-08-20,16.323003768920902,16.38232421875,16.145042419433597,16.145042419433597,19387527.0,0.011022662242936798,-1.6666666666666268,-0.4864877547721762,45.04508418959698,53.62482425684233,0.12403050232086699,0.013637307207961413,0.5224311025998638,1.5291772072031904,18.661620867602778,0.2372817993164027,-0.003967210631554252,-0.04646701812743714,-0.5090894909577308,0.41615545470285653,-0.2777782545425822,0.18484421828770792,-0.3959915036746011,37.50015071923246,-22.094028841739437,0.23131123641514645,8,0.10381031036376598,0.16807365417480113,0.7217311859130824,1.5027837753295863,0.672296524047848,2,0.01938220053739448,-1.0000000000000193,16.145042419433597,1.5000030143907013,16.51085090637207,-1.4999999999999776,16.392210006713867,0.01938220053739448
2238,2008-08-21,16.115381240844727,16.323003768920902,16.046175003051758,16.323003768920902,28384878.0,-0.012719627527838395,1.6666544178440277,-1.1666720255511813,44.64285714285713,54.21756731557568,0.33252317788969066,0.23239616503013139,0.7001650767457122,1.7108618607649788,17.32780971728006,0.2768287658691442,-0.006676317292907186,-0.253595161437989,-0.7173362277855482,0.21014590490956842,-0.4854656946117686,-0.0217246282642094,-0.15591958949929285,12.06883935045669,-44.99318454739167,0.23187053317377876,8,0.27682971954345703,0.37569618225097656,0.9293537139892578,1.7104063034057617,0.8601474761962891,3,0.03987737867022756,-1.6666666666666268,16.323003768920902,-1.0000000000000193,16.145042419433597,1.5000030143907013,16.51085090637207,0.03987737867022756
2239,2008-08-22,16.38232421875,16.471303939819336,16.02640151977539,16.115381240844727,16487612.0,0.016564484197786333,1.0,-1.2857129733404156,51.209676478344306,53.177629815431544,0.06809109911856481,0.0005199519616567727,0.3997634072047589,1.4214800253519257,15.401007259291882,0.4449024200439453,0.005060583529768792,-0.008897399902345171,-0.42579195630146316,0.4079971564967728,-0.2173446781019024,0.19954987829721205,-0.39171115674940005,60.00019292046211,3.367984075357242,0.2084472781995587,8,0.0,0.10875320434570312,0.6624107360839844,1.4434633255004883,0.2273941040039027,4,0.08328295915173922,1.6666544178440277,16.115381240844727,-1.6666666666666268,16.323003768920902,-1.0000000000000193,16.145042419433597,0.08328295915173922
2240,2008-08-25,16.263683319091793,16.402097702026367,16.24390983581543,16.38232421875,22047740.0,-0.007242006572084514,1.0,-0.4444428566325023,42.17396811124237,51.300101751759776,0.14112624083316305,0.1633548379918004,0.4918015357787766,1.512028480521888,13.329046849258102,0.1581878662109375,0.06399359728850129,-0.15027780532837198,-0.4722366194877914,0.17168100883104742,-0.31125721240808346,0.010701601751339496,-0.24316490286223313,48.97968825666978,-4.749309218036736,0.16097940707971053,8,0.11864089965820668,0.18290328979492543,0.781051635742191,1.562104225158695,0.33614921569824574,0,0.07598781449758629,1.0,16.38232421875,1.6666544178440277,16.115381240844727,-1.6666666666666268,16.323003768920902,0.07598781449758629
2241,2008-08-26,16.273569107055664,16.313116073608402,16.115381240844727,16.24390983581543,15532899.0,0.0006078443468131578,2.6363955242202493,-0.2499919616732506,41.92137972169011,49.47654986188466,0.07738114906261018,0.1625833765407556,0.4526482937060692,1.4687709150278891,12.320899726071229,0.19773483276367543,0.10643144900726753,-0.1408863067626953,-0.46190266440335037,0.18013005087795975,-0.30139448558302107,0.01962187205763044,-0.24716758728027344,55.55546028629366,5.10129188078853,0.1605081788203273,8,0.04943370819091797,-0.07909393310546875,0.7711658477783203,1.5522184371948242,0.6722984313964879,1,0.043742426339689056,1.0,16.263683319091793,1.0,16.38232421875,1.6666544178440277,16.115381240844727,0.043742426339689056
2242,2008-08-27,16.51085090637207,16.639379501342773,16.174701690673828,16.273569107055664,30710828.0,0.014580808779896204,-1.1363680209054956,8.000257234726687,54.05405405405404,48.946606566082394,-0.18042425682782692,-0.07545222828538556,0.1955835572007416,1.2059464508066462,11.811455795299885,0.4646778106689453,0.06254486494783862,0.09441814422607564,-0.22855383495418025,0.4173901234063315,-0.06706784536405053,0.2559041338162018,-0.4559755706787101,79.03210248399854,25.243441850339906,0.16148598959012725,8,-0.17796039581298828,-0.316375732421875,0.12358474731445312,0.9787874221801758,0.316375732421875,2,-0.009580842750502194,2.6363955242202493,16.273569107055664,1.0,16.263683319091793,1.0,16.38232421875,-0.009580842750502194
2243,2008-08-28,16.72835922241211,16.777793884277347,16.471303939819336,16.51085090637207,34255603.0,0.013173658781940434,-1.0666730973280842,0.9166666666666666,56.779661016949134,48.268558758251665,-0.37887880662466955,-0.2931982141375613,-0.031301183783650544,0.9640588037762825,11.443672510527131,0.30648994445801137,0.024992538716180235,0.3025340080261216,-0.04557829092891197,0.6506463069811552,0.12847785854860305,0.4765901575036402,-0.6461490234374985,93.42092571062996,37.854769342377324,0.17405614947751716,8,-0.3262615203857422,-0.5190534591674805,-0.11369705200195312,0.6970157623291016,0.4251289367675781,3,0.01595739707687538,-1.1363680209054956,16.51085090637207,2.6363955242202493,16.273569107055664,1.0,16.263683319091793,0.01595739707687538
2244,2008-08-29,16.718473434448242,16.767906188964847,16.609718322753903,16.72835922241211,22272230.0,-0.0005909598085760415,2.555593663586937,-0.045450160912686235,51.64321587558928,47.738889278902306,-0.35519845583376863,-0.26825524434705983,-0.02345054412986869,0.9502074500365012,10.998738650422366,0.1581878662109446,-0.0018372858786435131,0.27435770034789897,-0.09534053647937313,0.6440559371751711,0.0895085819342647,0.45920681876153324,-0.5945282143554671,91.04478901222255,38.763176945465865,0.1848491184136357,8,-0.316375732421875,-0.5091676712036133,-0.13347148895263672,0.7069015502929688,-0.5239982604980469,4,0.015375523584773898,-1.0666730973280842,16.72835922241211,-1.1363680209054956,16.51085090637207,2.6363955242202493,16.273569107055664,0.015375523584773898
2245,2008-09-01,16.758020401000973,16.817340850830078,16.560285568237305,16.718473434448242,15827803.0,0.00236546516688807,2.25,-4.000385876904907,52.09304662740064,48.84032702419155,-0.39783376998500586,-0.28832333400557886,-0.06812105735659557,0.8954369273128471,10.425167707585079,0.25705528259277344,-0.01675468010657255,0.2921538352966273,-0.09815529812959056,0.6824629687228452,0.0969992685835166,0.487308402009738,-0.5948442610571227,91.54930725567772,42.08486077257393,0.19515456671310963,9,-0.33614921569823863,-0.5289411544799769,-0.17301845550536754,0.6426372528076207,-0.2768287658691371,0,-0.00884961795596173,2.555593663586937,16.718473434448242,-1.0666730973280842,16.72835922241211,-1.1363680209054956,16.51085090637207,-0.00884961795596173
2246,2008-09-02,17.044734954833984,17.094169616699222,16.64926528930664,16.758020401000973,29384550.0,0.017109094449836437,1.3076915466691488,7.249975885020516,61.572036215029016,50.67665502701733,-0.6073781493058661,-0.5708214273409382,-0.3516335596707165,0.5973794572425462,10.755779789104722,0.4449043273925817,-0.03750945096784264,0.5576118469238267,0.09284538361554695,1.0223783102321065,0.3252286152696868,0.7899950785779666,-0.8292256380192349,94.6235577700975,45.18723091338113,0.23238323165414043,9,-0.4844493865966797,-0.677241325378418,-0.4597330093383789,0.3559226989746094,-1.5126705169677717,1,-0.026102043899354888,2.25,16.758020401000973,2.555593663586937,16.718473434448242,-1.0666730973280842,16.72835922241211,-0.026102043899354888
2247,2008-09-03,17.123828887939453,17.22269630432129,16.767906188964847,16.916206359863278,34734612.0,0.004640373306775247,1.243897159850164,0.7241436658883357,67.72728827248017,53.24159181919767,-0.6268486261198447,-0.6448210448340461,-0.4351459686491239,0.5033407876559437,11.217436619574451,0.45479011535644176,-0.04366614119258472,0.6124833106994636,0.07026272220312535,1.1547038991958019,0.34137301645129625,0.883593604947631,-0.8204535411362563,86.8421052631579,34.48526642407181,0.2711102942481689,9,-0.4992799758911133,-0.4992799758911133,-0.5635442733764648,0.1433572769165039,-2.125648498535158,2,-0.010392614330118732,1.3076915466691488,17.044734954833984,2.25,16.758020401000973,2.555593663586937,16.718473434448242,-0.010392614330118732
2248,2008-09-04,16.758020401000973,17.232582092285153,16.758020401000973,17.123828887939453,38163169.0,-0.021362540430202692,-1.5945909306581207,-1.7618920756242176,57.31228039139124,53.91965892064733,-0.17913300680259425,-0.258798520729151,-0.06757972892226505,0.8473476437690266,11.303984497790353,0.4745616912841797,0.007148178076910483,0.22541828155517152,-0.32066444729299093,0.771501010403334,-0.047623082868909705,0.49845964597925274,-0.3443265392956043,29.411848148956864,-24.541886173023634,0.27304136442408095,9,-0.0840387344360316,-0.12852859497069957,-0.19773578643798473,0.48444938659668324,-3.1242094039916974,3,0.004129738246937409,1.243897159850164,17.123828887939453,1.3076915466691488,17.044734954833984,2.25,16.758020401000973,0.004129738246937409
2249,2008-09-05,16.313116073608402,16.758020401000973,16.283456802368164,16.758020401000973,80149197.0,-0.026548740050823416,1.133328760428385,1.2162219939620833,46.50349414494638,54.40071736883666,0.28487990367764837,0.18795572051730502,0.37681728638544953,1.2726935272863216,10.631550825813958,0.47456359863280895,0.03055312245091102,-0.2145426750183077,-0.7669758916135194,0.337890541576904,-0.49075928331591356,0.061673933279298154,0.9194660186767507,3.124905800669578,-48.50900297641056,0.2762166082976058,9,0.3608655929565394,0.31637573242187145,0.2249231338500941,0.785995483398434,-1.3742561340332067,4,0.05151511714741308,-1.5945909306581207,16.758020401000973,1.243897159850164,17.123828887939453,1.3076915466691488,17.044734954833984,0.05151511714741308
2250,2008-09-08,16.78767967224121,16.886547088623047,16.313116073608402,16.313116073608402,39650523.0,0.02909092269628144,-1.4166666666666878,-1.0666643802141924,60.94274825771234,56.514202761728015,-0.12017592173444669,-0.2906060587170032,-0.09657434949239985,0.7745022386550602,10.558889427007506,0.5734310150146449,0.0859587766120633,0.25310020446777415,-0.3091287210365401,0.8153291299720884,-0.028014258284382976,0.5342146672199313,0.44490242004394176,53.12500627995559,-4.832037389349175,0.2811144627521569,9,-0.08403778076171875,-0.1581878662109375,-0.37569618225097656,0.311431884765625,-1.2358417510986328,0,-0.03533570510473183,1.133328760428385,16.313116073608402,-1.5945909306581207,16.758020401000973,1.243897159850164,17.123828887939453,-0.03533570510473183
2251,2008-09-09,16.708585739135742,16.99530029296875,16.678926467895508,16.78767967224121,32189283.0,-0.00471142734729757,-3.57146400617352,-0.1666666666666679,56.794410565826624,56.81868681859164,0.03030090989533818,-0.21965951362611236,-0.015928456724378037,0.8325837907531088,10.7682464952889,0.3163738250732422,0.10529099887709492,0.17202892303466655,-0.39246473212441657,0.7365225781937497,-0.11021790454487501,0.4542757506142081,0.5050138473510692,44.79165620007452,-15.102304730997048,0.282246827579542,9,0.04943370819091797,-0.07909393310546875,-0.2966022491455078,0.37075233459472656,-1.7598390579223615,1,-0.01360941659300896,-1.4166666666666878,16.78767967224121,1.133328760428385,16.313116073608402,-1.5945909306581207,16.758020401000973,-0.01360941659300896
2252,2008-09-10,16.698699951171875,16.837114334106445,16.530624389648438,16.708585739135742,31203820.0,-0.000591659169615566,1.2962952377549928,0.12498794250988714,61.04871917704786,57.293026614158165,0.07781878405652876,-0.20633670311497454,-0.017003945904530582,0.8233964735303765,10.695379236265142,0.3064899444580078,0.16279497327347414,0.15324506759643697,-0.4157908354690285,0.7222809706619024,-0.131272883936294,0.43776301912916793,0.49629677963256214,43.75008791937559,-21.276641579308844,0.28451795153273235,9,0.059319496154785156,-0.06920814514160156,-0.2867164611816406,0.3213176727294922,-2.28383731842041,2,-0.06986385267817152,-3.57146400617352,16.708585739135742,-1.4166666666666878,16.78767967224121,1.133328760428385,16.313116073608402,-0.06986385267817152
2253,2008-09-11,16.807453155517578,16.886547088623047,16.530624389648438,16.698699951171875,35677653.0,0.006512674918628614,1.6666761936064707,-11.000964692263167,58.565734295833536,58.06219532751864,-0.020713292631796776,-0.29436337170589155,-0.1455613020947908,0.6956931984967625,10.050533921453205,0.3559226989746094,0.22828079243071642,0.2392587661743164,-0.33367303417698224,0.8121905665256168,-0.04720713400133292,0.5257246663499657,0.36931277671813234,73.61117437588925,7.620272437916199,0.2864659001756502,9,-0.04943370819091797,-0.1779613494873047,-0.39546966552734375,0.21256446838378906,-1.6411981582641602,3,-0.10764705094652205,1.2962952377549928,16.698699951171875,-3.57146400617352,16.708585739135742,-1.4166666666666878,16.78767967224121,-0.10764705094652205
2254,2008-09-12,17.232582092285153,17.242469787597653,16.807453155517578,16.807453155517578,32852754.0,0.025294072387642696,-1.0465162187626016,3.909116419376305,67.37588798038513,59.76028881118358,-0.4081701996618108,-0.6886111068978913,-0.5773569873687769,0.257051171690982,9.69396986519592,0.4350166320800746,0.2575562015727364,0.6223690986633272,-0.015773070298699565,1.2605112676253523,0.30329801418231384,0.9414401831443406,-0.9491252899169886,98.93606759582882,29.52131953341437,0.3190710844810128,9,-0.46961879730224254,-0.5981464385986293,-0.8205986022949183,-0.24716758728026988,-1.512670516967768,4,-0.20883527935648194,1.6666761936064707,16.807453155517578,1.2962952377549928,16.698699951171875,-3.57146400617352,16.708585739135742,-0.20883527935648194
2255,2008-09-15,16.659151077270508,17.232582092285153,16.481191635131836,17.232582092285153,68849057.0,-0.03327597756063294,1.6206830027640957,-1.348840235093547,55.75220634599059,59.11364104795709,0.1673611384208229,-0.10909343355205436,-0.02153698797104653,0.809708721951651,9.371998679378487,0.7513904571533168,0.25012047153591155,0.04152307510376119,-0.5952026357672686,0.6782487859747892,-0.27683978033175194,0.3598859305392743,-0.35651401519775305,23.376402115606844,-45.817237030530215,0.31836285543551424,9,0.10381221771240234,-0.024715423583984375,-0.24716758728027344,0.326263427734375,-1.206181526184082,0,-0.10326403366630432,-1.0465162187626016,17.232582092285153,1.6666761936064707,16.807453155517578,1.2962952377549928,16.698699951171875,-0.10326403366630432
2256,2008-09-16,16.688812255859375,16.965641021728516,16.38232421875,16.659151077270508,79135532.0,0.0017804735938398153,-1.00000653968773,-0.051725801033119335,52.83019211320891,57.45840814137139,0.09152802722897846,-0.10111204941092211,-0.07201489765054703,0.7582884821535316,8.768200210963368,0.5833168029785156,0.2597231977587242,0.04399576187133647,-0.5529595004771117,0.6409510242197847,-0.2544818693028894,0.34247339304556235,-0.3673785392761211,35.632112541134255,-30.982044104076046,0.2984776311742243,9,0.07415103912353516,-0.05437660217285156,-0.1581878662109375,0.2966022491455078,-2.6002120971679705,1,-0.06812793608590151,1.6206830027640957,16.659151077270508,-1.0465162187626016,17.232582092285153,1.6666761936064707,16.807453155517578,-0.06812793608590151
2257,2008-09-17,16.639379501342773,16.965641021728516,16.540510177612305,16.688812255859375,57452035.0,-0.002962029517663556,-2.4399678985099045,-1.6665809272715582,48.50499701646743,56.47982109971319,0.07265539309899793,-0.028208187593044443,-0.0520519549759797,0.7903475946430305,8.131771723040066,0.42513084411621094,0.264375250276899,-0.021255779266358132,-0.5987550124554986,0.5562434539227823,-0.31000539586092657,0.2674938373282103,-0.2995250633392317,29.88509060590215,-31.961023797333283,0.2887496165945697,9,0.12358379364013672,-0.00494384765625,-0.10875511169433594,0.3312044143676758,-2.7781734466552734,2,-0.10160431883850962,-1.00000653968773,16.688812255859375,1.6206830027640957,16.659151077270508,-1.0465162187626016,17.232582092285153,-0.10160431883850962
2258,2008-09-18,16.758020401000973,16.985414505004886,16.471303939819336,16.639379501342773,54666478.0,0.007130127637789974,-1.2608600833745889,-2.4000463016552125,50.641026433760956,56.93954690958147,-0.05138968046566461,-0.1014363264840874,-0.19110472461893124,0.6529522064667717,7.285376392326803,0.5141105651855504,0.2217816769953842,0.06525316238402823,-0.45297928289666345,0.5834856076647199,-0.19386306025631583,0.3243693850243723,-0.4001136560055478,43.67820934708734,-13.876543703459056,0.2591162226403451,9,0.019772529602054334,-0.12358474731444957,-0.2298674583435023,0.09392261505127308,-3.42081260681152,3,-0.13982306454941118,-2.4399678985099045,16.639379501342773,-1.00000653968773,16.688812255859375,1.6206830027640957,16.659151077270508,-0.13982306454941118
2259,2008-09-19,17.746692657470703,17.746692657470703,16.758020401000973,16.758020401000973,160055370.0,0.05899695983247977,1.000000000000007,8.333317256680129,62.25489570256265,57.0853410701204,-0.9111399356895191,-1.0357564060288205,-1.1773282749870049,-0.35854551960131786,7.36818080677295,0.9886722564697301,0.17906342850533363,0.9857069969177239,0.3056153656355107,1.665798628199937,0.6456611812766155,1.3257528125588323,-1.3710946516232347,100.0,44.81432808950578,0.3400458156411072,9,-0.6821842193603516,-0.8601455688476562,-1.2383131980895996,-0.9342966079711914,-4.953254699707031,4,-0.14540386256878213,-1.2608600833745889,16.758020401000973,-2.4399678985099045,16.639379501342773,-1.00000653968773,16.688812255859375,-0.14540386256878213
2260,2008-09-22,17.49952507019043,17.84556007385254,17.479751586914062,17.746692657470703,50377275.0,-0.013927529599506827,-1.5517259730842663,-0.24999951769946413,55.693077462680236,56.96297072532636,-0.6172931531681876,-0.728611777679955,-0.9324460330189481,-0.13666169820024976,7.52173511760128,0.36580848693847656,0.18294207789427475,0.6767473220825195,-0.036843682262805544,1.3903383264278446,0.319951819909857,1.033542824255182,-1.0690832782780326,76.35138570071055,25.07393226316273,0.3567955021726632,9,-0.38558292388916016,-0.5635442733764648,-1.0109190940856934,-0.6920719146728516,-4.913708686828615,0,-0.10169495959090502,1.000000000000007,17.746692657470703,-1.2608600833745889,16.758020401000973,-2.4399678985099045,16.639379501342773,-0.10169495959090502
2261,2008-09-23,16.985414505004886,17.49952507019043,16.847000122070312,17.49952507019043,67361270.0,-0.02937854388181682,1.5384615384615385,2.08000802549637,48.437497981444395,55.561723925814874,-0.06681071790633908,-0.16699930317438216,-0.4196299257692466,0.3533390535403349,6.77328266623522,0.6525249481201172,0.24693648006479663,0.12704448699951598,-0.5407471550724416,0.7948361290714736,-0.2068513340364646,0.46094030803549657,-0.47006561617608256,37.410097903418134,-8.981656325285648,0.3338958210359797,9,0.12852764129638317,-0.04943370819092152,-0.5264687538147008,-0.17796134948730824,-3.045115470886234,1,-0.09022122795218879,-1.5517259730842663,17.49952507019043,1.000000000000007,17.746692657470703,-1.2608600833745889,16.758020401000973,-0.09022122795218879
2262,2008-09-24,16.352663040161133,17.202922821044922,16.303230285644528,16.985414505004886,68324524.0,-0.037252636057678146,-1.4594632643165004,1.2307692307692462,45.68419599051241,54.13044189189029,0.5718271697478166,0.477790026918985,0.19998557295971509,0.9572671878533114,7.288964109877943,0.8996925354003942,0.21039909285237357,-0.4977975845336928,-1.1863446148029162,0.19074944573553054,-0.8420710996683027,-0.15352406939908292,1.4928970336914062,3.205070335446196,-43.461805235155275,0.34427351513461163,9,0.7217321395874023,0.583317756652832,0.10628271102905273,0.3361492156982422,-2.3530426025390625,2,-0.13845224327739947,1.5384615384615385,16.985414505004886,-1.5517259730842663,17.49952507019043,1.000000000000007,17.746692657470703,-0.13845224327739947
2263,2008-09-25,16.99530029296875,17.074394226074222,16.352663040161133,16.352663040161133,54493361.0,0.039298629906905136,-1.2461542114464075,-1.0156234928137302,56.969696733492356,52.97419842001332,-0.04622256933893354,-0.15159567096495152,-0.45496554004080636,0.28688295776085226,7.76314429643895,0.7217311859130895,0.21089187654625619,0.13149261474609375,-0.5574375568813501,0.8204227863735376,-0.21297247106762995,0.47595770055981745,0.8194131851196289,44.87172669655292,-7.001239318453621,0.34446508581372237,9,0.07909488677978516,-0.059319496154785156,-0.5363545417785645,-0.306488037109375,-2.7386255264282227,3,-0.1844094652200926,-1.4594632643165004,16.352663040161133,1.5384615384615385,16.985414505004886,-1.5517259730842663,17.49952507019043,-0.1844094652200926
2264,2008-09-26,16.975528717041016,17.104055404663086,16.718473434448242,16.99530029296875,34108869.0,-0.0011633554916304911,2.249991961673258,-0.030766308428828798,52.115827750176486,52.570156353811754,-0.07459281912061044,-0.11760859743799301,-0.45181619283001595,0.2793001930037846,8.238549206236826,0.38558197021484375,0.20079691459637772,0.09886827468871928,-0.5882344738881748,0.7859710232656134,-0.24468309959972956,0.4424196489771681,0.8089550971984849,43.58979749574909,-7.789166993324862,0.3435513742884473,9,0.09886646270751953,-0.03954792022705078,-0.5338845252990723,-0.2867164611816406,-2.5408926010131836,4,-0.21432739936984735,-1.2461542114464075,16.99530029296875,-1.4594632643165004,16.352663040161133,1.5384615384615385,16.985414505004886,-0.21432739936984735
2265,2008-09-29,16.609718322753903,17.00518798828125,16.392210006713867,16.975528717041016,37387014.0,-0.021549278398609872,1.8837273991655077,18.5018329153002,48.953973206700184,52.13946536419968,0.31678104052494405,0.24930363840748626,-0.10307799564627373,0.610773356417841,8.803161139731321,0.6129779815673828,0.1838744923297284,-0.2595270156860394,-0.9551685369820504,0.43611450560997156,-0.6073477763340449,0.08829374496196607,1.1451404209136982,25.619775415614964,-25.49393303417205,0.34782076064800493,9,0.46467685699463246,0.3707523345947301,-0.17301750183105113,0.0790939331054723,-1.3347091674804652,0,-0.22976189546587622,2.249991961673258,16.975528717041016,-1.2461542114464075,16.99530029296875,-1.4594632643165004,16.352663040161133,-0.22976189546587622
2266,2008-09-30,16.59983253479004,16.708585739135742,16.293342590332028,16.609718322753903,48786997.0,-0.0005951809520045037,3.0000183734026966,0.027024349548975896,48.95397320670022,52.189351607558876,0.34946800112436804,0.2362627858454296,-0.08013338252850133,0.5892309391132464,8.688680882759387,0.4152431488037145,0.09772494811248933,-0.2471676826477065,-0.9476180782553456,0.4532827129599326,-0.597392880451526,0.10305751515611306,1.1259936397171018,33.695757021653414,-17.591405119786934,0.3502251978038203,9,0.4696187973022461,0.38063812255859375,-0.1853771209716797,0.08897972106933594,-1.2358427047729492,1,-0.24181064134325592,1.8837273991655077,16.609718322753903,2.249991961673258,16.975528717041016,-1.2461542114464075,16.99530029296875,-0.24181064134325592
2267,2008-10-01,16.945867538452152,16.99530029296875,16.540510177612305,16.59983253479004,34501118.0,0.0208456924452034,1.0444575916589498,-35.00327995370771,51.39442445428007,52.27306249872767,0.0575302567493452,-0.13047790021472494,-0.41232539808556723,0.21125078891807547,7.997224145785214,0.4547901153564453,0.09660548338710129,0.10776538848877237,-0.5823228158834652,0.79785359286101,-0.23727871369734643,0.4528094906748912,0.722659292687986,80.4878048780493,30.701581905445522,0.34504410218611803,10,0.12358379364013317,0.0642633438110316,-0.6871285438537633,-0.257055282592777,-2.4222507476806676,2,-0.17736291739053867,3.0000183734026966,16.59983253479004,1.8837273991655077,16.609718322753903,2.249991961673258,16.975528717041016,-0.17736291739053867
2268,2008-10-02,16.827226638793945,17.242469787597653,16.817340850830078,16.975528717041016,33982524.0,-0.007001170013219871,-4.058840885620539,-0.42857536572190363,45.647562386720914,50.42780324141192,0.20899890750458638,-0.006731533310158966,-0.27710997955251315,0.2985109378487749,7.109036703379751,0.4251289367675746,0.10497856013184403,-0.01433582305908132,-0.7034265942051725,0.6747549480870099,-0.3588812086321269,0.33020956251396427,0.7862928227138681,56.25000000000038,12.157066846311118,0.3445453855730457,10,0.24222469329833984,0.23728179931640625,-0.5635437965393066,-0.19773483276367188,-1.9378004074096697,3,-0.16803756565880168,1.0444575916589498,16.945867538452152,3.0000183734026966,16.59983253479004,1.8837273991655077,16.609718322753903,-0.16803756565880168
2269,2008-10-03,17.153488159179688,17.242469787597653,16.669038772583008,16.837114334106445,44772686.0,0.0193889062879542,1.320000000000019,-2.1333067534371666,55.605390864494325,50.41806028605792,-0.23496704535889634,-0.281224952131339,-0.5766082003322381,-0.05502691283323813,7.634651043629422,0.5734310150146449,0.1444463267450402,0.2699070930480971,-0.38515412947715433,0.9249683155733486,-0.05762351821453038,0.5974377043107246,0.40722422748109466,90.6248995209161,42.097527214251016,0.32753061126262617,10,-0.25705432891845703,-0.08897972106933594,-0.8477864265441895,-0.5239963531494141,-2.12564754486084,4,-0.16887605399890226,-4.058840885620539,16.827226638793945,1.0444575916589498,16.945867538452152,3.0000183734026966,16.59983253479004,-0.16887605399890226
2270,2008-10-06,16.194475173950195,17.153488159179688,16.065948486328125,17.153488159179688,57063693.0,-0.05590775335780762,1.268039514796171,-3.031265260352925,45.37036210047212,50.07726741039434,0.5805026977403429,0.6651716894700641,0.4027195043027838,0.8708562136830764,8.357814299060799,1.0875396728515625,0.1460243640733907,-0.6594456672668443,-1.3829350189386425,0.0640436844049539,-1.0211903431027451,-0.2977009914309434,1.3155424208574367,10.924297544241938,-37.61351247976034,0.3617446758358996,10,0.4597339630126953,0.7612791061401367,0.11122655868530273,0.4350166320800781,-1.2160682678222656,0,-0.10866910097544702,1.320000000000019,17.153488159179688,-4.058840885620539,16.827226638793945,1.0444575916589498,16.945867538452152,-0.10866910097544702
2271,2008-10-07,16.481191635131836,16.827226638793945,16.194475173950195,16.194475173950195,103058133.0,0.017704584934178147,-3.413778422320086,-0.29897036390287174,48.58155834293943,50.39919656066401,0.23997662506135242,0.38003030531869086,0.1254067905072631,0.557708139673764,8.82680573482545,0.63275146484375,0.015620853887647002,-0.36135950088500834,-1.1014227079525867,0.37870370618257,-0.7313911044187975,0.008672102648780822,0.942181813167025,35.2941462560552,-14.958559058584129,0.37003160353378894,10,0.1730175018310547,0.4745626449584961,-0.1557164192199707,0.1483001708984375,-2.1454229354858416,1,-0.07318539257120593,1.268039514796171,16.194475173950195,1.320000000000019,17.153488159179688,-4.058840885620539,16.827226638793945,-0.07318539257120593
2272,2008-10-08,15.532064437866213,16.64926528930664,15.423310279846193,16.481191635131836,83716942.0,-0.05758850562980122,-1.101693280340327,-3.3103338167400587,40.4320873713569,48.561684409315625,1.185085052050022,1.3041386183614119,1.0664094219128462,1.4782471227402691,10.137872955961056,1.2259550094604474,-0.09833916000635057,-1.2521549224853512,-2.195851424351707,-0.30845842061899553,-1.724003173418529,-0.7803066715521734,1.8098635127144025,5.978264003602588,-43.242785576508645,0.4718482509331783,10,0.8008255958557111,1.1023707389831525,0.9318251609802228,1.0974273681640607,-0.9689006805419922,2,-0.010821137687232807,-3.413778422320086,16.481191635131836,1.268039514796171,16.194475173950195,1.320000000000019,17.153488159179688,-0.010821137687232807
2273,2008-10-09,14.998180389404295,15.7792329788208,14.83999252319336,15.532064437866213,75905484.0,-0.034373025594739426,-1.2093023255813953,0.5625000000000048,26.91029282824607,45.76106941799002,1.5711041565234805,1.7871549788103867,1.58356654904504,1.9776224049235598,11.600626846093839,0.9392404556274414,-0.1605568762446623,-1.6955753326416048,-2.9315191795742077,-0.4596314857090018,-2.313547256107908,-1.0776034091753015,2.190258147517566,6.584364753610237,-34.71754722711355,0.6179719234663018,10,1.0430507659912127,1.3445959091186541,1.6263685226440447,1.6313114166259783,-0.06920719146728338,3,-0.03164141157870548,-1.101693280340327,15.532064437866213,-3.413778422320086,16.481191635131836,1.268039514796171,16.194475173950195,-0.03164141157870548
2274,2008-10-10,13.633810997009276,14.998180389404295,13.001058578491213,14.998180389404295,121335977.0,-0.09096899470277742,1.9275382781892032,2.555553769260707,22.657334015613586,42.8392206189804,2.6950102050812728,3.0230848048113383,2.921065856879972,3.3039348419952947,12.688143493542642,1.9971218109130824,-0.199651019164385,-2.8800061702728303,-4.696959482471163,-1.0630528580744976,-3.7884828263719985,-1.971529514173664,3.3197829385397366,15.238125204116098,-20.736740175995966,0.9084766560991664,10,1.487953186035158,1.7894983291625994,3.017925739288332,2.995680809020998,0.8502588272094744,4,0.09209569024027342,-1.2093023255813953,14.998180389404295,-1.101693280340327,15.532064437866213,-3.413778422320086,16.481191635131836,0.09209569024027342
2275,2008-10-13,14.938859939575195,14.938859939575195,13.633810997009276,13.633810997009276,75166563.0,0.09572150757056819,1.0000000000000027,-0.9565217087397655,36.98112708477972,41.50890438321145,1.2605895683995492,1.6680707450602874,1.604713762797914,1.9662948692717421,14.784700073409478,1.3050489425659197,-0.33277510349238426,-1.4889426708221443,-3.435203058153796,0.4573177165095075,-2.462072864487972,-0.5158124771563184,1.5404297531268796,50.64600745558104,14.23914006150369,0.9731301936658261,10,0.18290424346923828,0.4844493865966797,1.712876796722412,1.6906318664550781,-0.23728179931640803,0,0.0059563229793679895,1.9275382781892032,13.633810997009276,-1.2093023255813953,14.998180389404295,-1.101693280340327,15.532064437866213,0.0059563229793679895
2276,2008-10-14,15.551837921142578,15.976966857910154,14.938859939575195,14.938859939575195,85580748.0,0.041032447191202026,-2.3870936625831907,0.46969731293155736,44.89281383924923,40.78650320376359,0.540119514458894,1.0177254019456754,0.9777606625001845,1.3286953162543398,16.549509992465026,1.0381069183349592,-0.43083364165616445,-0.8191159725189223,-2.7993986568884033,1.1611667118505586,-1.8092573147036646,0.17102536966581816,0.5100640378541925,69.91871746437384,28.101195651930652,0.9901413421847407,10,-0.43007373809814453,-0.12852859497070312,1.1147289276123047,1.0776538848876953,-1.0381078720092773,1,-0.036872234518022795,1.0000000000000027,14.938859939575195,1.9275382781892032,13.633810997009276,-1.2093023255813953,14.998180389404295,-0.036872234518022795
2277,2008-10-15,14.94874668121338,15.670477867126465,14.79055881500244,15.551837921142578,56053730.0,-0.038779419062058285,1.0941201303233272,-0.9838709677419326,36.88213188073636,39.81256648087641,0.9276830586680482,1.568059761436162,1.5589431566424832,1.902776623241861,18.4509652846632,0.8799190521240252,-0.5081768915616287,-1.3376755714416486,-3.41182355145507,0.7364724085717711,-2.3747495614483594,-0.30060158143493787,1.0282201766967738,65.44852595734106,23.025208959426003,1.03707399000671,10,0.1730175018310529,0.4745626449584943,1.7450089454650861,1.6807451248168928,-0.4053564071655291,2,-0.04100530931718427,-2.3870936625831907,15.551837921142578,1.0000000000000027,14.938859939575195,1.9275382781892032,13.633810997009276,-0.04100530931718427
2278,2008-10-16,14.414862632751465,15.047614097595215,14.138033866882324,14.94874668121338,66155311.0,-0.03571430166335399,1.4864864864864864,0.8852459016393498,34.601657620343005,37.478818342637375,1.2107056659226032,2.0210183031983995,2.0741435677986075,2.400936605167505,20.431168995116707,0.9095802307128906,-0.6082180778893651,-1.7544017314910896,-3.9758634567713997,0.4670599937892206,-2.8651325941312464,-0.6436708688509345,1.5621042251586896,47.50832087258762,5.016404329475456,1.1107308626401553,10,0.6624107360839844,1.0084466934204102,2.278892993927002,2.2146291732788086,-0.20762157440185547,3,0.010288070608165611,1.0941201303233272,14.94874668121338,-2.3870936625831907,15.551837921142578,1.0000000000000027,14.938859939575195,0.010288070608165611
2279,2008-10-17,15.166254997253418,15.354103088378904,14.414862632751465,14.414862632751465,59310444.0,0.05212622441470538,-1.4999999999999953,-1.4074074074074028,41.70454638875236,37.071505485779625,0.1651468449779241,1.1240231578839186,1.3098637708125729,1.6171953539971469,20.953998250998378,0.9392404556274396,-0.7441476661710542,-0.8739874839782722,-3.00770441776622,1.2597294498096758,-1.9408459508722444,0.19287098291570182,0.5042228698730469,65.40085641827342,19.916544931212776,1.0668584668939736,10,-0.25211238861083984,0.25705432891845703,1.5275006294250488,1.4632368087768555,0.019772529602049005,4,-0.015645378464187565,1.4864864864864864,14.414862632751465,1.0941201303233272,14.94874668121338,-2.3870936625831907,15.551837921142578,-0.015645378464187565
2280,2008-10-20,15.719911575317385,15.7792329788208,15.166254997253418,15.166254997253418,50266988.0,0.03650582020177251,-1.2142895283962993,0.7368408360536747,45.24063409792907,36.70029168077848,-0.5173061066464353,0.4534553450745715,0.7418381152093598,1.0410269382311323,21.083550762379062,0.6129779815673828,-0.8375127243571239,-0.23135023117065323,-2.254391598938403,1.7916911365970982,-1.2428709150545298,0.7801704527132234,-2.718852996826172,86.02149812706908,37.43306323030784,1.0115206838838757,10,-0.8947496414184588,-0.2966022491455096,0.9787878990173322,0.9095802307128888,-0.33614826202392933,0,-0.07861632968973509,-1.4999999999999953,15.166254997253418,1.4864864864864864,14.414862632751465,1.0941201303233272,14.94874668121338,-0.07861632968973509
2281,2008-10-21,15.452969551086426,15.957194328308105,15.235462188720705,15.719911575317385,50591621.0,-0.016981140316978505,-1.056343615626555,-0.48214368763467974,41.855444290730524,36.858442449597774,-0.45992145828587994,0.6321126728303774,0.9903754570117478,1.2808347899549801,22.745104136795728,0.7217321395874006,-1.033140479422432,-0.4216700077056892,-2.3952700725445837,1.551930057133207,-1.4084700401251382,0.5651300247137581,-2.396347484588622,72.28255627178211,26.583713437149413,0.986800032419448,10,-0.9639568328857422,-0.02966022491455078,1.245729923248291,1.1765222549438477,-0.06920623779297053,1,-0.04862440247122679,-1.2142895283962993,15.719911575317385,-1.4999999999999953,15.166254997253418,1.4864864864864864,14.414862632751465,-0.04862440247122679
2282,2008-10-22,14.088600158691404,15.452969551086426,13.8612060546875,15.452969551086426,82208133.0,-0.08829172851758449,1.333332168357629,5.111107538521421,36.84710206966626,37.96253236531113,0.7578564704777744,1.9164233341203545,2.3248874999610134,2.6130180583895655,24.147473122476924,1.5917634963989258,-1.1453497803328503,-1.6728362560272227,-3.785795917837982,0.4401234057835346,-2.7293160869326005,-0.6163564251218432,-0.9159552017211894,10.84901604010906,-32.13069900947565,1.056479830905379,10,0.4004125595092791,1.3347091674804705,2.6100993156433123,2.540891647338869,1.423690795898441,2,0.03017545289477397,-1.056343615626555,15.452969551086426,-1.2142895283962993,15.719911575317385,-1.4999999999999953,15.166254997253418,0.03017545289477397
2283,2008-10-23,13.8612060546875,14.167694091796875,12.912078857421875,14.088600158691404,104213159.0,-0.01614029083390678,5.5128316745483685,0.16666608417881293,34.036439855962996,39.226877458683276,0.9018491126706234,1.9994952702993878,2.524584727987996,2.8068927190722945,25.827425577471192,1.255615234375,-1.3221907572570935,-1.7435256481170658,-3.9346162703511425,0.44756497411700913,-2.8390709592341032,-0.6479803370000283,2.0959882736206055,31.16884093033744,-5.545144391169416,1.0955453111170377,10,0.5833168029785156,1.517613410949707,2.837493419647217,2.7682857513427734,1.838932991027832,3,0.0492153580769874,1.333332168357629,14.088600158691404,-1.056343615626555,15.452969551086426,-1.2142895283962993,15.719911575317385,0.0492153580769874
2284,2008-10-24,13.337207794189453,13.8612060546875,12.615476608276367,13.8612060546875,108393677.0,-0.03780322278095305,3.754708327570015,2.304361684281179,35.53553617344639,39.0662562463129,1.5414495418498735,2.3578311698173184,3.0129512453696883,3.2999829822797864,27.72504353512489,1.2457294464111328,-1.390023646623117,-2.085607862472534,-4.398267862537132,0.22705213759206266,-3.241937862504834,-0.9292778624402356,2.5590842247009284,21.597610761277323,-17.61939574970949,1.1563300000322985,10,0.9590139389038086,1.893310546875,3.3689064979553223,3.2922840118408203,1.9971208572387713,4,0.06523353895252337,5.5128316745483685,13.8612060546875,1.333332168357629,14.088600158691404,-1.056343615626555,15.452969551086426,0.06523353895252337
2285,2008-10-27,12.793437957763672,13.337207794189453,12.170573234558105,13.337207794189453,75627123.0,-0.04077089034053161,3.290913108750859,1.0377321403871493,31.804874192677147,37.612040730027125,1.9544146989282538,2.741598746062632,3.510211300353763,3.8117370035897267,29.20324707993459,1.1666345596313477,-1.344786451769087,-2.4385636806488034,-4.959280857794479,0.08215349649687198,-3.69892226922164,-1.1782050920759666,2.9716214447021496,16.449090304642166,-22.303114364951586,1.2603585885728374,10,1.2704458236694336,2.2146286964416504,4.182089805603027,3.9003171920776367,2.847379684448242,0,0.18701693610354808,3.754708327570015,13.337207794189453,5.5128316745483685,13.8612060546875,1.333332168357629,14.088600158691404,0.18701693610354808
2286,2008-10-28,12.585816383361815,13.10981273651123,12.378194808959961,12.793437957763672,55797860.0,-0.01622875532654322,-1.349203286986638,0.3818188514584798,34.31578658790117,37.32689125304543,1.8964977327641783,2.77537643764315,3.679744486678347,3.986757601115544,30.588647687071823,0.7316179275512695,-1.130298574288787,-2.4454844474792505,-5.140793839885317,0.24982494492681617,-3.793139143682284,-1.0978297512762172,2.963573849029544,12.650609760703663,-28.997794132419774,1.3476546962030338,10,1.4780673980712908,2.249232769012453,4.439145088195803,4.157372474670412,3.2329635620117205,1,0.22230953040364287,3.290913108750859,12.793437957763672,3.754708327570015,13.337207794189453,5.5128316745483685,13.8612060546875,0.22230953040364287
2287,2008-10-29,13.940299034118652,13.940299034118652,12.585816383361815,12.585816383361815,92430409.0,0.1076197689128402,1.0000000000000027,-6.52380493047991,44.8209070692649,38.46236341403676,0.42904166268557375,1.2481734860603453,2.2963902505901572,2.607061404616747,32.33282761572991,1.3544826507568377,-1.0893016454581925,-0.9407233715057366,-3.519190380964158,1.6377436379526848,-2.2299568762349473,0.34851013322347413,1.406362178402711,88.61385594897745,40.773212904244374,1.2892335047292107,10,0.12358474731445312,0.7662224769592267,3.084662437438965,2.802889823913574,1.8488197326660156,2,0.10354614887686031,-1.349203286986638,12.585816383361815,3.290913108750859,12.793437957763672,3.754708327570015,13.337207794189453,0.10354614887686031
2288,2008-10-30,13.99962043762207,14.217127799987793,13.703018188476562,13.940299034118652,56634795.0,0.00425538959804439,1.0800001543361712,0.0437963553614151,52.05327501912873,39.61222215074524,0.34042291922140144,1.018365494210288,2.214984630779572,2.517563784715925,34.601101171206366,0.5141096115112305,-1.1770452261842212,-0.7400216579437249,-3.175277106995914,1.6952337911084658,-1.9576493824698193,0.4776060665823696,1.156475496221498,89.37202232279326,35.86211975341514,1.2176277245260951,10,0.06426334381103516,0.7069010734558088,3.0055675506591797,2.7435684204101562,1.285275459289549,3,0.10805082349966288,1.0000000000000027,13.940299034118652,-1.349203286986638,12.585816383361815,3.290913108750859,12.793437957763672,0.10805082349966288
2289,2008-10-31,14.256674766540527,14.355542182922365,13.633810997009276,13.99962043762207,67861754.0,0.018361521304367523,2.1739155051260077,4.333247592559845,45.66037525232775,39.658860056789536,-0.06618389770336286,0.5619745018831175,1.9297720639550704,2.2285222596929266,36.63314332760127,0.7217311859130895,-1.1439151566677435,-0.33812665939331055,-2.497890606809328,1.8216372880227087,-1.4180086331013193,0.7417553143146982,0.7202898053459137,95.47511114719259,39.88437035872821,1.0798819737080094,10,-0.19279098510742188,0.44984674453735174,2.7485132217407227,2.486514091491699,1.6510848999023455,4,0.10124831370653986,1.0800001543361712,13.99962043762207,1.0000000000000027,13.940299034118652,-1.349203286986638,12.585816383361815,0.10124831370653986
2290,2008-11-03,14.434636116027832,14.56316375732422,14.009507179260256,14.256674766540527,55956577.0,0.012482668813134978,1.5454501609126654,0.6923102607766537,42.47669387111844,39.72788778794375,-0.49800512093322524,0.25867272107878136,1.728964577086117,2.0237039764093936,37.630252709690694,0.5536565780639648,-1.0342539801391588,-0.0721733570098877,-2.096686377938287,1.9523396639185115,-1.0844298674740873,0.9400831534543119,0.37394497561890816,94.11764449135039,38.67292166794929,1.0122565104642,11,-0.6228647232055664,0.27188539505004705,2.570551872253418,2.3085527420043945,1.6016511917114258,0,0.062328729880582134,2.1739155051260077,14.256674766540527,1.0800001543361712,13.99962043762207,1.0000000000000027,13.940299034118652,0.062328729880582134
2291,2008-11-04,15.275009155273438,15.275009155273438,14.434636116027832,14.434636116027832,101484462.0,0.05821920500735578,1.0,4.722222222222222,52.12903331802004,41.42588014887195,-1.5268400999368517,-0.7132673235160816,0.8747208734832874,1.1599830484062252,38.368027945451146,0.8403730392456055,-1.029683243377697,0.828508806228637,-1.0118460587289455,2.6688636711862213,-0.09166862625015426,1.7486862387074282,-3.104435920715332,100.0,43.92788551354863,0.9201774324787919,11,-1.552217960357666,-0.5684876441955584,1.7524237632751465,1.468179702758789,0.7415046691894531,1,0.023948168097312594,1.5454501609126654,14.434636116027832,2.1739155051260077,14.256674766540527,1.0800001543361712,13.99962043762207,0.023948168097312594
2292,2008-11-05,15.36398983001709,15.719911575317385,15.027840614318848,15.067387580871582,45613327.0,0.0058252452642839625,-2.6842054494778567,0.35294117647058826,56.57534594113615,43.93020304722452,-1.58227427263523,-0.8595551847784701,0.7649680426210494,1.0515657062870005,37.89450942000747,0.6920709609985369,-1.106797280782093,0.9258932113647464,-0.8950220437914673,2.7468084665209602,0.015435583786638674,1.8363508389428542,-3.1313278770446775,82.93841874158541,24.717971090396574,0.9104576275781072,11,-1.4187474250793457,-0.6574683189392108,1.6609711647033691,1.3791990280151367,0.7019586563110352,2,0.02960104246280526,1.0,15.275009155273438,1.5454501609126654,14.434636116027832,2.1739155051260077,14.256674766540527,0.02960104246280526
2293,2008-11-06,14.523616790771484,15.36398983001709,14.5137300491333,15.36398983001709,57889478.0,-0.05469757846387946,1.0235294117647058,-2.8333333333333335,45.60216279179957,45.04871711593044,-0.7130406551654502,-0.059614653433488485,1.5673634248174189,1.8715224649716546,36.92752940832824,0.8502597808837891,-1.1573486722995092,0.10924835205078054,-1.6932112586981276,1.911707962799687,-0.7919814533236735,1.0104781574252346,-2.1514648529052725,42.65402171950253,-14.052639353625857,0.9012298053744533,11,-0.5783743858337402,0.1829047203063947,2.51617431640625,2.219572067260742,1.2655019760131836,3,0.08713407922035654,-2.6842054494778567,15.36398983001709,1.0,15.275009155273438,1.5454501609126654,14.434636116027832,0.08713407922035654
2294,2008-11-07,14.889426231384276,15.017953872680664,14.37531566619873,14.523616790771484,112598194.0,0.025187213755545557,1.0634920634920635,-0.4352941176470567,44.16667102076205,46.42225009682875,-0.9337015078802899,-0.3441796849509142,1.1673627450496529,1.4910053515155877,34.60068841740815,0.6426382064819336,-1.0221060990589468,0.41227703094482315,-1.3629720745125713,2.1875261364022176,-0.47534752178387407,1.2999015836735204,-2.3833639080200175,51.44508831668308,-1.4892718942521768,0.8876245527286977,11,-0.8403730392456037,-0.18290472030639648,2.177553653717043,1.853762626647951,0.968900680541994,4,0.026560436875247895,1.0235294117647058,14.523616790771484,-2.6842054494778567,15.36398983001709,1.0,15.275009155273438,0.026560436875247895
2295,2008-11-10,15.027840614318848,15.650705337524414,14.889426231384276,14.889426231384276,78269475.0,0.009296152906336896,-9.999999999999744,0.37837837837838506,46.95898718951695,47.82705016367495,-0.806663657169878,-0.5012873233088655,0.9943856489116065,1.336802374834683,31.894363303468058,0.7612791061401385,-0.8235460686505292,0.5462423801422123,-1.2343168421361739,2.3268016024205984,-0.3440372309969799,1.4365219912814045,-2.393224320876465,48.52944618490097,-1.876635152421379,0.8902796111391929,11,-0.874976634979248,-0.36580991744995117,1.9526305198669434,1.715348243713379,1.0084466934204102,0,0.0585525941289009,1.0634920634920635,14.889426231384276,1.0235294117647058,14.523616790771484,-2.6842054494778567,15.36398983001709,0.0585525941289009
2296,2008-11-11,14.97840690612793,15.314556121826172,14.810332298278807,15.027840614318848,90564095.0,-0.003289475145472065,-1.6153846153846005,-0.35714285714285254,57.839723889265336,49.27358536589722,-0.42705958884585726,-0.5238757020607316,0.9987265304523891,1.3725255244866048,30.98359801896783,0.5042238235473651,-0.6003259674270982,0.5254802227020257,-1.2001362283525268,2.251096673756578,-0.33732800282525055,1.3882884482293019,-2.220378801410547,44.852972989075134,-10.120720095479662,0.8628082255272758,11,-0.3015456199645996,-0.4795069694519043,1.8265748023986816,1.7647819519042969,1.1864089965820312,1,0.07062703051407504,-9.999999999999744,15.027840614318848,1.0634920634920635,14.889426231384276,1.0235294117647058,14.523616790771484,0.07062703051407504
2297,2008-11-12,14.335768699645994,14.928973197937012,14.236902236938475,14.48406982421875,94099732.0,-0.04290430955103919,-3.0000165360775566,3.000000000000036,53.89609667665766,49.47834332784488,0.31019577563047207,0.07429423154452586,1.5853248578009698,1.9933147825374977,30.096635010372054,0.7415046691894549,-0.28103115436022286,-0.08650908470153951,-1.7967521618769933,1.6237339924739143,-0.9416306232892655,0.7686124538861865,-1.4592652561046116,6.992944255571736,-48.885479635090896,0.8551215385877267,11,0.34109258651733576,0.07415056228637873,2.469213008880617,2.4074201583862322,1.799386024475103,2,0.11724136738188307,-1.6153846153846005,14.97840690612793,-9.999999999999744,15.027840614318848,1.0634920634920635,14.889426231384276,0.11724136738188307
2298,2008-11-13,14.56316375732422,14.780672073364258,14.266562461853027,14.335768699645994,91389775.0,0.015862076351988108,-1.8108202525177475,-1.533333333333339,60.580208261317594,51.13610255106598,0.1912588615854265,-0.14906337223215438,1.315169755655985,1.7503807494288832,28.67459537076481,0.5141096115112305,0.03782167010776405,0.133470916748049,-1.5779223771937207,1.8448642106898188,-0.722225730222835,0.989167563718933,-1.572923988511798,23.07687118881896,-35.603718941626894,0.8556966469708844,11,0.3015456199645996,-0.48939371109008967,1.920498847961424,2.0712714195251447,1.3544836044311523,3,0.10319081444429345,-3.0000165360775566,14.335768699645994,-1.6153846153846005,14.97840690612793,-9.999999999999744,15.027840614318848,0.10319081444429345
2299,2008-11-14,14.928973197937012,15.205801963806152,14.56316375732422,14.56316375732422,71435876.0,0.02511881667393978,-2.513513513513538,1.60869565217388,69.01407924489529,54.084700925930065,-0.07728324918747553,-0.5623951198880484,0.9243121793528264,1.3724224951291433,27.500471088099726,0.6426382064819318,0.16537896185029766,0.5111444473266609,-1.1819411949931506,2.204230089646474,-0.33539837383324667,1.3576872684865684,-1.8295465568643916,48.951014516216134,-14.44898504740172,0.8465428211599066,11,0.04943370819091797,-0.8552031517028809,1.2630305290222168,1.4138031005859375,0.7612791061401367,4,0.05761585592279839,-1.8108202525177475,14.56316375732422,-3.0000165360775566,14.335768699645994,-1.6153846153846005,14.97840690612793,0.05761585592279839
2300,2008-11-17,14.48406982421875,15.017953872680664,14.256674766540527,14.928973197937012,49695891.0,-0.029801337829432284,1.4444444444444444,-1.2162162162162222,66.2162107115175,55.649942858540896,0.4194828191675555,-0.226434506854849,1.323182219161172,1.800572269701096,27.0343297432932,0.7612791061401367,0.19782349915344888,0.12803316116333008,-1.4513513404593503,1.7074176627860105,-0.6616590896480101,0.9177254119746703,-1.2798237857763386,22.935711618209652,-44.947025324070935,0.7896922508113398,11,0.4943370819091797,-0.41029977798461914,0.7884669303894043,0.939239501953125,1.1172008514404297,0,0.09488058980561043,-2.513513513513538,14.928973197937012,-1.8108202525177475,14.56316375732422,-3.0000165360775566,14.335768699645994,0.09488058980561043
2301,2008-11-18,14.701578140258787,14.76089859008789,14.068826675415039,14.48406982421875,76114345.0,0.015017071767794432,3.1176470588235294,-0.4888888888888849,58.07127882599579,55.8161576235253,0.12525064721140566,-0.5303107769719748,1.063768751197399,1.5680365212105531,26.876226173773237,0.6920719146728516,0.28746814213039684,0.3831110477447499,-1.120328578253181,1.886550673742681,-0.3686087652542156,1.1348308607437154,-1.3967054803413763,55.65217391304332,-9.211310412211752,0.7517198129989658,11,0.15818786621093928,-0.6278080940246564,0.570958614349367,0.7217311859130877,0.7711658477783221,1,0.09078679545466639,1.4444444444444444,14.48406982421875,-2.513513513513538,14.928973197937012,-1.8108202525177475,14.56316375732422,0.09078679545466639
2302,2008-11-19,14.5137300491333,14.968520164489744,14.434636116027832,14.701578140258787,89293795.0,-0.012777409971456266,-2.0857142857142756,-0.8636363636363625,55.30611365067604,56.89437438562268,0.2009363073308439,-0.32567765160638906,1.2069835829657372,1.7334556462742938,25.537808486211084,0.5338840484619123,0.39284375098034907,0.17400646209716797,-1.3277695329464585,1.6757824571407944,-0.5768815354246453,0.9248944596189812,-1.1122558325998906,39.130434782608695,-21.697943210904235,0.7508879975218132,11,0.3460359573364258,-0.4498462677001953,0.7588067054748535,0.9095792770385742,1.156747817993164,2,0.11376027030868308,3.1176470588235294,14.701578140258787,1.4444444444444444,14.48406982421875,-2.513513513513538,14.928973197937012,0.11376027030868308
2303,2008-11-20,14.543390274047852,14.612598419189453,14.147920608520508,14.5137300491333,117019455.0,0.00204359767021578,4.529360364500882,-0.15789473684210675,53.10492505353319,57.887513722597255,0.19486841610006955,-0.31790927725415763,1.1286085347577206,1.676417454240518,23.652632425918142,0.4646778106689453,0.3469989073976105,0.16955747604370153,-1.3173719093748062,1.6564868614622092,-0.5739072166655514,0.9130221687529545,-1.049178563163082,41.73913043478261,-14.099151508892184,0.7434646927092536,11,0.316375732421875,-0.4795064926147461,0.7291464805603027,0.8799190521240234,1.5621051788330078,3,0.10944933884595609,-2.0857142857142756,14.5137300491333,3.1176470588235294,14.701578140258787,1.4444444444444444,14.48406982421875,0.10944933884595609
2304,2008-11-21,14.20724105834961,14.751011848449707,13.960073471069336,14.543390274047852,99886863.0,-0.023113538821693314,1.1052606194757657,-11.333333333333334,47.61904761904762,57.960853770322885,0.4739099140469847,0.09145142906989179,1.397427176659729,1.9872183832280967,21.56924582875885,0.7909383773803711,0.24010483686661743,-0.21009340286254918,-1.6181430993501884,1.19795629362509,-0.9141182511063697,0.4939314453812713,-0.6240013528875359,23.364416894745002,-26.490342672322885,0.7040248482438201,11,0.43007373809814453,-0.1433572769165039,1.0430502891540527,1.2160682678222656,2.0267810821533203,4,0.12038975733438106,4.529360364500882,14.543390274047852,-2.0857142857142756,14.5137300491333,3.1176470588235294,14.701578140258787,0.12038975733438106
2305,2008-11-24,15.186027526855467,15.25523567199707,14.20724105834961,14.20724105834961,47504689.0,0.06889349342957929,-1.1414162278872724,-2.9117618688258506,49.09455752447693,56.989168618679734,-0.5364963201995785,-0.7366669862602109,0.3797817318797332,0.9864656475725635,18.903097065929902,1.047994613647461,0.315987249761541,0.6490635871887189,-0.5722380208809241,1.870365195258362,0.03841278315389651,1.2597143912235413,-1.517320946599181,94.6564109814177,49.031952815784,0.6106508040348217,11,-0.5783729553222638,-1.1221437454223615,-0.01730155944824041,0.23728179931640803,0.9985618591308612,0,0.033203204480565685,1.1052606194757657,14.20724105834961,4.529360364500882,14.543390274047852,-2.0857142857142756,14.5137300491333,0.033203204480565685
2306,2008-11-25,15.383763313293455,15.789118766784668,14.958633422851562,15.186027526855467,63000462.0,0.013020902674402812,-1.5454553426451534,0.20202137320087493,50.196850393700764,56.57814125390674,-0.7495037564506202,-0.7526275908584541,0.14372727363523374,0.766111781312917,15.880596698415511,0.8304853439331055,0.38513145518657055,0.7069020271301252,-0.1641119888865159,1.5779160431467663,0.27139501912180464,1.1424090351384457,-1.633008533234726,77.83786686744246,35.407694190757006,0.435507008008321,11,-0.5091671943664533,-1.3198795318603498,-0.25952768325805486,0.039546012878419745,0.5734310150146502,1,0.014138761623937013,-1.1414162278872724,15.186027526855467,1.1052606194757657,14.20724105834961,4.529360364500882,14.543390274047852,0.014138761623937013
2307,2008-11-26,15.383763313293455,15.621045112609865,15.166254997253418,15.383763313293455,46309278.0,0.0,-1.0909090909091161,0.0,60.283687943262386,56.54519455190061,-0.6539859569629964,-0.6734713832776187,0.10621216306447856,0.739475364498885,13.905001214441512,0.4547901153564471,0.42085452406376866,0.6347288131713853,-0.2183359767446067,1.4877936030873773,0.2081964182133884,1.0612612081293822,-1.5107066940311693,77.83786686744246,33.97218458607213,0.42653239495799633,11,-0.5091671943664533,-1.4039173126220685,-0.42760229110717596,0.039546012878419745,0.5141096115112322,2,0.005784064206627804,-1.5454553426451534,15.383763313293455,-1.1414162278872724,15.186027526855467,1.1052606194757657,14.20724105834961,0.005784064206627804
2308,2008-11-27,15.512290954589846,15.650705337524414,15.25523567199707,15.383763313293455,19048230.0,0.00835475940957342,-1.0512820512820513,100.0,57.894736842105296,55.30971206270173,-0.7081957245427315,-0.7197657571547094,-0.06293530265586256,0.5888927101151662,12.20577396440141,0.39546966552734375,0.3817251922071865,0.6876229286193869,-0.1538292207649885,1.5290750780037623,0.2668968539272001,1.1083490033115737,-1.5242706064762164,84.86490122233106,40.224722665924844,0.4207260746921873,11,-0.6376948356628436,-1.5324449539184588,-0.5561299324035662,-0.08898162841797053,0.30648899078368963,3,0.010197520985113728,-1.0909090909091161,15.383763313293455,-1.5454553426451534,15.383763313293455,-1.1414162278872724,15.186027526855467,0.010197520985113728
2309,2008-11-28,15.700139045715332,15.7100248336792,15.44308376312256,15.512290954589846,21984734.0,0.012109629175689474,1.5714430077398143,1.4615384615384073,58.415841584158414,54.443004381884045,-0.8662450591996258,-0.8368332906350808,-0.32193063795728705,0.38569897550915044,10.626525456645714,0.26694107055663885,0.42366421045209535,0.8032978057861335,-0.07962221514732448,1.6862178267195915,0.3618377953194045,1.2447578162528625,-1.6040527924814398,94.37505689631577,48.152025400233356,0.4414600104667288,11,-0.8255429267883301,-1.7202930450439453,-0.7884678840637207,-0.321319580078125,-0.029661178588867188,4,0.025818650776608942,-1.0512820512820513,15.512290954589846,-1.0909090909091161,15.383763313293455,-1.5454553426451534,15.383763313293455,0.025818650776608942
2310,2008-12-01,15.334328651428224,15.749571800231935,15.136594772338867,15.700139045715332,30938230.0,-0.02329981876096443,1.6382991823465543,-1.9473734978905828,54.12842839168827,54.00490988918322,-0.4102879446142822,-0.4217896138800281,-0.025016969462056338,0.73293355581559,9.290550804717041,0.6129770278930682,0.3977795339874213,0.3925027847290057,-0.4829088419666192,1.2679144114246306,-0.04520302861880765,0.830208598076819,-1.136660447381285,45.23803235315417,-1.110454055439746,0.43770581334781283,12,-0.4597325325012225,-1.3544826507568377,-0.570958614349367,-0.10381031036377131,0.09886837005615057,0,0.05867185382066986,1.5714430077398143,15.700139045715332,-1.0512820512820513,15.512290954589846,-1.0909090909091161,15.383763313293455,0.05867185382066986
2311,2008-12-02,15.640817642211914,15.700139045715332,15.097047805786133,15.334328651428224,38870703.0,0.019987115037810588,1.8371965732206028,-0.837835653579435,66.417894510784,55.23955220697299,-0.6364659813446298,-0.7372681063724968,-0.38168790258730745,0.4129353718790334,8.797924148227358,0.6030912399291992,0.2953856573618161,0.6807013511657711,-0.23822580449763997,1.5996285068291822,0.22123777333406558,1.1401649289974767,-1.3476624044007117,83.33330897473162,30.684451073801156,0.45946357783170577,12,-0.7662215232849121,-1.5571608543395996,-1.1048424243927002,-0.6327509880065918,-0.7217311859130859,1,0.034766196768822866,1.6382991823465543,15.334328651428224,1.5714430077398143,15.700139045715332,-1.0512820512820513,15.512290954589846,0.034766196768822866
2312,2008-12-03,15.818779945373535,16.006628036499027,15.452969551086426,15.640817642211914,31032250.0,0.011378069051922957,-1.0000000000000129,0.5806482729006777,65.99495444396959,56.67177769479925,-0.6815066913482877,-0.9269362122410492,-0.5884002617238444,0.22015148664101503,8.71320007507653,0.5536584854126012,0.24571433061149328,0.8359241485595703,-0.1454686899001274,1.817316987019268,0.34522772932972146,1.3266205677894192,-1.4358668958239242,79.3478260869562,22.009926615274928,0.49069641922984863,12,-0.8354291915893537,-1.5225577354431152,-1.3693134784698486,-0.8107132911682129,-1.07765483856201,2,0.00875000369260781,1.8371965732206028,15.640817642211914,1.6382991823465543,15.334328651428224,1.5714430077398143,15.700139045715332,0.00875000369260781
2313,2008-12-04,15.789118766784668,16.184589385986328,15.630931854248047,15.818779945373535,38291887.0,-0.0018750610787491295,-2.200008819217074,-0.16667113237981426,61.98344823481145,58.2678222076619,-0.5102098946884279,-0.8407092881320537,-0.6091438575217012,0.2315108717360559,8.232543612559379,0.5536575317382812,0.25331631850891867,0.742987871170044,-0.27619253128604626,1.7621682736261324,0.23339766994199884,1.252578072398089,-1.2763085182791034,63.63627594552646,5.0211365430037915,0.5095902012280445,12,-0.5932035446166992,-0.8799185752868652,-1.4039161205291748,-0.7810521125793457,-0.9590129852294922,3,0.006887918168606344,-1.0000000000000129,15.818779945373535,1.8371965732206028,15.640817642211914,1.6382991823465543,15.334328651428224,0.006887918168606344
2314,2008-12-05,15.28489589691162,15.789118766784668,15.097047805786133,15.789118766784668,35950455.0,-0.031934832926443946,1.7450994484751738,16.99942125908308,60.97560401785422,59.58793848470381,0.1821043605386965,-0.3218406616499436,-0.1615867185895592,0.7124197564133645,7.615047355754137,0.6920709609985352,0.2833848511151764,0.2189915180206281,-0.8027298212474943,1.2407128572887505,-0.2918691516134331,0.7298521876546893,-0.6049077346579779,17.27272727272711,-43.96137143377723,0.5108606696340614,12,0.286715507507326,-0.3756957054138166,-0.8996932506561262,-0.27682924270629705,-0.42512989044189275,4,0.03492886389692651,-2.200008819217074,15.789118766784668,-1.0000000000000129,15.818779945373535,1.8371965732206028,15.640817642211914,0.03492886389692651
2315,2008-12-08,15.907759666442873,16.115381240844727,15.28489589691162,15.28489589691162,35072123.0,0.04075027881983195,-1.6666676874081237,-1.2352945626763734,64.87803351675618,61.21918105393219,-0.36611637298988775,-0.9227109824867856,-0.8232538456311733,0.07167947112893103,7.577190187378474,0.8304853439331072,0.3478315532941352,0.7978593349456808,-0.2905632271419112,1.886281897033271,0.2536480539018857,1.342070615989476,-1.0773113818159619,74.54536685461753,12.084484715061436,0.5442112810437952,12,-0.2669410705566424,-0.8354282379150408,-1.5225570201873797,-0.8996930122375506,-1.1468610763549822,0,-0.014916104108421369,1.7450994484751738,15.28489589691162,-2.200008819217074,15.789118766784668,-1.0000000000000129,15.818779945373535,-0.014916104108421369
2316,2008-12-09,16.036287307739258,16.194475173950195,15.700139045715332,15.907759666442873,30195756.0,0.008079556392061482,1.2222179351146265,0.2063495222929896,69.05938945182365,62.194258999327886,-0.4384580619236047,-1.0202289598903107,-0.9895726859376381,-0.05900393476004773,7.497090515214574,0.4943361282348633,0.4846057249350082,0.873492956161499,-0.28836573725956427,2.0353516495825623,0.2925636094509674,1.4544223028720307,-1.0704249129764047,85.585573059329,19.34019785015829,0.580929346710532,12,-0.39052581787109375,-0.9590129852294922,-1.7771408557891846,-1.0282206535339355,-1.4335765838623047,1,-0.03760784991447652,-1.6666676874081237,15.907759666442873,1.7450994484751738,15.28489589691162,-2.200008819217074,15.789118766784668,-0.03760784991447652
2317,2008-12-10,16.01651382446289,16.145042419433597,15.85832691192627,16.036287307739258,27183964.0,-0.0012330462093195216,1.4166472408664823,-0.15384615384615596,68.48633596479765,63.3711033462937,-0.3570360721265651,-0.9149943346372496,-1.0197547930778263,-0.0432595927075603,6.864623594642687,0.28671550750732777,0.5498183050495875,0.7696822166442878,-0.38341151782294247,1.9227759511115199,0.19313534941067267,1.346229083877903,-0.9032178961975568,83.7837696917451,13.842078992912974,0.5765468672336159,12,-0.37075233459472656,-0.939239501953125,-1.8018574714660645,-1.0084471702575684,-1.621424674987793,2,-0.06851849161381807,1.2222179351146265,16.036287307739258,-1.6666676874081237,15.907759666442873,1.7450994484751738,15.28489589691162,-0.06851849161381807
2318,2008-12-11,16.065948486328125,16.224136352539062,15.878100395202635,16.01651382446289,24929451.0,0.0030864807664781058,-1.121218321592458,-2.5000482299604516,75.1336768749065,65.22864060082127,-0.3572432126685392,-0.8917943149502854,-1.1157758503644644,-0.09458248339763742,6.238776371121831,0.34603595733642756,0.6001698078331295,0.7439776420593258,-0.4173602566360124,1.905315540754664,0.16330869271165582,1.3246465914069958,-0.8229110485806075,85.96491228070175,9.712987481760152,0.5806689493476695,12,-0.40535640716552734,-0.9738435745239258,-1.7400665283203125,-1.0578818321228027,-1.5621051788330096,3,-0.0824615727259429,1.4166472408664823,16.01651382446289,1.2222179351146265,16.036287307739258,-1.6666676874081237,15.907759666442873,-0.0824615727259429
2319,2008-12-12,15.789118766784668,16.065948486328125,15.452969551086426,16.065948486328125,34946876.0,-0.017230835750471574,3.4285630621785397,-5.5999112585847675,60.06599378264077,65.88837008870487,-0.07427520311411939,-0.5767930912935029,-0.900227815476601,0.1817294999704373,6.118683071070785,0.6129789352416992,0.5952642310151006,0.4241406440734856,-0.7396227300937284,1.5879040182406996,-0.15774104301012137,1.0060223311570926,-0.40872748096633416,53.68410898955703,-19.403687977767262,0.5818816870836065,12,-0.1285266876220703,-0.6970138549804688,-1.4632368087768555,-0.7810521125793457,-1.1962947845458984,4,-0.06073885435879767,-1.121218321592458,16.065948486328125,1.4166472408664823,16.01651382446289,1.2222179351146265,16.036287307739258,-0.06073885435879767
2320,2008-12-15,15.85832691192627,16.135154724121097,15.640817642211914,15.789118766784668,34040669.0,0.0043832810534805144,-1.702695656707877,-0.2500025837389804,58.27585105809743,64.98369859396193,-0.06854581916583236,-0.5668280408024273,-1.0002603512147275,0.11445300921734614,5.644938272807661,0.49433708190918324,0.5990508064801467,0.4246359348297126,-0.6809578925402562,1.5302297621996814,-0.12816097885527178,0.977432848514697,-0.40535736083984375,52.56416122637507,-19.09979419485807,0.5527969136849847,12,-0.19773483276367188,-0.7662220001220703,-1.4805395603179932,-0.8502602577209473,-1.7005186080932617,0,-0.06296760755421016,3.4285630621785397,15.789118766784668,-1.121218321592458,16.065948486328125,1.4166472408664823,16.01651382446289,-0.06296760755421016
2321,2008-12-16,16.036287307739258,16.09560775756836,15.789118766784668,15.85832691192627,37437732.0,0.011221889724013279,1.066673311704806,2.571379357861375,60.714259988681654,64.3969547655966,-0.20619283619306827,-0.6742368932785947,-1.2168558970901628,-0.06778299205963023,4.959205753088847,0.3064889907836914,0.5912500370848157,0.5358608722686764,-0.5445060080637809,1.6162277526011337,-0.004322567897553142,1.076044312434906,-0.583317756652832,75.64093209848298,4.561389568167414,0.5401834401662289,12,-0.37569522857666016,-0.9441823959350586,-1.6288399696350098,-1.0282206535339355,-1.621424674987793,1,-0.07953142103134136,-1.702695656707877,15.85832691192627,3.4285630621785397,15.789118766784668,-1.121218321592458,16.065948486328125,-0.07953142103134136
2322,2008-12-17,16.16481590270996,16.224136352539062,15.957194328308105,16.036287307739258,85109911.0,0.00801485983034711,1.1599916658949903,0.7222314514616436,60.714272292235584,64.25593521642152,-0.3134353423840821,-0.7090830970417041,-1.3527248140220287,-0.20319832110484803,4.426879219271389,0.26694202423095703,0.6367768356554002,0.5818351745605472,-0.4313104441246587,1.5949807932457531,0.07526236521794516,1.0884079839031493,-0.6038829994201667,92.30770182049326,22.022968362648072,0.5065728093426027,12,-0.5042238235473633,-1.0727109909057617,-1.5769352912902832,-1.1567492485046387,-2.28383731842041,2,-0.0966361255355298,1.066673311704806,16.036287307739258,-1.702695656707877,15.85832691192627,3.4285630621785397,15.789118766784668,-0.0966361255355298
2323,2008-12-18,16.135154724121097,16.313116073608402,16.10549545288086,16.16481590270996,75435270.0,-0.0018349221399973636,-3.666695247690376,-0.23077493841447982,57.53421761388288,63.87355894931358,-0.2565007995994346,-0.5839984517520378,-1.3136886525883664,-0.1817712966728564,3.601580302686311,0.20762062072754262,0.6032152411265805,0.4725857734680208,-0.4419939480701558,1.3871654950061973,0.015295912698931602,0.9298756342371082,-0.4813733379364056,79.31034482758629,11.574157243768624,0.45728986076908806,12,-0.33614873886108754,-0.9985599517822283,-1.5917644500732457,-1.127088069915775,-2.3629293441772496,3,-0.10784312914240013,1.1599916658949903,16.16481590270996,1.066673311704806,16.036287307739258,-1.702695656707877,15.85832691192627,-0.10784312914240013
2324,2008-12-19,15.917647361755373,16.135154724121097,15.838553428649902,16.135154724121097,207952570.0,-0.013480339425599897,1.727275916044457,7.333065397724558,60.64982578033209,63.403758089710905,0.06727618571016869,-0.24430740243811577,-1.0451560372724682,0.029152905256209394,2.614186507481699,0.29660129547119496,0.5537670505578056,0.16955809593200932,-0.4415629712429894,0.780679163107008,-0.13600243765549003,0.4751186295195087,-0.158372425582888,41.17661244106019,-28.19073205685438,0.30556053358749896,12,-0.034604549407958984,-0.7810525894165039,-1.4484076499938983,-0.9095807075500506,-2.2541761398315447,4,-0.08881991302666636,-3.666695247690376,16.135154724121097,1.1599916658949903,16.16481590270996,1.066673311704806,16.036287307739258,-0.08881991302666636
2325,2008-12-22,15.690252304077148,15.917647361755373,15.571611404418945,15.917647361755373,93200799.0,-0.014285720277016356,2.0434782608695334,1.0454591293138598,50.929384959296826,61.38931314609682,0.29119549278613377,0.024031893761360834,-0.8103981117410832,0.24904925178056558,2.39639697027185,0.34603595733642756,0.5242783105495299,-0.08304820060729945,-0.6353061758847574,0.4692097746701567,-0.3591771882460293,0.1930807870314286,0.6228637695312536,16.00002057814285,-49.46915068622201,0.2761289876387282,12,0.19279050827026545,-0.5536575317382795,-1.1641638278961182,-0.6821856498718262,-1.7005195617675781,0,-0.06994331898367301,1.727275916044457,15.917647361755373,-3.666695247690376,16.135154724121097,1.1599916658949903,16.16481590270996,-0.06994331898367301
2326,2008-12-23,15.60127067565918,15.947306632995605,15.541951179504395,15.690252304077148,21355987.0,-0.005671140698919608,-2.904770654001268,0.39130854173568835,45.76921692810368,58.865188808686376,0.3486443668749146,0.1371772796002091,-0.7346969191864652,0.32520275505104834,2.791614330380777,0.40535545349121094,0.5356584618097706,-0.1829051971435547,-0.7108977617715979,0.34508736748448854,-0.4469014794575763,0.08109108517046693,0.6970153045654328,7.692193538413939,-53.70723410666691,0.2639962823140219,12,0.2817721366882342,-0.4646759033203107,-1.0751821994781494,-0.5932040214538574,-1.364368438720705,1,-0.09252210296423069,2.0434782608695334,15.690252304077148,1.727275916044457,15.917647361755373,-3.666695247690376,16.135154724121097,-0.09252210296423069
2327,2008-12-29,15.47274398803711,15.808893203735352,15.334328651428224,15.60127067565918,20232425.0,-0.008238219199837027,-1.341462611281561,1.4444182457343737,44.07409405410544,55.41412405081959,0.43798440006422545,0.28744966744512723,-0.6017755647773129,0.43970795084388214,3.324235261018629,0.47456455230712713,0.4725590260658237,-0.315880918502808,-0.8310100137071821,0.19924817670156614,-0.5734454661049959,-0.058316370900621806,0.7952886001586954,14.141511575677473,-45.03448225621827,0.2575645476021866,12,0.3509783744812047,-0.3361492156982404,-1.0059759616851807,-0.4646773338317871,-1.1962947845458967,0,-0.06837063652727371,-2.904770654001268,15.60127067565918,2.0434782608695334,15.690252304077148,1.727275916044457,15.917647361755373,-0.06837063652727371
2328,2008-12-30,15.670477867126465,15.719911575317385,15.47274398803711,15.47274398803711,18252565.0,0.012779496593638084,-1.5000024115096713,-1.5384655338725235,58.15897234305496,55.202232779754496,0.19920181178068752,0.10769602217619756,-0.7755151717892588,0.233853814356614,3.848903783545147,0.2471675872802752,0.38080645481442943,-0.1260563850402825,-0.6280099459884845,0.37589717590792127,-0.3770331655143835,0.1249203954338185,0.5415324848632856,41.975308641975,-21.57166661188628,0.2509767804741016,12,0.15324449539184926,-0.5338830947875959,-1.2086529731750488,-0.6624112129211426,-1.1073141098022443,1,-0.11419557833593108,-1.341462611281561,15.47274398803711,-2.904770654001268,15.60127067565918,2.0434782608695334,15.690252304077148,-0.11419557833593108
2329,2009-01-02,16.10549545288086,16.15492820739746,15.848440170288086,16.065948486328125,19115051.0,0.0277603267394273,3.4286186748980265,0.2000009646038613,54.54547048922212,54.78774604987946,-0.20810240936366675,-0.3113597793148344,-1.2052121609617394,-0.20809976580633105,4.017341022351846,0.4844503402709961,0.2997718999277854,0.28869338035583425,-0.22934885309502562,0.8067356138066941,0.029672263630406093,0.5477144970812642,0.05385399707520122,93.97601983122999,30.505804733755454,0.2590211167254297,1,-0.2817730903625453,-0.9689006805419904,-1.6436705589294434,-1.097428798675537,-1.5522184371948242,4,-0.14487415675993065,-1.5000024115096713,15.670477867126465,-1.341462611281561,15.47274398803711,-2.904770654001268,15.60127067565918,-0.14487415675993065
2330,2009-01-05,16.23402214050293,16.293342590332028,16.046175003051758,16.204362869262695,28217538.0,0.007980300140290275,2.3333419076037747,0.7499758850197743,54.5454505595109,54.102322779971594,-0.3103711704209875,-0.3889704539644736,-1.344663798566387,-0.34667420078243794,3.964165797555011,0.24716758728026988,0.19011977403545188,0.37223539352416957,-0.1252459266495336,0.8697167136978727,0.12349473343731887,0.6209760536110203,-0.8996934890747053,93.81443298969106,31.772614071364607,0.24874066008685125,1,-0.4102997779846156,-0.973843574523924,-1.8834228515625,-1.2259554862976074,-1.997119903564455,0,-0.15834344048143978,3.4286186748980265,16.10549545288086,-1.5000024115096713,15.670477867126465,-1.341462611281561,15.47274398803711,-0.15834344048143978
2331,2009-01-06,16.184589385986328,16.313116073608402,16.056060791015625,16.23402214050293,26000002.0,-0.003045009677131727,1.4762018502015977,-1.6666881028938907,53.811679171846514,53.33536798881727,-0.26562252861226376,-0.31274554590887327,-1.2983499998458132,-0.3079943755397192,3.8659950032270913,0.257055282592777,0.17576265056106166,0.29561405181884837,-0.21038287279230516,0.8016109764300019,0.0426155895132716,0.5486125141244251,-0.8310804557800271,86.86878430295006,26.437991242752823,0.2529984623055763,1,-0.360867023468014,-0.5487146377563459,-1.8488202095031738,-1.1765227317810059,-2.016895294189453,1,-0.13561398385412282,2.3333419076037747,16.23402214050293,3.4286186748980265,16.10549545288086,-1.5000024115096713,15.670477867126465,-0.13561398385412282
2332,2009-01-07,15.957194328308105,16.214248657226562,15.828665733337402,16.184589385986328,32996494.0,-0.014050097426328012,1.689673065217319,4.600088744839295,47.717842323651446,52.24465962323599,-0.07909327151336498,-0.07847246940199071,-1.032796121691181,-0.09041577327997352,4.106913235011296,0.38558292388916016,0.15909050013919313,0.06129827499389684,-0.44444239667055996,0.5670389466583554,-0.19157206083833245,0.3141686108261261,-0.5653011123657201,57.647124242788514,0.4277924201841188,0.25287033583222907,1,-0.13347196578979137,-0.25211238861083807,-1.4879543781280518,-0.9491276741027832,-2.0366687774658203,2,-0.10780667678639644,1.4762018502015977,16.184589385986328,2.3333419076037747,16.23402214050293,3.4286186748980265,16.10549545288086,-0.10780667678639644
2333,2009-01-08,15.897872924804688,16.065948486328125,15.680364608764648,15.957194328308105,33410550.0,-0.0037175334387061776,1.785711578940116,0.2608737591269958,52.51141552511416,51.340391817100674,-0.06366497529124793,-0.011157790585750504,-0.9278877522037448,-0.03867174736924284,4.212728230062474,0.38558387756347656,0.11529974734234649,-0.0034608364105217504,-0.5067000018790857,0.4997783290580422,-0.2550804191448037,0.24815874632376023,-0.469130794555662,34.37499999999981,-22.329365328491654,0.2516195827342821,1,-0.0741505622863734,-0.1927909851074201,-1.4706518650054932,-0.8898062705993652,-1.571990966796875,3,-0.10198997872121907,1.689673065217319,15.957194328308105,1.4762018502015977,16.184589385986328,2.3333419076037747,16.23402214050293,-0.10198997872121907
2334,2009-01-09,15.818779945373535,16.046175003051758,15.7100248336792,15.897872924804688,23736274.0,-0.004975066778131532,-1.2666658092479044,1.333295821744932,49.09090829371896,51.13611663203646,-7.955108331891836e-05,0.11592685690182414,-0.7862943550569703,0.031675553321944605,4.2853112504405395,0.3361501693725586,0.056485092848143736,-0.10924801826477015,-0.5235969068509263,0.305100870321386,-0.3164224625578491,0.09792642602830881,-0.35466285739013514,21.875150718626287,-33.892529819595474,0.20717444429307838,1,0.004942417144778943,-0.11369800567626775,-1.3915588855743408,-0.8107132911682129,-1.6708593368530273,4,-0.07937503349722874,1.785711578940116,15.897872924804688,1.689673065217319,15.957194328308105,1.4762018502015977,16.184589385986328,-0.07937503349722874
2335,2009-01-12,15.670477867126465,15.828665733337402,15.660592079162598,15.818779945373535,26447070.0,-0.009375064243841602,1.0,1.8750346657020558,41.474654377880185,50.65894301534496,0.16217720546739045,0.2588102546728237,-0.5583965098972854,0.16838643873153458,4.72198958599436,0.1680736541748047,0.0053674512514074735,-0.2456860065460198,-0.6757679749201095,0.18439596182806994,-0.46072699073306467,-0.030645022358974927,-0.17240081971806553,1.5150075779609136,-49.601562170653864,0.2150409841870449,1,0.15324449539184926,0.03460407257080256,-1.2432568073272705,-0.6624112129211426,-1.7499523162841797,0,-0.07129334924648945,-1.2666658092479044,15.818779945373535,1.785711578940116,15.897872924804688,1.689673065217319,15.957194328308105,-0.07129334924648945
2336,2009-01-13,15.433197021484375,15.670477867126465,15.275009155273438,15.670477867126465,30403732.0,-0.015141902350014336,2.333338692239366,1.599983280387895,33.771916093336046,49.514256575259466,0.41695706851817604,0.4728349603141666,-0.23594274127813009,0.39841955743011503,5.320272616970052,0.39546871185302734,-0.04842945577273916,-0.45281233787536657,-0.9294786823873267,0.023854006636591762,-0.6911455101313457,-0.2144791656193874,0.879919052124027,16.842122364103062,-27.86344043574823,0.23833317225597944,1,0.36086559295654475,0.2718849182128924,-1.0059759616851807,-0.42513036727905273,-1.6115379333496094,1,-0.0775143855729018,1.0,15.670477867126465,-1.2666658092479044,15.818779945373535,1.785711578940116,15.897872924804688,-0.0775143855729018
2337,2009-01-14,14.919086456298828,15.571611404418945,14.711464881896973,15.433197021484375,46113537.0,-0.03331199390961315,1.175,2.16667537488897,27.797828152118456,46.14079610959985,0.9434902514994761,0.9491783926088395,0.31545711353873074,0.8993777521265329,6.251193111317517,0.8601465225219727,-0.06748031601173565,-0.9120515346527096,-1.5506260099839402,-0.27347705932147726,-1.231338772318324,-0.5927642969870934,1.373267478942875,15.328467153284672,-23.96710653215036,0.3192872376656161,1,0.5932040214538592,0.5932040214538592,-0.4399600028991699,0.08898019790649414,-1.1864080429077148,2,-0.05036450232411627,2.333338692239366,15.433197021484375,1.0,15.670477867126465,-1.2666658092479044,15.818779945373535,-0.05036450232411627
2338,2009-01-15,14.741125106811525,15.067387580871582,14.56316375732422,14.919086456298828,36121205.0,-0.011928434760974826,1.1249999999999925,0.3461538461538427,28.205112803420548,43.21408970006635,1.0904297007670873,1.0780716067640324,0.5274962518758723,1.066333508880156,7.185770785267634,0.5042238235473615,-0.06937046341186459,-1.023771715164182,-1.8161268630875842,-0.23141656724077997,-1.4199492891258831,-0.627594141202481,1.487993266296387,12.000000000000014,-25.93991194501009,0.3961775739617014,1,0.6970148086547869,0.6970148086547869,-0.10133862495422541,0.09392404556274236,-1.2061824798584002,3,-0.055667362567193734,1.175,14.919086456298828,2.333338692239366,15.433197021484375,1.0,15.670477867126465,-0.055667362567193734
2339,2009-01-16,14.830105781555176,15.265122413635256,14.741125106811525,14.741125106811525,32724756.0,0.006036220037406448,-10.777777777778248,-0.499999999999995,33.2046206943555,40.84288638171575,0.8957021282146727,0.9629302048322117,0.46604304220729453,0.9624906105058919,7.931986764957119,0.5239973068237305,-0.05385376849869061,-0.8868403911590583,-1.7823777509770906,0.008696968658973958,-1.3346090710680727,-0.4390717112500422,1.2990553146057167,21.093765896117,-18.810855174929024,0.44776867990901603,1,0.6080341339111364,0.6080341339111364,0.22245192527770996,-0.1235842704772967,-1.136974334716795,4,-0.03400001530498098,1.1249999999999925,14.741125106811525,1.175,14.919086456298828,2.333338692239366,15.433197021484375,-0.03400001530498098
2340,2009-01-19,14.859766006469727,15.156368255615234,14.721351623535154,14.830105781555176,24270412.0,0.002000000900292953,-2.5199999999999636,0.33333333333334,35.1778677224147,38.77246288733444,0.727061613700366,0.9008095498692583,0.4590853895271838,0.9198841073813746,8.839079899876097,0.4350166320800799,-0.0973582184073134,-0.807252120971679,-1.7778029307622596,0.16329868881890164,-1.2925275258669693,-0.32197671607638867,1.1754352493609659,26.78573735491155,-16.4832917904568,0.48527540489528986,1,0.5289402008056641,0.5783739089965856,0.38063979148864746,-0.15324449539184748,-1.097428321838379,0,-0.04790421313762894,-10.777777777778248,14.830105781555176,1.1249999999999925,14.741125106811525,1.175,14.919086456298828,-0.04790421313762894
2341,2009-01-20,14.76089859008789,15.186027526855467,14.721351623535154,14.859766006469727,29253981.0,-0.006653362935781781,-4.222211504453129,-3.3333333333333335,35.59998888780852,37.426034727796335,0.6735742259514197,0.9478244008932393,0.5528827282537474,1.0049410553301286,9.768296333696227,0.4646759033203125,-0.1699608557718726,-0.8423501014709469,-1.876271021049977,0.19157081810808307,-1.359310561260461,-0.3253896416814328,1.1859804158324128,19.60784313725476,-26.216001686983653,0.516960459789515,1,0.5536575317382812,0.6772413253784215,0.5956764221191406,-0.05437707901001154,-0.939239501953125,1,-0.05693237671925511,-2.5199999999999636,14.859766006469727,-10.777777777778248,14.830105781555176,1.1249999999999925,14.741125106811525,-0.05693237671925511
2342,2009-01-21,14.602710723876953,14.849879264831545,14.533503532409668,14.76089859008789,38874506.0,-0.01071668267656567,-1.1333333333333453,1.6,28.048791486114638,34.70796539012972,0.6922172319867474,1.0361044363104472,0.7011892739934851,1.1444696780010304,11.069635816832943,0.3163757324218768,-0.2654752524443218,-0.9224327087402351,-2.0122346304215455,0.16736921294107354,-1.4673336695808885,-0.37753174789958166,1.261145367127586,9.459459459459437,-35.328914278241136,0.5449009608406543,1,0.6871285438537598,0.8205990791320819,0.7588071823120117,0.10381078720092596,0.029660224914552558,2,-0.05348675670641667,-4.222211504453129,14.76089859008789,-2.5199999999999636,14.859766006469727,-10.777777777778248,14.830105781555176,-0.05348675670641667
2343,2009-01-22,14.395089149475098,14.879538536071776,14.315995216369627,14.602710723876953,28964818.0,-0.014218015978524678,-2.081075867031273,1.3125,11.210728774797829,30.499056554694043,0.7423134654931953,1.1664870255691966,0.9234050954003266,1.3285622795800336,12.460416816483685,0.5635433197021484,-0.37191516606596053,-1.04305100440979,-2.203354193667593,0.11725218484801303,-1.6232025990386916,-0.4628994097808885,1.3623387368418527,8.33333333333349,-28.98423440153821,0.5801515946289016,1,0.677241325378418,0.919466495513916,0.9664287567138672,0.3114323616027814,0.1483011245727539,3,-0.04601643860664373,-1.1333333333333453,14.602710723876953,-4.222211504453129,14.76089859008789,-2.5199999999999636,14.859766006469727,-0.04601643860664373
2344,2009-01-23,14.503843307495115,14.582937240600586,14.09848690032959,14.395089149475098,35082408.0,0.007554948558549546,2.6296296296296298,-0.5238095238095153,10.407244361456733,27.04712210842477,0.4776500965797652,0.9975271707995521,0.8190168830776496,1.1968305259280037,13.821150968847471,0.4844503402709961,-0.45255512966756584,-0.8636066436767589,-2.0721710745390336,0.34495778718551584,-1.4678888591078962,-0.2593244282456215,1.1094413118271031,37.27275995752242,6.808303228267182,0.6042822154311371,1,0.38063907623291193,0.7019581794738805,0.872505187988283,0.20267820358276367,-0.11863994598388494,4,-0.06680303006592014,-2.081075867031273,14.395089149475098,-1.1333333333333453,14.602710723876953,-4.222211504453129,14.76089859008789,-0.06680303006592014
2345,2009-01-26,14.59282398223877,14.671917915344238,14.286334991455078,14.503843307495115,37062017.0,0.006134972148911233,2.12,0.8181818181818479,14.222222222222172,24.874933900523228,0.2455506824785676,0.8665425030266469,0.7310639416324651,1.0845249484495785,14.733773526802874,0.38558292388916016,-0.5502743714537157,-0.7197545528411862,-1.9656834608803848,0.5261743551980107,-1.3427190068607846,-0.09679009882158773,0.8386849108043339,45.45458531405193,21.210940021607044,0.6229644540195985,1,0.24222517013549805,0.6129775047302264,0.7835245132446289,0.11369752883910955,-0.1186408996582049,0,-0.061653079383087395,2.6296296296296298,14.503843307495115,-2.081075867031273,14.395089149475098,-1.1333333333333453,14.602710723876953,-0.061653079383087395
2346,2009-01-27,14.157808303833008,14.671917915344238,13.96996021270752,14.59282398223877,69546395.0,-0.029810246387897754,1.3666672561449087,-4.888878171119802,13.008135181966168,23.231634681617418,0.5371097981677675,1.2520670234013238,1.163667262765232,1.4888713162311937,15.802419794349849,0.7019577026367188,-0.6546101294985007,-1.0825971126556393,-2.421849179057279,0.2566549537459988,-1.7522231458564583,-0.41297107945482026,1.1137379500844737,20.652217219809593,0.6077021297349106,0.6696260332008193,1,0.4597330093383789,0.983729839324953,1.2185401916503906,0.5487132072448713,0.4350156784057617,1,-0.027933039543598936,2.12,14.59282398223877,2.6296296296296298,14.503843307495115,-2.081075867031273,14.395089149475098,-0.027933039543598936
2347,2009-01-28,14.414862632751465,14.56316375732422,14.157808303833008,14.157808303833008,54370594.0,0.018156364558832516,-2.15385043462777,-0.5909081940690172,21.804498736047265,22.52045534079817,0.22463206368989752,0.9609644323355013,0.9278551525490748,1.2010681695792975,16.596325558830642,0.4053554534912127,-0.732372133763505,-0.7726487159729007,-2.1560971526376775,0.6107997206918743,-1.4643729343052883,-0.08092449764051324,0.6744615753966219,48.91304119895749,29.4138258579731,0.6917242183323875,1,0.20267868041992188,0.7266755104064959,0.9614858627319336,0.24716806411743164,-0.11864089965820312,2,-0.04115221627356369,1.3666672561449087,14.157808303833008,2.12,14.59282398223877,2.6296296296296298,14.503843307495115,-0.04115221627356369
2348,2009-01-29,13.88097858428955,14.503843307495115,13.88097858428955,14.414862632751465,43129143.0,-0.037037054189395846,-1.3333333333333266,-2.0769307823299608,18.589724167738922,20.896577948951883,0.6969666521277063,1.4270767283845522,1.4698848650306857,1.7066276410551762,17.561166151452497,0.6228647232055646,-0.7922346489880994,-1.2170578002929684,-2.6970877653384377,0.2629721647524992,-1.9570727828157022,-0.4770428177702346,1.0516346644968557,0.0,-18.405598013982193,0.7400149825227339,1,0.652524471282959,1.2160687446594256,1.4953699111938477,0.6179213523864746,0.26694202423095703,3,0.054131080164072864,-2.15385043462777,14.414862632751465,1.3666672561449087,14.157808303833008,2.12,14.59282398223877,0.054131080164072864
2349,2009-01-30,13.772225379943848,14.01939296722412,13.663471221923828,13.88097858428955,44744822.0,-0.007834692899014284,-1.1818187132793436,0.20370191740887217,18.831161103302406,19.08027721349496,0.7150766237932906,1.425131755348378,1.5738950217225316,1.793240170699871,19.554446901963946,0.3559217453002912,-0.7930389929733188,-1.209147500991822,-2.7222770496158475,0.3039820476322035,-1.9657122753038347,-0.45258272667980926,0.9921263225230614,10.784323924068948,-9.354734697688167,0.7565647743120129,1,0.6525239944458008,1.2160682678222674,1.6955749988555908,0.6376938819885254,0.029659271240234375,4,0.055994211017417195,-1.3333333333333266,13.88097858428955,-2.15385043462777,14.414862632751465,1.3666672561449087,14.157808303833008,0.055994211017417195
2350,2009-02-02,13.663471221923828,13.772225379943848,13.485508918762207,13.772225379943848,25443076.0,-0.007896629267946431,4.27274481089471,1.0000087691606159,19.661003537303174,17.30927884121659,0.7110670323499928,1.4033848174735972,1.690887367761471,1.8714190498353727,21.987699235559752,0.2867164611816406,-0.789397860875642,-1.189374113082886,-2.691145902526255,0.312397676360483,-1.9402600078045715,-0.43848821836120067,0.9027219940453257,15.00008038326742,-5.326505108707661,0.7508858947216845,2,0.5190525054931641,1.2358412742614764,1.8463475704193133,0.5783734321594256,0.37569618225097656,0,0.052822019226661965,-1.1818187132793436,13.772225379943848,-1.3333333333333266,13.88097858428955,-2.15385043462777,14.414862632751465,0.052822019226661965
2351,2009-02-03,13.98973274230957,14.039167404174805,13.663471221923828,13.663471221923828,35537395.0,0.023878377250301952,-1.3030370348718248,-2.9999912309162817,32.97099068671169,17.856189863505147,0.2949265061391948,0.9531264292299806,1.3698130604266439,1.5174319437126513,24.237884457023014,0.37569618225097656,-0.8080984914348885,-0.753369760513305,-2.163357760237247,0.656618239210637,-1.458363760375276,-0.04837576065133398,0.3603236142181938,46.788990825687996,24.763159011624634,0.7049939998619711,2,0.19279098510742188,0.9095797538757342,1.5200860500335711,0.2521119117736834,0.09886741638183416,1,0.03462899178951839,4.27274481089471,13.663471221923828,-1.1818187132793436,13.772225379943848,-1.3333333333333266,13.88097858428955,0.03462899178951839
2352,2009-02-04,14.236902236938475,14.365428924560547,13.8612060546875,14.12814712524414,30259112.0,0.017667921123423858,1.7567587296456002,0.33333723071526156,40.989407121953334,21.16493190207798,-0.010716829534828776,0.6012977353958284,1.1368656910077455,1.2438505141243574,25.92421188924423,0.5042228698730469,-0.8350597389196217,-0.4201856613159194,-1.7242331064873735,0.8838617838555347,-1.0722093839016456,0.23183806126980677,-0.7513933181762678,73.78650141739888,48.40667748359467,0.652023722585727,2,-0.15818881988525213,0.6624102592468297,1.2729165554046666,0.004942417144778943,0.07909297943115234,2,0.02499994306182951,-1.3030370348718248,13.98973274230957,4.27274481089471,13.663471221923828,-1.1818187132793436,13.772225379943848,0.02499994306182951
2353,2009-02-05,14.276449203491213,14.315995216369627,13.960073471069336,14.236902236938475,27429481.0,0.0027777788942127124,5.000080384559883,0.3636331749066487,39.92806441863931,24.445023019542713,-0.0769553514031962,0.4575060436118843,1.1113374342938318,1.1761169585254034,27.428664417974513,0.3559217453002912,-0.8600246264169265,-0.2995675086975087,-1.4739834980403312,0.8748484806453138,-0.88677550336892,0.28764048597390257,-0.7733418846130391,89.88774883137201,61.32340751279477,0.5872079946714116,2,-0.19773578643799006,0.6228632926940918,1.2037093639373797,-0.034604549407958984,0.23728084564208807,3,0.0013849753058494674,1.7567587296456002,14.236902236938475,-1.3030370348718248,13.98973274230957,4.27274481089471,13.663471221923828,0.0013849753058494674
2354,2009-02-06,14.56316375732422,14.711464881896973,14.246788024902346,14.276449203491213,29099935.0,0.020083043741919715,-1.685706883912173,7.249975885019123,45.06578321112949,27.872085351643523,-0.3960156698876318,0.07578633917527533,0.8530990257869426,0.8558087940110042,28.660548153492215,0.46467685699462713,-0.8469378199695541,0.049927854537966,-0.9686705111455929,1.0685262202215249,-0.45937132830381344,0.5592270373797454,-1.0428100063323988,87.90322580645176,56.67196869062616,0.5092991828417797,2,-0.4646768569946307,0.336148738861084,0.9169948101043719,-0.3213191032409668,0.346035957336424,4,-0.028513251359607583,5.000080384559883,14.276449203491213,1.7567587296456002,14.236902236938475,-1.3030370348718248,13.98973274230957,-0.028513251359607583
2355,2009-02-09,14.553277015686035,14.62248420715332,14.365428924560547,14.56316375732422,22810208.0,-0.0006788869371335826,3.0,-0.03448287331777284,46.44067331074751,31.58681181039701,-0.4384346962725303,-0.002441429940365225,0.8603801034347107,0.8408594433756669,29.862884509573774,0.25705528259277344,-0.7781943705427103,0.09590115547180211,-0.7659591256450344,0.9577614365886387,-0.33502898508661616,0.5268312960302204,-0.9852788194580082,84.9056466415082,50.047608067338764,0.43093014055841816,2,-0.4547901153564453,0.34603548049926935,0.9268815517425573,-0.3114323616027814,0.4350166320800781,0,-0.051630458465957596,-1.685706883912173,14.56316375732422,5.000080384559883,14.276449203491213,1.7567587296456002,14.236902236938475,-0.051630458465957596
2356,2009-02-10,14.236902236938475,14.691691398620605,14.217127799987793,14.553277015686035,24540378.0,-0.02173907487685145,-1.6666595215064857,31.99990354007353,44.05145322834175,34.05869564287418,-0.12254777344138468,0.23158832641667892,1.1640446017928578,1.1298326805814956,30.519136583792907,0.4745635986328125,-0.7227074188508773,-0.1606588840484644,-0.8938050321833142,0.5724872640863854,-0.5272319581158893,0.2059141900189605,-0.6231653732836904,44.186096071945514,5.862690987673943,0.3665730740674247,2,-0.13841533660888494,0.6624102592468297,1.305048227310186,0.004942417144778943,0.7118444442749059,1,-0.01388889447106234,3.0,14.553277015686035,-1.685706883912173,14.56316375732422,5.000080384559883,14.276449203491213,-0.01388889447106234
2357,2009-02-11,14.167694091796875,14.266562461853027,13.900752067565918,14.236902236938475,32471546.0,-0.004861180050954816,4.692280295610364,0.21875367377758606,46.12794109766336,37.118497523976885,-0.10290965150032427,0.2546750751911393,1.2194762034041133,1.1717479564750342,30.53949664812584,0.3658103942871094,-0.6847482577243955,-0.1922974109649651,-0.8890207503727208,0.5044259284427905,-0.5406590806688438,0.1560642587389136,-0.5100481074124037,32.926829268292686,-8.810483894318729,0.34836166970387794,2,-0.06920719146728516,0.6821846961975098,1.562104463577274,0.07415056228637873,0.583317756652832,2,-0.0055826962802130176,-1.6666595215064857,14.236902236938475,3.0,14.553277015686035,-1.685706883912173,14.56316375732422,-0.0055826962802130176
2358,2009-02-12,13.920525550842285,14.167694091796875,13.742565155029295,14.167694091796875,30902388.0,-0.01744592587566529,2.439992283206342,3.571379357861467,40.51445768521341,39.52775269974478,0.16814031576157795,0.46084182465739687,1.4455685743445255,1.388014915685286,30.447610651022295,0.4251289367675799,-0.6068460730152214,-0.3984359741210941,-1.0973011478746493,0.30042919963246106,-0.7478685609978726,-0.04900338724431563,-0.22072681055731458,18.367266588908233,-22.946061351239916,0.3494325868767779,2,0.1779613494873047,0.8552031517028809,1.8438766002655065,0.3213191032409686,0.7118453979492205,3,0.02840910453293999,4.692280295610364,14.167694091796875,-1.6666595215064857,14.236902236938475,3.0,14.553277015686035,0.02840910453293999
2359,2009-02-13,14.325881958007812,14.434636116027832,13.920525550842285,13.920525550842285,29556253.0,0.02911933214626372,-1.5365853658536586,-1.64,46.06413551424866,42.46143403051649,-0.1680980891782795,0.016625794920877013,1.0173558971223997,0.9380140585902339,30.594972912791786,0.5141105651855469,-0.556650955797588,0.03213162422180105,-0.6241781358909915,0.6884413843345936,-0.2960232558345943,0.3602865042781964,-0.5856165720583615,61.458294606980765,19.81500074010261,0.328154880056396,2,-0.1384139060974121,0.4399600028991699,1.4385201930999791,-0.08403730392455877,0.6129779815673828,4,0.013112497483653174,2.439992283206342,13.920525550842285,4.692280295610364,14.167694091796875,-1.6666595215064857,14.236902236938475,0.013112497483653174
2360,2009-02-16,14.147920608520508,14.345656394958494,14.138033866882324,14.325881958007812,15182730.0,-0.012422366037144972,-1.1000096459920723,-0.43902439024390244,49.842255934877016,44.33601905809043,0.09589334992174159,0.14600905410371823,1.1817147699762565,1.0737894439346416,30.720674413230093,0.2076225280761701,-0.43927512749987585,-0.11023745536804164,-0.7122661754925659,0.4917912647564826,-0.41125181543030465,0.19077690469422137,-0.4053554534912127,42.70827576713357,-1.5245566126576833,0.30101436006226234,2,0.07909440994262695,0.5091667175292969,1.6164815425872838,0.09392404556274592,0.8403730392456055,0,0.053808550896282226,-1.5365853658536586,14.325881958007812,2.439992283206342,13.920525550842285,4.692280295610364,14.167694091796875,0.053808550896282226
2361,2009-02-17,13.920525550842285,14.147920608520508,13.71290397644043,14.147920608520508,27802388.0,-0.016072684033954454,2.8260869565217392,1.2777777777777777,42.038211668831394,44.45255289663243,0.349156512264555,0.32381979484156,1.382703979079345,1.2654568459169298,31.17704513366623,0.4350166320800781,-0.3150239572168321,-0.295613861083984,-0.8663971805095105,0.2751694583415425,-0.5810055207967473,-0.010222201371220763,0.7909393310546875,28.767123287671232,-14.259277189855133,0.28539165971276287,2,0.291658878326416,0.6574678421020508,1.8438766002655065,0.3213191032409686,1.1073150634765625,1,0.0767045822389385,-1.1000096459920723,14.147920608520508,-1.5365853658536586,14.325881958007812,2.439992283206342,13.920525550842285,0.0767045822389385
2362,2009-02-18,13.821659088134766,14.049054145812988,13.594264030456545,13.920525550842285,34147179.0,-0.007102207624735679,1.555548708110372,0.43477841478604773,48.88890556099185,45.44820191244938,0.4279275301761505,0.3806897732878447,1.4477341901938452,1.337761271797394,31.42385252126404,0.45479011535644354,-0.18549630686682406,-0.35542774200439453,-0.9217073554722557,0.21085187146346662,-0.6385675487383242,-0.07228793527046484,0.8698345756530763,27.058854236410895,-20.52566752901332,0.2831398067339305,2,0.3312053680419922,0.7069010734558105,1.927913188934328,0.4201855659484881,1.2753887176513672,2,0.08154502913808415,2.8260869565217392,13.920525550842285,-1.1000096459920723,14.147920608520508,-1.5365853658536586,14.325881958007812,0.08154502913808415
2363,2009-02-19,13.732678413391113,13.89086627960205,13.544830322265625,13.821659088134766,27407475.0,-0.00643777090552311,2.0434782608695654,0.9000086814766227,49.25373080608159,45.91352942299961,0.482391256324437,0.4400620180362118,1.5021032346554541,1.389131743797023,31.384079767135052,0.3460359573364258,-0.12924346097929096,-0.4112878799438473,-1.0008870807334969,0.17831132084580226,-0.7060874803386721,-0.11648827954902252,0.9149260650634776,21.111133737536562,-29.842484887110558,0.29479960039482483,2,0.38558244705200195,0.6426372528076172,1.779612064361574,0.6129770278930682,1.1172008514404315,3,0.0741540291270193,1.555548708110372,13.821659088134766,2.8260869565217392,13.920525550842285,-1.1000096459920723,14.147920608520508,0.0741540291270193
2364,2009-02-20,13.534942626953125,13.732678413391113,13.376754760742188,13.732678413391113,37078564.0,-0.014398923537390251,2.599992283243546,2.2222329399912115,47.653411374195684,46.048278096716075,0.5799202844702513,0.5918319334710578,1.6784711639540113,1.5480413730260167,31.124108288040752,0.3559236526489258,-0.12200626762708744,-0.560578632354737,-1.1839293772337456,0.0627721125242715,-0.8722540047942413,-0.24890325991523277,1.0464954021301285,16.326514542303077,-37.556706652892316,0.3116753724395047,2,0.4992804527282715,0.7859959602355957,1.9031972885131871,0.9145236015319824,1.0776557922363281,4,0.08108112107198684,2.0434782608695654,13.732678413391113,1.555548708110372,13.821659088134766,2.8260869565217392,13.920525550842285,0.08108112107198684
2365,2009-02-23,13.69313144683838,13.930413246154785,13.534942626953125,13.534942626953125,27224843.0,0.011687439263336374,-3.9999819138738673,-0.8000009645945658,44.23078992112925,46.068204395914684,0.32060355348703595,0.38238978120958045,1.480232262853944,1.3573930343556686,30.90421398055468,0.39547061920166016,-0.1123884441855445,-0.3574051856994611,-0.9591263045179605,0.24431593311903832,-0.6582657451087108,-0.0565446262902114,0.7919319207775875,41.025764692206515,-13.186631138364838,0.3008605594092495,2,0.21256399154662908,0.5882596969604474,1.7450084686279315,1.2803320884704572,1.156747817993164,0,0.09097469761195076,2.599992283243546,13.534942626953125,2.0434782608695654,13.732678413391113,1.555548708110372,13.821659088134766,0.09097469761195076
2366,2009-02-24,13.762337684631348,14.01939296722412,13.534942626953125,13.69313144683838,56374240.0,0.005054084090381439,-1.5128142977982366,0.43749133373121196,40.082620745348564,45.396502134546374,0.19780205551291452,0.2972783913258663,1.3668109165012936,1.2559580210751946,30.14215535611765,0.4844503402709943,-0.14183632028817073,-0.2684254169464104,-0.881194115393285,0.3443432815004641,-0.5748097661698477,0.03795893227702685,0.6340609944347175,57.3528598198188,5.384446669414579,0.30638434922343694,2,0.1433577537536621,0.5190534591674805,1.6510853767395037,1.2111258506774902,1.166635513305664,1,0.08908050298052284,-3.9999819138738673,13.69313144683838,2.599992283243546,13.534942626953125,2.0434782608695654,13.732678413391113,0.08908050298052284
2367,2009-02-25,13.821659088134766,14.009507179260256,13.60414981842041,13.762337684631348,38790947.0,0.0043104162143661195,-1.1578943360401366,0.8571684489031198,40.57377049180326,45.40309244638969,0.09413269668917401,0.2015717071464529,1.2636895605668474,1.1589004078909255,29.338914136688242,0.4053573608398455,-0.1800524739237943,-0.1794438362121582,-0.7709901659108951,0.4121024934865787,-0.47521700106152664,0.11632932863721024,0.4931680774653895,69.23091763064774,21.14780900921329,0.295773164849368,2,0.08403635025024414,0.3064875602722168,1.5546889305114764,1.3149356842041033,1.3841428756713867,2,0.08726749216521568,-1.5128142977982366,13.762337684631348,-3.9999819138738673,13.69313144683838,2.599992283243546,13.534942626953125,0.08726749216521568
2368,2009-02-26,14.632370948791506,14.770785331726074,13.821659088134766,13.821659088134766,64641254.0,0.0586551770295578,-1.3414638163118624,13.666430879539602,51.17845117845118,45.971349742412194,-0.6760822727004001,-0.5796820328611627,0.4161015592657371,0.3166778389087508,27.459584321200314,0.9491262435913086,-0.16798431142327708,0.5936984062194846,-0.05809966926021737,1.2454964816991865,0.2677993684796345,0.9195974439593346,-1.2556161880493182,90.07092198581573,45.082244798463925,0.3258990377398509,2,-0.5586009025573748,-0.5042243003845233,0.7242035865783674,0.5042238235473633,0.3658094406127894,3,0.03175677124512788,-1.1578943360401366,13.821659088134766,-1.5128142977982366,13.762337684631348,-3.9999819138738673,13.69313144683838,0.03175677124512788
2369,2009-02-27,14.543390274047852,14.701578140258787,14.365428924560547,14.632370948791506,39418345.0,-0.006081083855450142,1.9565217391304655,-0.109756226671672,49.83606557377049,45.97066192451147,-0.6179918232204571,-0.45320124192517497,0.47533623867044206,0.3681010178912931,25.21235872903792,0.3361492156982404,-0.16119599904845927,0.46615948677063024,-0.21005359183915928,1.1423725653804198,0.1280529474657346,0.8042660260755259,-1.1387549018859868,81.6,39.93959660332342,0.338106539304895,2,-0.4696202278137207,-0.4696202278137207,0.6500527858734131,0.5932044982910174,0.4844503402709961,4,0.02107410892566164,-1.3414638163118624,14.632370948791506,-1.1578943360401366,13.821659088134766,-1.5128142977982366,13.762337684631348,0.02107410892566164
2370,2009-03-02,14.38520336151123,14.652145385742188,14.12814712524414,14.543390274047852,38846266.0,-0.010876893871087256,1.789471680200636,1.7777670600087532,52.59515570934259,47.14365570679049,-0.4722710527500915,-0.2510427014312455,0.5990945854152692,0.5027419973344713,22.810383535337383,0.5239982604980469,-0.11593826342372182,0.2718859672546383,-0.3881953468729673,0.9319672813822439,-0.058154689809164495,0.6019266243184411,-0.9532449901580815,68.80007716793672,26.324847461211085,0.330040657063803,3,-0.3114333152770996,-0.3114333152770996,0.6599385738372803,0.7513914108276385,0.6624107360839844,0,0.01580756642527814,1.9565217391304655,14.543390274047852,-1.3414638163118624,14.632370948791506,-1.1578943360401366,13.821659088134766,0.01580756642527814
2371,2009-03-03,14.474183082580565,14.59282398223877,14.365428924560547,14.38520336151123,40198417.0,0.006185503175256235,-2.5384352832932655,-0.5624973624081252,55.32646401230442,47.858939979158556,-0.5302128586365384,-0.31818102828195727,0.4702733350430215,0.3859166685688198,21.099564799130725,0.22739505767822266,-0.11750681996167067,0.3366431713104223,-0.3396977802642116,1.0129841228850562,-0.001527304476894642,0.6748136470977393,-1.0154481720199566,74.57627118644052,29.617065451170916,0.33817047578731724,3,-0.40041303634643377,-0.40041303634643377,0.5462422370910662,0.6624116897583043,0.4547901153564471,1,0.02595629612445105,1.789471680200636,14.38520336151123,1.9565217391304655,14.543390274047852,-1.3414638163118624,14.632370948791506,0.02595629612445105
2372,2009-03-04,14.59282398223877,14.681804656982422,14.474183082580565,14.474183082580565,98254146.0,0.008196725091931922,-2.499999999999925,1.3333476238451947,62.230224314578905,49.300772591213814,-0.5900056235561273,-0.43088149619630123,0.3082045829711326,0.2549922132642113,20.128039921595818,0.20762157440185725,-0.11930954276885863,0.43748798370361364,-0.26796488946843233,1.1429408568756596,0.08476154711759065,0.7902144202896366,-1.1078480632548526,81.24998116015277,31.566890503813802,0.35272643658602315,3,-0.5190539360046387,-0.5190539360046387,0.2867157459259033,0.5437707901000994,0.39546966552734375,2,0.02303524089013731,-2.5384352832932655,14.474183082580565,1.789471680200636,14.38520336151123,1.9565217391304655,14.543390274047852,0.02303524089013731
2373,2009-03-05,14.296221733093262,14.59282398223877,14.236902236938475,14.59282398223877,59565517.0,-0.020325212550121097,1.3999935693386185,-2.4999999999999627,49.43820184126587,49.499082643110505,-0.22915638536880145,-0.13989444854659894,0.5579932621487451,0.5459860800733214,19.282501542961043,0.35592174530029475,-0.07973734606746063,0.13989710807800293,-0.5663254118580152,0.8461196280140211,-0.21321415189000703,0.4930083680460129,-0.785529625854501,29.3103448275863,-18.103213658708547,0.3531112599680093,3,-0.1433577537536621,-0.22245168685913086,0.5833179950714111,0.8403730392456072,0.6030912399291992,3,0.06362381947443985,-2.499999999999925,14.59282398223877,-2.5384352832932655,14.474183082580565,1.789471680200636,14.38520336151123,0.06362381947443985
2374,2009-03-06,14.147920608520508,14.48406982421875,14.009507179260256,14.296221733093262,48766307.0,-0.010373448827354359,-1.2325636694415947,0.5,50.0,50.140105985207256,0.017030671646489637,-0.025610412560718387,0.6638043355136318,0.709544610100517,19.5634169388118,0.4745626449584943,-0.06059212670861491,0.01235814094543386,-0.6674243135271549,0.6921405954180226,-0.32753308629085964,0.35224936818172736,-0.6120266367920006,20.588122646126138,-26.287904830402525,0.339891227236294,3,0.004943370819091797,-0.07415056228637695,0.6673545837402344,0.9491267204284686,0.7316179275512678,4,0.06009786204000345,1.3999935693386185,14.296221733093262,-2.499999999999925,14.59282398223877,-2.5384352832932655,14.474183082580565,0.06009786204000345
2375,2009-03-09,13.801884651184082,14.147920608520508,13.653583526611328,14.147920608520508,54166923.0,-0.02445843222558286,1.8571428571428572,2.3333333333333335,47.82608543698821,51.00049095094499,0.4247864179299974,0.2753649279161632,0.9697839647018398,1.0481427763181905,20.082064601883374,0.4943370819091797,-0.04188890810909918,-0.29610819816589284,-0.9615911328781888,0.36937473654640307,-0.6288496655220417,0.036633269190256,-0.2412928522556239,14.423076923076922,-33.30838265400337,0.3327414673561481,3,0.38558292388916016,0.27188539505004883,0.9046368598937988,1.186408996582033,1.2753896713256836,0,0.08882525786285211,-1.2325636694415947,14.147920608520508,1.3999935693386185,14.296221733093262,-2.499999999999925,14.59282398223877,0.08882525786285211
2376,2009-03-10,14.039167404174805,14.118261337280273,13.594264030456545,13.801884651184082,56657120.0,0.017192054490207997,1.6499936095456418,-0.6857170417120257,53.79310344827585,52.469305723886386,0.25803687982977763,0.02372523259548842,0.6972448378864566,0.7949389993220315,20.391108147312792,0.5239973068237287,0.006967408663301811,-0.048938703536986594,-0.7116016661679634,0.6137242590939902,-0.3802701848524759,0.2823927777785027,-0.4543717345903939,40.909126782646574,-9.04743410507961,0.33133148131548845,3,0.1433572769165039,0.03460264205932617,0.5017507076263428,0.8601450920104998,1.3248224258422852,1,0.07183094726262262,1.8571428571428572,13.801884651184082,-1.2325636694415947,14.147920608520508,1.3999935693386185,14.296221733093262,0.07183094726262262
2377,2009-03-11,14.088600158691404,14.256674766540527,13.930413246154785,14.039167404174805,42425966.0,0.0035210602661450707,-1.444446032267745,0.20832847686377157,56.2936915527725,53.03766576547764,0.2798846485171076,-0.03366276850309191,0.6165466456328215,0.7393406839968897,20.040849331845884,0.3262615203857422,0.06113887932554718,0.004448747634885564,-0.6571575375873682,0.6660550328571393,-0.3263543949762404,0.33525189024601154,-0.49433612823485973,49.50490226977069,-3.9310274002494694,0.3308031426111268,3,0.05932092666626154,-0.014830112457273614,0.452317953109743,0.8107123374939,0.9392404556274432,2,0.05964915107106461,1.6499936095456418,14.039167404174805,1.8571428571428572,13.801884651184082,-1.2325636694415947,14.147920608520508,0.05964915107106461
2378,2009-03-12,14.315995216369627,14.40497589111328,13.871091842651367,14.088600158691404,56735427.0,0.016140358525111642,1.6341463414634059,4.60008874483946,63.66782919306379,54.574528389843564,0.003232070985598412,-0.2423358147294259,0.35350934586564975,0.5155643686884925,19.279821204416063,0.5338840484619123,0.13248760836293805,0.21207032203674103,-0.45257710791629613,0.8767177519897782,-0.12025339293977666,0.5443940370132587,-0.7217311859130824,81.11109086641441,22.031745472145914,0.3323237149765183,3,-0.1779608726501447,-0.24222517013549627,0.17301774024963557,0.5833172798156774,0.3954696655273455,3,0.04696134786548023,-1.444446032267745,14.088600158691404,1.6499936095456418,14.039167404174805,1.8571428571428572,13.801884651184082,0.04696134786548023
2379,2009-03-13,14.5137300491333,14.671917915344238,14.315995216369627,14.315995216369627,46235446.0,0.013812161136905976,-2.5999999999999535,0.8695652173913122,64.16382005367518,55.85993553921385,-0.22255673718064095,-0.44825840924746174,0.10767103861826399,0.31063724125522896,18.946069177096295,0.35592269897461115,0.20964010784090448,0.4004127502441399,-0.2824994288518692,1.083324929340149,0.058956660696136254,0.7418688397921436,-0.8959355926513659,85.32108792727799,22.96840217271052,0.34145608954800444,3,-0.37569570541381836,-0.4399600028991699,-0.024717092514038086,0.38558244705200373,0.2867155075073242,4,0.02656676971280625,1.6341463414634059,14.315995216369627,-1.444446032267745,14.088600158691404,1.6499936095456418,14.039167404174805,0.02656676971280625
2380,2009-03-16,14.909199714660645,14.988293647766113,14.5137300491333,14.5137300491333,39734749.0,0.02724796893621151,-1.4,1.999999999999982,67.7914215715283,57.244930823572055,-0.5988570656047489,-0.8261266293686695,-0.33644193198093575,-0.09863841664840223,18.443273834136818,0.4745635986328125,0.20627745169733203,0.7578184604644775,-0.01248661888270064,1.5281235398116557,0.37266592079088845,1.1429710001380666,-1.2683454406738264,94.32623725325739,30.046438336687757,0.38515253967358903,3,-0.6179208755493164,-0.7266755104064941,-0.41030001640319824,-0.00988721847534002,-0.1483011245727539,0,-0.0019894547766841075,-2.5999999999999535,14.5137300491333,1.6341463414634059,14.315995216369627,-1.444446032267745,14.088600158691404,-0.0019894547766841075
2381,2009-03-17,14.988293647766113,15.195915222167967,14.849879264831545,14.909199714660645,41745143.0,0.0053050421631748446,-2.500000000000027,0.2,67.98780604363108,57.88466212680008,-0.667555841239377,-0.865499074418878,-0.4626694020814348,-0.18695627292790284,17.357450712531868,0.34603595733642223,0.21627344960813488,0.7835239887237542,-0.06359231607589066,1.630640293523399,0.35996583632393175,1.2070821411235766,-1.293541798828123,84.32835820895534,19.820786093857038,0.42355815239982225,3,-0.5932040214538574,-0.7019586563110352,-0.489393949508667,-0.08898115158080877,-0.20762157440185547,1,0.005936678105910698,-1.4,14.909199714660645,-2.5999999999999535,14.5137300491333,1.6341463414634059,14.315995216369627,0.005936678105910698
2382,2009-03-18,14.94874668121338,15.22557544708252,14.770785331726074,14.988293647766113,40898433.0,-0.002638523602626841,-1.3,-0.4999999999999775,56.40000493875176,58.658195804298515,-0.639457589153217,-0.7770224480797214,-0.46435655923138164,-0.1351717473196299,15.967966370515214,0.4547901153564453,0.22851682521226913,0.6876226425170913,-0.2011186837328296,1.5763639687670121,0.24325197939213083,1.1319933056420517,-1.1639250298815913,79.56204379562057,17.532602476121497,0.44437066312496026,3,-0.5388269424438494,-0.6475815773010272,-0.4498469829559344,-0.04943418502807617,-0.36580944061279475,2,0.027777790182608397,-2.500000000000027,14.988293647766113,-1.4,14.909199714660645,-2.5999999999999535,14.5137300491333,0.027777790182608397
2383,2009-03-19,14.751011848449707,15.10693359375,14.662031173706055,14.94874668121338,37747315.0,-0.01322751913457565,-1.3684159757936367,5.000000000000269,54.02299147936736,59.10519485756156,-0.4139586598120175,-0.5260561225598792,-0.3090913057838982,0.07740589968714318,14.338714851621104,0.4449024200439453,0.2203381834802176,0.4389711380004879,-0.43891215080982704,1.316854426810803,2.9493595331331335e-05,0.8779127824056445,-0.8509298934578595,47.82608695652184,-11.243346563322426,0.4389416444051575,3,-0.3410921096801758,-0.4498467445373535,-0.2768290042877197,0.14830064773559748,-0.25705528259277166,3,0.018766764525257607,-1.3,14.94874668121338,-2.500000000000027,14.988293647766113,-1.4,14.909199714660645,0.018766764525257607
2384,2009-03-20,14.632370948791506,14.79055881500244,14.56316375732422,14.751011848449707,94385812.0,-0.008042899082253085,1.3000000000000054,0.5999999999999857,54.863796288581206,59.88716272996078,-0.24515209278882288,-0.33832947316955675,-0.2326244405559983,0.21871716788212403,12.350041583226389,0.2273950576782191,0.17637683038761587,0.265458822250368,-0.5422980667639958,1.0732157112647318,-0.13841962225681392,0.6693372667575499,-0.6262495144324038,16.666666666666917,-39.47113691220581,0.40387844450718147,3,-0.22245121002197443,-0.33120584487915217,-0.19526314735412775,0.26694154739379883,-0.18784809112549006,4,0.005405407871511114,-1.3684159757936367,14.751011848449707,-1.3,14.94874668121338,-2.500000000000027,14.988293647766113,0.005405407871511114
2385,2009-03-23,14.938859939575195,15.00806713104248,14.632370948791506,14.632370948791506,63215352.0,0.02094595550210565,-1.4516129032258234,-2.583333333333357,58.4229390681004,60.401588909941275,-0.4172820711174232,-0.5762511467444789,-0.5738146234516535,-0.054406627927285456,10.941403797623375,0.3756961822509748,0.20563500291774695,0.5096613883972161,-0.27099826295385476,1.290321039748287,0.11933156272168155,0.8999912140727506,-0.8351821841982208,56.716417910447646,2.790707868475124,0.39032982567553537,3,-0.39052629470825195,-0.6376948356628418,-0.4622049331665039,-0.0395474433898908,-0.6920719146728498,0,-0.009265391301239156,1.3000000000000054,14.632370948791506,-1.3684159757936367,14.751011848449707,-1.3,14.94874668121338,-0.009265391301239156
2386,2009-03-24,14.988293647766113,15.1168212890625,14.810332298278807,14.938859939575195,44507017.0,0.003309068321871056,1.0000000000000115,0.1612903225806461,57.352941176470594,60.51928331257441,-0.3552858070726028,-0.5577249495891472,-0.6504411219754456,-0.06653383193669526,9.79350340398591,0.3064889907836932,0.24940689505005587,0.4977972984313972,-0.25439606891730904,1.2499906657801034,0.12170061475704408,0.8738939821057503,-0.7948640770526954,64.17910447761184,13.143396121134316,0.37609668367435267,3,-0.4399600028991699,-0.6871285438537598,-0.5462424755096436,-0.08898115158080877,-0.4350166320800781,1,-0.015171510715104919,-1.4516129032258234,14.938859939575195,1.3000000000000054,14.632370948791506,-1.3684159757936367,14.751011848449707,-0.015171510715104919
2387,2009-03-25,15.027840614318848,15.166254997253418,14.899312973022461,14.909199714660645,28064343.0,0.002638523602626952,-2.857142857142857,2.4,65.04065040650408,60.67181900295667,-0.27668707441884166,-0.5294181144851393,-0.7007081402476256,-0.08979281355449764,8.621794696963295,0.26694202423095703,0.33472336097143796,0.4770351886749271,-0.24205451034626968,1.196124887696124,0.11749033916432872,0.8365800381855255,-0.7518393734959012,77.04918032786878,22.30429159052221,0.35954484951059856,3,-0.25705528259277344,-0.7266755104064941,-0.6327517032623291,-0.12852811813354315,-0.37569522857666016,2,-0.016447375727360436,1.0000000000000115,14.988293647766113,-1.4516129032258234,14.938859939575195,1.3000000000000054,14.632370948791506,-0.016447375727360436
2388,2009-03-26,15.097047805786133,15.10693359375,14.938859939575195,15.027840614318848,24575787.0,0.004605265203661002,2.777837322215196,0.5833333333333334,70.16806722689078,61.33895757775839,-0.24971038266815349,-0.5924006279317169,-0.7743151101234087,-0.14309141847679996,9.29454035154516,0.1680736541748047,0.3916966986079409,0.5230085372924798,-0.23609190701582605,1.2821089816007856,0.14345831513832685,0.9025587594466327,-0.7450806284624214,88.52459016393439,28.242175190992015,0.37955022215415324,3,-0.22739505767822266,-0.7958827018737793,-0.7563354969024658,-0.1977353096008283,-0.20762157440185725,3,-0.034053715123595674,-2.857142857142857,15.027840614318848,1.0000000000000115,14.988293647766113,-1.4516129032258234,14.938859939575195,-0.034053715123595674
2389,2009-03-27,14.849879264831545,15.097047805786133,14.770785331726074,15.097047805786133,34107105.0,-0.016371978424805533,1.64,-3.571428571428546,73.24561403508781,61.94497896259834,0.05604961908313477,-0.33844568484547644,-0.5373777334895156,0.11460551842810496,9.841988982827171,0.3262624740600586,0.4375070994957646,0.2605155467987075,-0.5082922273081056,1.0293233209055206,-0.12388834025469997,0.6449194338521149,-0.42802342592712783,40.740740740740875,-24.295696562181448,0.38440388705340656,3,0.044490337371824396,-0.5487141609191912,-0.6030910015106219,0.049433231353759766,0.12852764129638494,4,-0.023968053384617716,2.777837322215196,15.097047805786133,-2.857142857142857,15.027840614318848,1.0000000000000115,14.988293647766113,-0.023968053384617716
2390,2009-03-30,14.612598419189453,14.849879264831545,14.5137300491333,14.849879264831545,38501169.0,-0.01597863803539712,1.8333447210086258,0.9599961416031779,62.719309007925816,61.359590403075536,0.27584063514125035,-0.08775471987948613,-0.3142524047609072,0.35830033449965626,9.945985658729679,0.33614921569824396,0.4390869060730651,0.011864948272705789,-0.7509323406308663,0.7746622371762779,-0.36953369617908116,0.39326359272449274,-0.12644501163078736,15.15166130291046,-50.74995727851576,0.38139864445178634,3,0.25705432891845703,-0.23233938217163086,-0.43501758575439453,0.23233699798584162,0.33614826202392756,0,-0.011502099537801458,1.64,14.849879264831545,2.777837322215196,15.097047805786133,-2.857142857142857,15.027840614318848,-0.011502099537801458
2391,2009-03-31,14.849879264831545,14.859766006469727,14.553277015686035,14.612598419189453,28106086.0,0.016238100769983,1.3846242315640291,-1.0,65.5870567087147,62.38037393307141,0.018842404188786688,-0.3114124856402025,-0.5600361192845948,0.11545999042356314,10.04631955100975,0.3064889907836914,0.43169791676026037,0.23036098480224787,-0.5377994752132054,0.9985214448177011,-0.15371924520547964,0.6144412148099754,-0.33614921569824396,51.51515151515179,-15.78057341917377,0.38408023000772695,3,-0.00988674163818537,-0.4696202278137225,-0.7563359737396258,-0.00494384765625,0.0,1,-0.04061253490171324,1.8333447210086258,14.612598419189453,1.64,14.849879264831545,2.777837322215196,15.097047805786133,-0.04061253490171324
2392,2009-04-01,14.928973197937012,14.998180389404295,14.493956565856935,14.849879264831545,46609057.0,0.005326234085470505,3.6363636363636793,0.3333346730598316,63.362080076768905,63.418050443893804,-0.07079636046570137,-0.38370445520277485,-0.641789505645697,0.02978927745338389,10.265261768779894,0.5042238235473597,0.3763188253067309,0.2926474571228024,-0.4876675648893869,1.0729624791349917,-0.09751005388329226,0.682804968128897,0.2966022491455078,70.96785234763578,5.195796970217259,0.39015751100609425,4,-0.09886741638183594,-0.5190534591674805,-0.8354299068450928,-0.08403778076171697,-0.26694202423095703,2,-0.02516557416707621,1.3846242315640291,14.849879264831545,1.8333447210086258,14.612598419189453,1.64,14.849879264831545,-0.02516557416707621
2393,2009-04-02,15.205801963806152,15.294781684875488,14.928973197937012,14.928973197937012,46372619.0,0.018543054649424517,-1.6428502528627926,3.5000000000000786,64.58334505590261,64.49800030692951,-0.3088027639024702,-0.6207204853476114,-0.9114224945557918,-0.23865492998000803,10.241155018896666,0.36580848693847656,0.31818481966477385,0.5239972114562992,-0.27856453001841963,1.326558952931018,0.12271634071893978,0.9252780821936586,-0.711845397949217,88.88899474352345,24.532673898373943,0.40128087073735913,4,-0.3114328384399414,-0.7612791061401367,-1.1888809204101562,-0.3608665466308576,-0.6228647232055664,3,-0.0364108765444805,3.6363636363636793,14.928973197937012,1.3846242315640291,14.849879264831545,1.8333447210086258,14.612598419189453,-0.0364108765444805
2394,2009-04-03,14.998180389404295,15.205801963806152,14.889426231384276,15.205801963806152,29050493.0,-0.01365410222335206,2.0476190476190648,-0.7500000000000064,52.03620087250471,63.788362729641115,-0.04898554102646635,-0.36483900275744396,-0.7023753706617022,-0.029611918517984392,9.723294852058622,0.3163757324218768,0.3092049582311063,0.27386264801025284,-0.4991580281093011,1.0468833241298068,-0.11264769004952413,0.6603729860700298,-0.5042238235473597,62.96303794332883,2.298663038799276,0.38651033805977697,4,-0.10381126403808416,-0.5536575317382795,-0.8972220420837385,-0.15324497222900035,-0.5141105651855451,4,-0.007251156820120008,-1.6428502528627926,15.205801963806152,3.6363636363636793,14.928973197937012,1.3846242315640291,14.849879264831545,-0.007251156820120008
2395,2009-04-06,15.027840614318848,15.25523567199707,14.899312973022461,14.998180389404295,29606735.0,0.0019775882236692244,-2.130434782608696,-0.1428571428571502,50.92592675291501,63.07425001591272,-0.07229956720283504,-0.31404576375906856,-0.7331045519084451,-0.05987388593930021,8.58236878181212,0.3559226989746094,0.32316311851141677,0.24222507476806676,-0.4073917376944518,0.8918418872305853,-0.08258333146319252,0.567033480999326,-0.5178675460815416,66.66674605764254,8.62410256025968,0.3248084062312596,4,-0.13347148895263672,-0.583317756652832,-0.9540705680847168,-0.1829051971435529,-0.6426372528076172,0,-0.003289475145472065,2.0476190476190648,14.998180389404295,-1.6428502528627926,15.205801963806152,3.6363636363636793,14.928973197937012,-0.003289475145472065
2396,2009-04-07,15.047614097595215,15.205801963806152,14.928973197937012,15.027840614318848,30823126.0,0.001315790058188826,-1.5454545454545454,0.6666666666666268,52.336450704428465,61.66267227123764,-0.0925010056863691,-0.2681430861595757,-0.73971526036037,-0.07935092352000339,7.279710343192444,0.2768287658691406,0.34663751338180404,0.21157622337341309,-0.34380315447255505,0.7669556012193812,-0.06611346554957187,0.48926591229639804,-0.5219448570251455,69.1358848005182,13.244604892558385,0.2776896889229841,4,-0.1532449722290039,-0.6030912399291992,-0.973844051361084,-0.2026786804199201,-0.4745626449584943,1,-0.006570305148750122,-2.130434782608696,15.027840614318848,2.0476190476190648,14.998180389404295,-1.6428502528627926,15.205801963806152,-0.006570305148750122
2397,2009-04-08,14.928973197937012,15.047614097595215,14.652145385742188,15.047614097595215,33426144.0,-0.00788436617850019,5.666650590013183,-6.0,54.36893613036149,59.90721326051217,0.011891190066124935,-0.08781793130013327,-0.6173057127683936,0.04916064018298982,6.029955628549303,0.39546871185302734,0.3322293217485335,0.05091667175292969,-0.379452128938512,0.48128547244437136,-0.16426772859279204,0.2661010720986514,-0.3879217084808335,43.07690252918663,-13.263078227557664,0.2151844003457212,4,-0.03460407257080078,-0.4844503402709961,-0.8552031517028809,-0.08403778076171697,-0.20762157440185725,2,-0.005298015614121132,-1.5454545454545454,15.047614097595215,-2.130434782608696,15.027840614318848,2.0476190476190648,14.998180389404295,-0.005298015614121132
2398,2009-04-09,14.988293647766113,15.057500839233398,14.701578140258787,14.928973197937012,23848311.0,0.003973511710591016,2.600000000000018,-0.5,59.000008681401205,58.32436822121365,-0.07205580609395135,-0.09927909077443431,-0.6548791926670887,-0.0034748418532437597,5.103773203384485,0.35592269897461115,0.3192420829170004,0.07662220001220632,-0.2647133332691247,0.41795773329353736,-0.0940455666284592,0.24728996665287184,-0.4321675544015484,55.737634925504366,-5.3885657261146065,0.17066776664066557,4,-0.09392452239990234,-0.5437707901000977,-0.9145236015319824,-0.14335823059081854,-0.24716854095458807,3,-0.0217678197216723,5.666650590013183,14.928973197937012,-1.5454545454545454,15.047614097595215,-2.130434782608696,15.027840614318848,-0.0217678197216723
2399,2009-04-14,14.899312973022461,14.988293647766113,14.691691398620605,14.988293647766113,40596615.0,-0.005936678105910587,5.666666666666667,-1.5,48.87640327660617,56.786267584400356,0.027574183403134,0.02115419801805274,-0.5412311585766005,0.08590031577152146,4.815190636461198,0.2966022491455078,0.2788866076856813,-0.03163762092590261,-0.3173625200615646,0.2540872782097594,-0.17450007049373362,0.1112248286419284,-0.32841376782767817,40.98351323400581,-19.845379169937274,0.14286244956783062,4,-0.00494384765625,-0.4547901153564453,-0.7859959602355957,-0.05437755584716619,-0.1680746078491211,1,-0.02123424972646204,2.600000000000018,14.988293647766113,5.666650590013183,14.928973197937012,-1.5454545454545454,15.047614097595215,-0.02123424972646204
2400,2009-04-15,14.879538536071776,14.97840690612793,14.800445556640625,14.899312973022461,46399912.0,-0.001327204615843014,-1.0000107178264248,0.2222329399912314,46.85711356480783,54.705162790632926,0.09967837971067262,0.040678147533265374,-0.4930045474851088,0.11306209142050783,4.943674951885313,0.1779613494873047,0.21638860634279844,-0.049928998947144976,-0.33643610186394923,0.23657810396965928,-0.1931825504055471,0.09332455251125715,-0.29416168128337894,41.071154816716906,-18.535292417796875,0.143253551458402,4,0.01483058929443537,-0.43501567840575994,-0.7662215232849103,-0.03460311889648082,-0.11863994598388494,2,-0.02657802262444553,5.666666666666667,14.899312973022461,2.600000000000018,14.988293647766113,5.666650590013183,14.928973197937012,-0.02657802262444553
2401,2009-04-16,15.077274322509766,15.176141738891602,14.879538536071776,14.879538536071776,29035875.0,0.013289107451728288,-1.99999517702718,-9.99956595128928,51.30890052356021,53.36592061805419,-0.06974355007389477,-0.15815850119708585,-0.6699218236240405,-0.07953452227646807,4.832144036750119,0.296603202819826,0.1686622672793643,0.1433577537536621,-0.14968453777543544,0.43640004528275966,-0.0031633920108866675,0.2898788995182109,-0.4777093711196265,81.13204113204114,22.751638614702955,0.14652114576454886,4,-0.10381078720092773,-0.63275146484375,-0.9466555118560791,-0.23233890533447088,-0.23728179931640625,3,-0.04590159641556035,-1.0000107178264248,14.879538536071776,5.666666666666667,14.899312973022461,2.600000000000018,14.988293647766113,-0.04590159641556035
2402,2009-04-17,15.36398983001709,15.36398983001709,15.057500839233398,15.077274322509766,46032831.0,0.019016401862455234,1.1379310344827587,1.4499930066894502,56.33802816901406,52.4497742972888,-0.32213897850271067,-0.43444415712619744,-0.9400261596670667,-0.35639204804888536,5.082933906188989,0.3064889907836914,0.17632454160750122,0.4093111038208015,0.05866592068979415,0.7599562869518088,0.23398851225529782,0.5846336953863052,-0.7505205439572435,100.0,43.555859222262335,0.1753225915655034,4,-0.35592222213745117,-0.7464489936828613,-1.2358424663543701,-0.5190544128417951,-0.4449033737182617,4,-0.0514800117763089,-1.99999517702718,15.077274322509766,-1.0000107178264248,14.879538536071776,5.666666666666667,14.899312973022461,-0.0514800117763089
2403,2009-04-20,15.027840614318848,15.383763313293455,14.97840690612793,15.36398983001709,34647955.0,-0.021879031385551806,1.1578947368421162,-1.1724137931034482,54.05405405405399,52.67398020634982,-0.015520444600513272,-0.08062599166628281,-0.5921042813761339,-0.012713050951035143,5.5064101911599215,0.40535640716552557,0.14837141949812604,0.05932044982910156,-0.27911650462120186,0.397757404279405,-0.10989802739604926,0.22853892705425238,-0.3843505065007111,48.5714285714287,-9.451817997651261,0.1692184772251515,4,-0.00988626480102539,-0.40041303634643555,-0.9169950485229492,-0.1829051971435529,-0.039546966552734375,0,-0.020394745901927136,1.1379310344827587,15.36398983001709,-1.99999517702718,15.077274322509766,-1.0000107178264248,14.879538536071776,-0.020394745901927136
2404,2009-04-21,14.711464881896973,15.077274322509766,14.434636116027832,15.027840614318848,66310561.0,-0.021052640931021438,2.0952380952380953,0.9411764705882353,52.173891162219924,52.81264291849481,0.28598166535556757,0.2550559298401289,-0.2766325543783097,0.31479654176845173,5.9802314881526115,0.6426382064819336,0.11538101106194709,-0.2610099792480476,-0.5844231249090619,0.062403166412966726,-0.42271655207855474,-0.09930340641754043,0.6722984313964826,29.166666666666725,-32.86349437899487,0.1617065728305071,4,0.19773483276367188,0.13841438293456854,-0.605562686920166,0.1334705352783221,0.38558292388916016,1,0.0020161299471306293,1.1578947368421162,15.027840614318848,1.1379310344827587,15.36398983001709,-1.99999517702718,15.077274322509766,0.0020161299471306293
2405,2009-04-22,14.800445556640625,14.889426231384276,14.4544095993042,14.711464881896973,35228300.0,0.006048389841391444,2.2592592592592893,-0.28125,48.837210345698544,52.42383843419149,0.18031489179459292,0.16355970297717803,-0.3651831819679927,0.2219517496438499,6.16588647271636,0.43501663208007635,0.056083718083119294,-0.16510858535766637,-0.497353735754702,0.16713656503936924,-0.3312311605561842,0.001013989840851437,0.5833177566528303,38.54166666666674,-23.793342743368868,0.16612257519851814,4,0.10875415802001953,0.10875415802001953,-0.6945433616638184,0.044489860534669745,0.24716854095458984,2,-0.004676020813186521,2.0952380952380953,14.711464881896973,1.1578947368421162,15.027840614318848,1.1379310344827587,15.36398983001709,-0.004676020813186521
2406,2009-04-23,14.76089859008789,14.968520164489744,14.681804656982422,14.800445556640625,34499538.0,-0.002672011893249393,-1.899999999999982,-0.4444444444444444,45.97156766428688,51.49079749351653,0.19546996347553147,0.19520561338894282,-0.31545757567210586,0.25420812914175706,6.0355130475061936,0.28671550750732244,0.04606314190244731,-0.1932857990264889,-0.5375986537060538,0.15102705565307595,-0.3654422263662713,-0.021129371686706477,0.6038821792602516,34.375000000000064,-25.75812294235454,0.17215642733978248,4,0.1483011245727539,0.1483011245727539,-0.5239970684051514,0.08403682708740412,0.36580944061279475,3,0.0,2.2592592592592893,14.800445556640625,2.0952380952380953,14.711464881896973,1.1578947368421162,15.027840614318848,0.0
2407,2009-04-24,14.780672073364258,14.849879264831545,14.543390274047852,14.76089859008789,58262576.0,0.001339585334570792,2.8749999999999356,-0.5,38.378390497508526,49.19950658419512,0.17036320707996566,0.16439401243498253,-0.3223816613777508,0.22718502517146533,5.918765787087096,0.3064889907836932,0.03621168173908451,-0.16115388870239222,-0.5120161480270209,0.18970837062223644,-0.33658501836470656,0.01427724095992211,0.5655058029174782,36.45833333333341,-19.20964233260988,0.17543112966231397,4,0.12852764129638672,0.12852764129638672,-0.4399597644805908,0.06426334381103693,0.39546966552734375,4,0.004013379739071565,-1.899999999999982,14.76089859008789,2.2592592592592893,14.800445556640625,2.0952380952380953,14.711464881896973,0.004013379739071565
2408,2009-04-27,14.582937240600586,14.780672073364258,14.474183082580565,14.780672073364258,57236219.0,-0.013377932463571995,2.100000000000018,-10.0,38.586968488044825,48.05623605213275,0.3403419550923932,0.3390198669743718,-0.10586200041188931,0.4143945992903646,5.85934133060142,0.3064889907836932,0.014602939952856886,-0.33318319320678746,-0.7104970661235868,0.04413067971001183,-0.5218401296651862,-0.1445262567483887,0.7450098004760726,23.076923076923077,-30.36009244680478,0.18865693645839937,4,0.3262624740600586,0.3262624740600586,-0.22739481925964355,0.2619981765747088,0.4943370819091797,0,0.02305085800975437,2.8749999999999356,14.780672073364258,-1.899999999999982,14.76089859008789,2.2592592592592893,14.800445556640625,0.02305085800975437
2409,2009-04-28,14.493956565856935,14.582937240600586,14.276449203491213,14.582937240600586,46242878.0,-0.006101697708464249,5.888867453350871,0.449999999999991,35.78948811310377,46.826499890832295,0.4087616018848159,0.4215833121320909,-0.01181100608741481,0.4892263441936624,6.43366634111565,0.3064880371093732,-0.007341908565173583,-0.4043677330017079,-0.8258282872793004,0.017092821275884518,-0.6150980101405032,-0.1936374558629126,0.8161242567187461,31.428476937090295,-19.49504602210061,0.21073027713879605,4,0.3361496925353986,0.3361496925353986,-0.138414144515993,0.30154514312743963,0.5536575317382795,1,0.03410642771440853,2.100000000000018,14.582937240600586,2.8749999999999356,14.780672073364258,-1.899999999999982,14.76089859008789,0.03410642771440853
2410,2009-04-29,14.444522857666016,14.62248420715332,14.187467575073242,14.493956565856935,49791599.0,-0.003410642771440986,1.8387096774193548,0.5555555555555866,34.19690698823942,44.92516727579665,0.4358313477224218,0.48251857838791956,0.047960240625696926,0.5299209741822217,7.043946979637526,0.4350166320800781,-0.04859418798431214,-0.4453976631164558,-0.8965066461801499,0.00571131994723828,-0.6709521546483028,-0.21984317158460875,0.8242127001462869,32.91139240506337,-15.059491909554517,0.22555449153184715,4,0.341092586517334,0.341092586517334,-0.08898043632507324,0.2768287658691406,0.6426382064819336,2,0.04517455886566779,5.888867453350871,14.493956565856935,2.100000000000018,14.582937240600586,2.8749999999999356,14.780672073364258,0.04517455886566779
2411,2009-04-30,14.246788024902346,14.59282398223877,14.246788024902346,14.444522857666016,63411478.0,-0.013689260262323422,-2.500000000000045,3.99999999999982,32.8358373696893,42.31381274253835,0.5625289128239608,0.6669495520977975,0.26127879745709315,0.7127844341917733,7.713805112905395,0.346035957336424,-0.06638514445468857,-0.6129779338836645,-1.1481516680453385,-0.07780419972199049,-0.8805648009645015,-0.3453910668028275,0.9570714539456127,8.95522388059726,-37.99744697307266,0.2675868670808372,4,0.5388274192810041,0.5388274192810041,0.1779613494873029,0.46467685699462713,0.7810525894165021,3,0.056210990947088035,1.8387096774193548,14.444522857666016,5.888867453350871,14.493956565856935,2.100000000000018,14.582937240600586,0.056210990947088035
2412,2009-05-04,14.553277015686035,14.57305145263672,14.197355270385742,14.246788024902346,111053054.0,0.02151284838715717,1.1714166025900603,-1.550000000000005,40.26549503530601,40.78175062934413,0.14410024804043964,0.34875189222417013,-0.022556488552456955,0.3902137615086172,8.759239619833489,0.37569618225097834,-0.07287745333712436,-0.2877041339874271,-0.8387873441476614,0.2633790761728072,-0.5632457390675434,-0.012162528907310843,0.5895989489354392,61.66666666666667,15.171510564889019,0.2755416050801169,5,0.07909393310546875,0.23233842849731445,-0.12852764129638672,0.049433231353759766,0.583317756652832,0,0.039402191987178314,-2.500000000000045,14.246788024902346,1.8387096774193548,14.444522857666016,5.888867453350871,14.493956565856935,0.039402191987178314
2413,2009-05-05,14.652145385742188,14.671917915344238,14.503843307495115,14.553277015686035,254396622.0,0.006793546906967318,1.428588161530166,0.3225837567716439,44.4934203369549,39.92836498209246,-0.015270778391485607,0.21742575630457672,-0.09428667244624833,0.2761489643405941,8.988437658473334,0.16807460784912287,-0.10398715755313503,-0.16115293502807582,-0.6902590900253305,0.36795321996917885,-0.42570601252670315,0.10340014247055151,0.43340607550639376,95.91856420392021,46.71339236434465,0.2645530774986274,5,-0.07415151596069336,0.1334700584411621,-0.11617016792297363,-0.12852907180786133,0.5635433197021484,1,0.03576243200939766,1.1714166025900603,14.553277015686035,-2.500000000000045,14.246788024902346,1.8387096774193548,14.444522857666016,0.03576243200939766
2414,2009-05-06,14.889426231384276,14.968520164489744,14.59282398223877,14.652145385742188,208939459.0,0.016194273220424327,-1.1111054545259578,2.3999672039432256,50.20082250451696,40.079877444183396,-0.25105410387512705,-0.02995630574801922,-0.29473798647691396,0.03294819255157044,8.969212774671783,0.3756961822509748,-0.16940631320755983,0.08156561851501287,-0.44174388869415715,0.6048751257241829,-0.18008913508957214,0.3432203721195979,0.14224019669378585,89.87341772151896,38.00188687944595,0.2616547536045847,5,-0.3114323616027814,-0.10381078720092596,-0.30401730537414373,-0.41524314880370916,0.35592269897461115,2,0.012616207515742994,1.428588161530166,14.652145385742188,1.1714166025900603,14.553277015686035,-2.500000000000045,14.246788024902346,0.012616207515742994
2415,2009-05-07,14.97840690612793,15.215688705444336,14.859766006469727,14.889426231384276,104069282.0,0.005976098296931021,-3.8,0.37500150719233205,47.89915966386554,40.29405433302547,-0.3488181973177955,-0.12946822030344052,-0.35019549992955845,-0.0714404487576008,8.778915116134694,0.3559226989746094,-0.20691945184420746,0.1730179786682129,-0.34636903738758384,0.6924049947240096,-0.08667552935968637,0.43271148669611215,-0.7909393310546875,76.69900730473871,27.35024164284622,0.2596935080278985,5,-0.2768287658691406,-0.19279146194458008,-0.38063955307006836,-0.657468318939209,0.3361492156982422,3,0.004620464105496547,-1.1111054545259578,14.889426231384276,1.428588161530166,14.652145385742188,1.1714166025900603,14.553277015686035,0.004620464105496547
2416,2009-05-08,14.94874668121338,15.156368255615234,14.899312973022461,14.97840690612793,95075957.0,-0.0019801989023555677,-3.0,-0.3333333333333067,40.09433962264152,40.484715346929136,-0.3237559042872693,-0.11340921867206255,-0.288896658396828,-0.05956930785276349,8.578333535667952,0.25705528259277344,-0.21821875516647182,0.14830112457275568,-0.3632009602792863,0.6598032094247976,-0.10744991785326441,0.4040521669987758,-0.7407146835327172,73.78638321783123,29.57049704278061,0.25575104242602065,5,-0.24716854095459162,-0.16313123703003107,-0.32379078865051447,-0.62780809402466,0.22739505767822088,4,0.009259263394202799,-3.8,14.97840690612793,-1.1111054545259578,14.889426231384276,1.428588161530166,14.652145385742188,0.009259263394202799
2417,2009-05-11,14.849879264831545,15.067387580871582,14.830105781555176,14.94874668121338,108154375.0,-0.006613759567287714,-2.4285714285713405,3.333333333333533,45.21276595744684,41.22091506575158,-0.239192725643246,-0.021893639508924423,-0.1607995524018797,0.021069243170170893,9.036838525214565,0.23728179931640625,-0.22994707945439075,0.05338840484619389,-0.45514402702408674,0.5619208367164745,-0.20087781108894553,0.3076546207813333,-0.6216941329956072,48.61111111111149,4.7418505032613965,0.2542662159351399,5,-0.14830112457275568,-0.06426382064819514,-0.23975348472595392,-0.5487141609191912,0.3163757324218732,0,0.011984026692308802,-3.0,14.94874668121338,-3.8,14.97840690612793,-1.1111054545259578,14.889426231384276,0.011984026692308802
2418,2009-05-12,14.662031173706055,14.810332298278807,14.345656394958494,14.355542182922365,119662316.0,-0.01264980595299281,-1.8484956548935847,-3.099999999999982,48.57142857142857,42.641130672232116,-0.043522096229349216,0.14783816826275853,0.028562404988225154,0.18862174781138208,9.963835687985767,0.5042228698730504,-0.23690366895914927,-0.1181465625762943,-0.6216800978601551,0.3853869727075665,-0.3699133302182247,0.1336202050656361,-0.4140959703979483,36.363566609485,-8.978595211782412,0.25176676764193007,5,0.039546966552734375,0.12358427047729492,-0.04201841354370117,-0.36086606979370117,0.5042238235473633,1,0.03236683874222446,-2.4285714285713405,14.849879264831545,-3.0,14.94874668121338,-3.8,14.97840690612793,0.03236683874222446
2419,2009-05-13,14.582937240600586,14.94874668121338,14.543390274047852,14.662031173706055,159991203.0,-0.005394473123704113,-4.125000000000022,-0.25806451612903375,43.678160919540225,43.69460333126554,0.055340781931297656,0.2129318734965011,0.11115089055991234,0.2511743035703269,10.755900165752086,0.4053564071655291,-0.23234124413513513,-0.18142170906066823,-0.689058033253259,0.3262146151319225,-0.4352398711569645,0.07239645303562803,-0.31564696724975505,27.272647553697144,-18.14776350042619,0.2538181620962957,5,0.12358474731445312,0.20267820358276367,0.08650875091552734,-0.24716901779174805,0.7711658477783185,2,0.04338985037130216,-1.8484956548935847,14.662031173706055,-2.4285714285713405,14.849879264831545,-3.0,14.94874668121338,0.04338985037130216
2420,2009-05-14,14.48406982421875,14.751011848449707,14.335768699645994,14.582937240600586,43886056.0,-0.006779664120516005,-1.09999999999999,1.25,42.22222222222221,44.73753498154697,0.17925885813216702,0.29581948934480273,0.21753567869861712,0.3316524453264069,11.769344572432686,0.4152431488037127,-0.21614541297266676,-0.2605156898498535,-0.779933463171572,0.25890208347186494,-0.5202245765107136,-0.0008068031889933991,-0.19781158222604844,18.072289156626685,-27.557853745313064,0.25970888666085956,5,0.22245216369628906,0.3015456199645996,0.18537616729736328,-0.1483016014099121,0.9095802307128906,3,0.05255975118728062,-4.125000000000022,14.582937240600586,-1.8484956548935847,14.662031173706055,-2.4285714285713405,14.849879264831545,0.05255975118728062
2421,2009-05-15,14.38520336151123,14.56316375732422,14.345656394958494,14.48406982421875,108074656.0,-0.006825875869654108,-1.4444468261836412,0.9999903540079097,39.361722323556485,44.63711579135258,0.33505941247625337,0.3585630241616755,0.3200571469221849,0.40852651809599827,12.303059776962993,0.2175073623657262,-0.18728471187385765,-0.324778604507447,-0.8430857656151716,0.19352855660027757,-0.5839321850613093,-0.06562502395358472,-0.08035651024949608,6.756887108001447,-38.379688404099454,0.259153580553862,5,0.39052534103393555,0.40041208267211914,0.2842426300048828,-0.04943513870239258,0.9194660186767578,4,0.06460477039911017,-1.09999999999999,14.48406982421875,-4.125000000000022,14.582937240600586,-1.8484956548935847,14.662031173706055,0.06460477039911017
2422,2009-05-18,14.57305145263672,14.612598419189453,14.236902236938475,14.38520336151123,113220620.0,0.01305842443827343,1.8148148148148282,-1.900018327561777,49.732645974369554,45.21925197328754,0.16797575379937868,0.11428085778159591,0.13429749487746,0.19750285824119906,12.433953212887147,0.37569618225097834,-0.14370026394558089,-0.09738359451293732,-0.516855817154326,0.3220886281284514,-0.3071197058336317,0.11235251680775704,0.6426372528076154,47.22228548691586,-0.6755777763337036,0.20973611132069472,5,0.15324401855468572,0.21256399154662908,0.09639453887939275,-0.23728322982788264,0.8898057937622053,0,0.04138393995347922,-1.4444468261836412,14.38520336151123,-1.09999999999999,14.48406982421875,-4.125000000000022,14.582937240600586,0.04138393995347922
2423,2009-05-19,14.721351623535154,14.780672073364258,14.57305145263672,14.57305145263672,134033698.0,0.010176329328172473,-1.800005144562241,0.7894686073725576,55.95855517887828,45.85900004821658,0.03411211993725871,-0.06130093216424903,-0.0005860770020369444,0.027127798371276768,12.643747110388064,0.2076206207275373,-0.07238568519362154,0.06624102592468084,-0.31927366071763075,0.45175571256699243,-0.12651631739647584,0.2589983692458375,0.4747613525390637,68.05551275885088,17.327748775540442,0.19275734332115596,5,0.004943847656251776,0.06426382064819514,-0.05190563201904119,-0.3855834007263166,1.047994613647461,1,0.030221638956506647,1.8148148148148282,14.57305145263672,-1.4444468261836412,14.38520336151123,-1.09999999999999,14.48406982421875,0.030221638956506647
2424,2009-05-20,14.741125106811525,14.83999252319336,14.62248420715332,14.721351623535154,63930577.0,0.0013431839536226509,1.0,0.13333419076039343,57.894744858173375,46.96962062536189,-0.009957259965121423,-0.08299353503590545,-0.0016556504955360651,-0.011356728265624838,12.846217933647827,0.21750831604003906,-0.03450563923491323,0.08453149795532333,-0.30212248272042785,0.4711854786310745,-0.10879549238255315,0.2778584882931998,0.4358036544799777,83.60653145389084,29.36002432475773,0.19332699033787562,5,-0.044489860534669745,0.044490337371824396,-0.07167911529541193,-0.4053568840026873,1.2457284927368146,2,0.028839717956497868,-1.800005144562241,14.721351623535154,1.8148148148148282,14.57305145263672,-1.4444468261836412,14.38520336151123,0.028839717956497868
2425,2009-05-21,14.73123836517334,14.770785331726074,14.59282398223877,14.741125106811525,39043471.0,-0.0006706911152675188,4.142857142857143,-0.5,64.32750154420654,49.662194172202454,-0.04338040533076004,-0.08280280798906858,0.03836123011593351,-0.016797628411341137,13.088527721880308,0.1779613494873047,-0.013817530187512972,0.07810511589050328,-0.30434409743293855,0.4605543292139451,-0.11311949077121675,0.2693297225522233,0.426889865631102,81.9671845992796,21.083182994887622,0.1912246066617205,5,-0.07909345626831055,0.054377079010009766,-0.06179237365722656,-0.39547014236450195,1.2506723403930646,3,0.042281898355409187,1.0,14.741125106811525,-1.800005144562241,14.721351623535154,1.8148148148148282,14.57305145263672,0.042281898355409187
2426,2009-05-22,14.76089859008789,14.86965274810791,14.662031173706055,14.73123836517334,74742989.0,0.00201342373120994,-1.4705882352941178,-2.999999999999461,57.34266724857484,51.00996098232778,-0.11453351290640335,-0.11854067494737208,0.03214751410609473,-0.06034784870105803,13.471630119173362,0.20762157440185547,-0.02614088673595738,0.10776534080505407,-0.2746838725183878,0.4902145541284959,-0.08345926585666597,0.2989899474667741,0.3788051208392318,82.81247409519709,21.11754211355271,0.1912246066617205,5,-0.1680741310119629,0.024716854095458984,-0.09145259857177734,-0.42513036727905273,1.3050498962402344,4,0.04286673070626268,4.142857142857143,14.73123836517334,1.0,14.741125106811525,-1.800005144562241,14.721351623535154,0.04286673070626268
2427,2009-05-25,14.83999252319336,14.919086456298828,14.632370948791506,14.76089859008789,31386394.0,0.005358341338282724,1.4166666666666516,2.6666666666666665,56.73756827460895,51.91730983823672,-0.21811442714028217,-0.20339054273610557,-0.02369102469927853,-0.1509606590595638,13.44261316076939,0.28671550750732244,-0.03827477450981398,0.1838932514190681,-0.20360736168076699,0.5713938645189032,-0.009857055130849446,0.37764355796898563,0.2816551582539901,77.14279414844935,18.959957249478904,0.19375030654991768,5,-0.24716806411743164,-0.054377079010009766,-0.13099932670593262,-0.5042243003845215,1.0974273681640625,0,0.03131247244689561,-1.4705882352941178,14.76089859008789,4.142857142857143,14.73123836517334,1.0,14.741125106811525,0.03131247244689561
2428,2009-05-26,14.919086456298828,14.988293647766113,14.73123836517334,14.76089859008789,27813178.0,0.005329782544152506,-1.3636363636363635,2.0,51.20000185203342,52.75306994184707,-0.28710234621818564,-0.2698448722769591,-0.08546175316633686,-0.24438773022739468,13.145692895872536,0.25705528259277344,-0.02818171568883976,0.24617972373962438,-0.15681020851896044,0.6491696559982092,0.04468475761033197,0.4476746898689168,0.1848663162583435,82.5,27.155698515136244,0.20149496612929252,5,-0.3064885139465332,-0.13347101211547852,-0.10628223419189453,-0.5487141609191895,1.2160682678222692,1,0.0364479951029788,1.4166666666666516,14.83999252319336,-1.4705882352941178,14.76089859008789,4.142857142857143,14.73123836517334,0.0364479951029788
2429,2009-05-27,14.988293647766113,15.057500839233398,14.919086456298828,14.919086456298828,29567217.0,0.004638835740379044,-3.0,0.4375,50.406504702624574,53.66243466189177,-0.3271680791387386,-0.31633748261349837,-0.14255893936805464,-0.3346171266519704,12.310007995289363,0.1384143829345703,-0.024328857288868022,0.29067006111145055,-0.12649619193321548,0.7078363141561166,0.08208693458911753,0.49925318763378357,0.09831811407868507,85.1063829787234,31.122282387595902,0.20858312652233313,5,-0.3410921096801758,-0.2867155075073242,-0.1656026840209961,-0.608034610748291,0.8156557083129883,2,0.052110841151882026,-1.3636363636363635,14.919086456298828,1.4166666666666516,14.83999252319336,-1.4705882352941178,14.76089859008789,0.052110841151882026
2430,2009-05-28,15.097047805786133,15.186027526855467,14.86965274810791,14.988293647766113,40117411.0,0.007255939907224063,1.206904580546248,1.5714285714285714,55.72519927102691,55.48059876716626,-0.379763445119357,-0.3938947848431198,-0.2504387971038593,-0.4660267158186784,11.366884903618217,0.3163747787475568,-0.011130643394341888,0.3667979717254646,-0.06868646032329195,0.8022824037742211,0.1490557557010863,0.5845401877498428,-0.860145568847658,83.92871599566641,31.10901680474545,0.21774221602437802,5,-0.38558292388916193,-0.39546966552734375,-0.21750831604003906,-0.7167887687683105,0.7217321395874023,3,0.05893905915971054,-3.0,14.988293647766113,-1.3636363636363635,14.919086456298828,1.4166666666666516,14.83999252319336,0.05893905915971054
2431,2009-05-29,15.047614097595215,15.28489589691162,15.027840614318848,15.097047805786133,32087009.0,-0.003274395684961129,-4.777777777777738,-0.45454545454545453,57.936520088191955,56.39214033536875,-0.2531016597194533,-0.29659563220574015,-0.20323701043386322,-0.43897659564447267,10.483488873175615,0.25705528259277166,0.019403434844836198,0.27732295989990163,-0.1162411631611171,0.6708870829609204,0.08054089836939227,0.474105021430411,-0.7917293548584006,63.63636363636371,9.859472270627435,0.19678206153050912,5,-0.11864042282104492,-0.3114323616027832,-0.1384143829345703,-0.6673550605773926,0.6722974777221697,4,0.0620893519671335,1.206904580546248,15.097047805786133,-3.0,14.988293647766113,-1.3636363636363635,14.919086456298828,0.0620893519671335
2432,2009-06-01,15.126708030700685,15.275009155273438,15.047614097595215,15.047614097595215,41576347.0,0.005256244119000275,-4.75,-1.6000000000000358,70.43481688940555,58.00061385876068,-0.2742394931558163,-0.34838894013718935,-0.28241489204658166,-0.5365905813059388,9.428000163410207,0.22739505767822266,0.06661502083932014,0.3277453422546408,-0.08245028016105671,0.7379409646703383,0.12264753104679293,0.5328431534624887,-0.8296628417968783,71.42857142857197,14.810828859834857,0.2050978112078485,6,-0.18784809112549006,-0.39052629470825373,-0.21750831604004084,-0.7464489936828631,0.5239973068237287,0,0.0620915306702019,-4.777777777777738,15.047614097595215,1.206904580546248,15.097047805786133,-3.0,14.988293647766113,0.0620915306702019
2433,2009-06-02,15.176141738891602,15.245348930358887,14.988293647766113,15.126708030700685,42300829.0,0.0032679752984314803,1.736842105263158,0.6249999999999635,76.78576042414869,60.09961558831348,-0.28203603099518304,-0.3758219392278299,-0.32498529563578415,-0.6034977130105208,8.626101337774694,0.25705528259277344,0.13530339759684118,0.3509792327880863,-0.08580741581708295,0.7877658813932555,0.13258590848550078,0.5693725570906718,-0.8395825216674826,73.80952380952412,12.922986450915815,0.21839332430258496,6,-0.23728179931640625,-0.4399600028991699,-0.26694202423095703,-0.7958827018737793,0.321319580078125,1,0.050162825674914924,-4.75,15.126708030700685,-4.777777777777738,15.047614097595215,1.206904580546248,15.097047805786133,0.050162825674914924
2434,2009-06-03,15.077274322509766,15.245348930358887,15.017953872680664,15.176141738891602,42042892.0,-0.0065146608461404965,-1.0909090909090908,-2.000000000000072,76.78576042414869,61.483866574973725,-0.14580424395767544,-0.2763272865376649,-0.21643718023313596,-0.5215931336266024,8.84876546627233,0.22739505767822266,0.16886812097859227,0.24271941184997559,-0.20775015233398975,0.6931889760339409,0.01748462975799292,0.46795419394195825,-0.7027816380981466,50.00000000000021,-15.628822606930711,0.22523478209198303,6,-0.11864089965820312,-0.341092586517334,-0.1680746078491211,-0.6970152854919434,0.5437707901000994,2,0.07016390224007263,1.736842105263158,15.176141738891602,-4.75,15.126708030700685,-4.777777777777738,15.047614097595215,0.07016390224007263
2435,2009-06-04,15.047614097595215,15.136594772338867,15.017953872680664,15.077274322509766,19230408.0,-0.0019672139857712656,-1.6666666666666667,0.3,81.90474528126809,64.21298635638408,-0.07436710831369453,-0.2542520235054653,-0.18712188356247772,-0.5068724672031575,9.221175741246704,0.11864089965820312,0.17885681784627394,0.20959882736206126,-0.24655091097677762,0.6657485657009001,-0.01847604180735729,0.4376736965314798,-0.636705284683595,20.00000000000012,-50.8832229968398,0.2280748691694192,6,-0.08898067474365234,-0.3114323616027832,-0.21750783920288086,-0.6673550605773926,0.38063907623291016,3,0.05026280269938321,-1.0909090909090908,15.077274322509766,1.736842105263158,15.176141738891602,-4.75,15.126708030700685,0.05026280269938321
2436,2009-06-05,15.08716106414795,15.265122413635256,14.998180389404295,15.047614097595215,23187333.0,0.0026281220595001376,-2.8571428571428097,-1.3333333333333333,78.88886626246328,66.6742416883679,-0.0701430391837814,-0.29818578728469625,-0.22815499081005441,-0.5574919993628811,9.78180511897328,0.2669420242309606,0.18603310306971466,0.24222507476806676,-0.22506251326444193,0.7095126628005755,0.008581280751812415,0.4758688687843211,-0.6412927678763296,34.48275862068966,-37.76611255122767,0.23364379401625412,6,-0.07909393310546875,-0.3460354804992676,-0.3015456199645996,-0.706902027130127,0.62286376953125,4,0.048492813068997664,-1.6666666666666667,15.047614097595215,-1.0909090909090908,15.077274322509766,1.736842105263158,15.176141738891602,0.048492813068997664
2437,2009-06-08,15.027840614318848,15.136594772338867,14.94874668121338,15.08716106414795,51440997.0,-0.003931849708297075,1.3749999999999776,-1.5,69.1358024691358,68.66710842360149,0.020814765837325666,-0.23700046175863676,-0.1723155434747614,-0.5014925916814974,10.518643385692963,0.1878480911254865,0.18273064892299296,0.17400655746459925,-0.3004005918824699,0.6484137068116684,-0.06319701720893534,0.41121013213813384,-0.5484112140216286,24.99999999999944,-45.80558909548596,0.23720357467353476,6,0.04943370819091797,-0.286715030670166,-0.24222517013549805,-0.6475815773010254,0.6525239944458008,0,0.046052588576106945,-2.8571428571428097,15.08716106414795,-1.6666666666666667,15.047614097595215,-1.0909090909090908,15.077274322509766,0.046052588576106945
2438,2009-06-09,15.136594772338867,15.245348930358887,15.027840614318848,15.027840614318848,49566377.0,0.007236845320038654,-3.0,-1.8333333333333333,72.22222222222209,71.09107703689011,-0.06016853987270032,-0.3250437481428996,-0.2855898378792805,-0.610127572267535,10.245329230745162,0.21750831604003906,0.19911821416026854,0.2590325355529792,-0.22240170911275747,0.7404667802187159,0.01831541322010999,0.49974965788584846,-0.6249467121770724,59.37499999999943,-9.406058983753468,0.24071712233286863,6,-0.05932044982910156,-0.37569570541382014,-0.42760157585144043,-0.7563357353210449,0.8502588272094727,1,0.03396474391486315,1.3749999999999776,15.027840614318848,-2.8571428571428097,15.08716106414795,-1.6666666666666667,15.047614097595215,0.03396474391486315
2439,2009-06-10,15.215688705444336,15.314556121826172,15.136594772338867,15.136594772338867,34277280.0,0.005225345217671373,-3.5,0.7272727272727273,75.25773195876289,73.26135844663855,-0.11579099733799403,-0.3734499424939344,-0.3604098244551466,-0.6900619583307481,10.489231294604153,0.1779613494873047,0.2152800465207214,0.3064888954162601,-0.17658390640169053,0.7895616972342108,0.0649524945072848,0.5480252963252354,-0.6731107318125478,72.97297297297284,5.617805004332624,0.2415364009089756,6,-0.08403730392456055,-0.4399595260620117,-0.5338840484619141,-0.8354296684265137,0.944183349609375,2,0.018518557981839434,-3.0,15.136594772338867,1.3749999999999776,15.027840614318848,-2.8571428571428097,15.08716106414795,0.018518557981839434
2440,2009-06-11,15.245348930358887,15.304669380187988,15.195915222167967,15.215688705444336,17616660.0,0.0019493185940335778,-2.1428571428570327,0.375,75.25773195876289,75.18593754336867,-0.136563554585603,-0.36169718278007323,-0.37771388773615655,-0.7208722851088858,10.234662168332646,0.10875415802002131,0.23846299835291873,0.298085165023803,-0.16343184354905738,0.7596021735966634,0.06732666073737192,0.5288436693102341,-0.6564522678354354,81.08108108108098,15.033385903619575,0.23075850428643044,6,-0.11369752883911133,-0.4696197509765625,-0.5635442733764648,-0.8650898933410645,1.0381078720092773,3,0.024643331154122317,-3.5,15.215688705444336,-3.0,15.136594772338867,1.3749999999999776,15.027840614318848,0.024643331154122317
2441,2009-06-12,15.314556121826172,15.423310279846193,15.136594772338867,15.245348930358887,35704162.0,0.004539561002075088,-1.0000000000000124,2.3333333333333335,75.0,75.69318011121248,-0.18318700476717176,-0.37704079443662053,-0.4411554078524986,-0.7892601873176908,10.114230251993668,0.286715507507326,0.26167830790559066,0.32082471847534144,-0.08636002134946708,0.72800945830015,0.1172323485629363,0.5244170883877466,-0.6821198917445574,77.08333333333296,11.925247433085815,0.20359236991240437,6,-0.12852764129638494,-0.4844498634338379,-0.5709593296051025,-0.9342970848083496,1.038106918334961,4,0.007424116709456197,-2.1428571428570327,15.245348930358887,-3.5,15.215688705444336,-3.0,15.136594772338867,0.007424116709456197
2442,2009-06-15,15.176141738891602,15.314556121826172,15.08716106414795,15.314556121826172,32097200.0,-0.009038093029500427,2.2857142857142856,-2.0,62.745098039215684,74.13310651288658,-0.04137393870435879,-0.20145655979434451,-0.30101468911144735,-0.6482972612367437,9.626510802696616,0.22739505767822266,0.26620286426236284,0.15225582122802805,-0.21067471397116044,0.5151863564272166,-0.029209446371565306,0.3337210888276214,-0.48043558482882,37.49999999999984,-24.412540219125404,0.18146526759959417,6,0.00988674163818537,-0.3460354804992676,-0.4325449466705322,-0.7167887687683105,1.0875415802001918,0,0.03517910572879179,-1.0000000000000124,15.314556121826172,-2.1428571428570327,15.245348930358887,-3.5,15.215688705444336,0.03517910572879179
2443,2009-06-16,15.166254997253418,15.245348930358887,15.08716106414795,15.176141738891602,47635543.0,-0.000651466084614083,1.1333333333333333,0.07142857142857142,59.375,72.19857757687006,-0.03691960713290854,-0.1649888508094861,-0.29840528707583047,-0.6325784695026613,9.692615813220726,0.1581878662109375,0.27181801941442174,0.12012391090393137,-0.21845150358477916,0.4586993253926419,-0.04916379634042478,0.28941161814828753,-0.4123405131279636,23.529411764705756,-33.98489083158104,0.16928770724435563,6,0.019773483276368964,-0.336148738861084,-0.42265820503234863,-0.706902027130127,1.1962957382202148,1,0.03389825712440775,2.2857142857142856,15.176141738891602,-1.0000000000000124,15.314556121826172,-2.1428571428570327,15.245348930358887,0.03389825712440775
2444,2009-06-17,15.166254997253418,15.205801963806152,15.067387580871582,15.166254997253418,53894437.0,0.0,2.5,-0.0,54.117647058823536,69.11112221882068,-0.025669789069429072,-0.13861290999645348,-0.2991393817222914,-0.6284237050976085,9.92050752773851,0.1384143829345703,0.2551774456975675,0.09886741638183594,-0.2112675504637469,0.4090023832274188,-0.05620006704095637,0.25393489980462824,-0.3587888494703044,27.77777777777764,-25.304917415726823,0.15506748342279145,6,0.019773483276368964,-0.336148738861084,-0.42265820503234863,-0.677241325378418,1.591765403747555,2,0.05410687097398337,1.1333333333333333,15.166254997253418,2.2857142857142856,15.176141738891602,-1.0000000000000124,15.314556121826172,0.05410687097398337
2445,2009-06-18,15.354103088378904,15.383763313293455,15.136594772338867,15.166254997253418,30816343.0,0.01238592461748178,1.0000000000000144,100.0,65.65656565656559,67.64086659594317,-0.18491631893807003,-0.29239626557224163,-0.48651007569517013,-0.812403292010373,10.312672269641935,0.24716854095458807,0.2307910773864581,0.2555722713470434,-0.03703273553399811,0.5481772782280849,0.10926976790652176,0.40187477478756506,-0.4973694100307444,80.55555555555466,27.617806765365145,0.14630250344052081,6,-0.16807460784911754,-0.5239968299865705,-0.6080343723297101,-0.8650894165039045,1.492897033691408,3,0.0524790645234543,2.5,15.166254997253418,1.1333333333333333,15.166254997253418,2.2857142857142856,15.176141738891602,0.0524790645234543
2446,2009-06-19,15.39365005493164,15.532064437866213,15.334328651428224,15.354103088378904,156755499.0,0.0025756611327345524,-3.9999035424053946,0.21052631578948514,64.2105263157894,67.09361369001579,-0.19714801807134208,-0.29735401563168296,-0.5257477189873754,-0.8408665568166445,11.241446639018953,0.19773578643798828,0.21463861180051325,0.2634816646575935,-0.011727404516907569,0.5386907338320945,0.12587713007034296,0.401086199244844,-0.49159024846363764,70.21276595744655,18.803748513908964,0.1376045345872508,6,-0.11369752883911133,-0.5091667175292969,-0.6475813388824463,-0.9046363830566406,1.6411972045898438,4,0.05780349327555734,1.0000000000000144,15.354103088378904,2.5,15.166254997253418,1.1333333333333333,15.166254997253418,0.05780349327555734
2447,2009-06-22,15.304669380187988,15.44308376312256,15.235462188720705,15.39365005493164,103448207.0,-0.005780349327555778,1.210526315789432,-2.2499999999998987,56.56565656565657,65.35399528373073,-0.07238127705744013,-0.18105896175135427,-0.4336605706600203,-0.7453114993796603,12.187509300573684,0.20762157440185547,0.19471882534930174,0.15126714706420863,-0.09803397435283046,0.4005682684812477,0.026616586355689975,0.2759177077727273,-0.33960911058016485,51.06382978723385,2.3855355767954833,0.12465056070851947,6,-0.004943370819091797,-0.42018604278564453,-0.5239973068237305,-0.8156557083129883,1.9575738906860387,0,0.06847541975194704,-3.9999035424053946,15.39365005493164,1.0000000000000144,15.354103088378904,2.5,15.166254997253418,0.06847541975194704
2448,2009-06-23,15.462857246398926,15.591384887695312,15.270066261291506,15.304669380187988,55632491.0,0.01033592182106946,-1.8260946149975121,-1.7777777777777777,68.57142857142857,64.61107268513803,-0.20050730258834193,-0.3124390345360162,-0.5887521256864652,-0.8874137777384146,13.593134527608496,0.3213186264038068,0.1855522691698841,0.28226647377014125,0.02218888543698405,0.5423440621032984,0.15222767960356265,0.41230526793671984,-0.4410965599652634,75.47169811320755,25.846876600786608,0.13003879416657865,6,-0.13347101211547852,-0.38063907623291016,-0.7069017887115479,-0.9738435745239258,1.8142156600952148,1,0.05179030368914317,1.210526315789432,15.304669380187988,-3.9999035424053946,15.39365005493164,1.0000000000000144,15.354103088378904,0.05179030368914317
2449,2009-06-24,15.769346237182615,15.848440170288086,15.354103088378904,15.462857246398926,55594250.0,0.019820980424239965,1.1276595744680928,1.9374999999999887,77.44360902255636,64.8539479144484,-0.46958244217189105,-0.587536610867966,-0.8856509852341681,-1.174135179487605,15.392956048668976,0.49433708190918146,0.20330905546700606,0.5497028350830053,0.19416193441789176,0.9052437357481189,0.37193238475044943,0.7274732854155612,-0.6792306465975546,88.88888888888864,34.04956735046042,0.1777704503325565,6,-0.3114323616027814,-0.5487141609191877,-1.0133907794952375,-1.2803325653076154,1.8685932159423846,2,0.03761757078377137,-1.8260946149975121,15.462857246398926,1.210526315789432,15.304669380187988,-3.9999035424053946,15.39365005493164,0.03761757078377137
2450,2009-06-25,15.98685359954834,16.041231155395508,15.680364608764648,15.769346237182615,56784284.0,0.013793048810917918,1.2121241351491183,0.7096743077444969,80.1324376395795,65.42421876329058,-0.6379313263165187,-0.7746823523316806,-1.0902055473403216,-1.3686729798341908,17.014911938361163,0.3608665466308594,0.21599916522717422,0.7227199077606201,0.2340184239076546,1.2114213916135856,0.47836916583413824,0.967070649687102,-0.7905725678048547,93.25147057083002,34.3567837602274,0.24435074192648237,6,-0.4325442314147949,-0.6698260307312012,-1.2457282543182373,-1.4978399276733398,1.2704458236694336,3,0.048237559482900316,1.1276595744680928,15.769346237182615,-1.8260946149975121,15.462857246398926,1.210526315789432,15.304669380187988,0.048237559482900316
2451,2009-06-26,15.981910705566404,16.15987205505371,15.848440170288086,15.98685359954834,41463938.0,-0.0003091849156656723,-1.2909176368247333,-0.022725180095854485,83.16152843051256,67.69271102899023,-0.5904624076238676,-0.7337765341733906,-1.078474821958297,-1.3457655412086265,18.494262606749984,0.311431884765625,0.22004930060442973,0.6710621833801245,0.09814425671886973,1.2439801100413792,0.3846032200494971,0.9575211467107518,-0.6504376540385959,80.74865317121159,16.840861760728487,0.2864589633306275,6,-0.368280887603758,-0.585789203643797,-1.263030529022215,-1.4928970336914045,1.3198795318603533,4,0.054129286068567595,1.2121241351491183,15.98685359954834,1.1276595744680928,15.769346237182615,-1.8260946149975121,15.462857246398926,0.054129286068567595
2452,2009-06-29,16.065948486328125,16.15987205505371,15.892930030822756,15.981910705566404,26932469.0,0.00525830623821788,-1.0377321403871635,-17.00173644606795,82.86715503750463,70.30295047760185,-0.5978810632702984,-0.784039002401844,-1.163851406494869,-1.4151143142063418,20.05355922348755,0.26694202423095525,0.22663523216492365,0.7081379413604729,0.050986894180759634,1.365288988540188,0.3795624177706163,1.0367134649503296,-0.5853636141656544,89.44448672013408,23.932118364762914,0.32857552358985737,6,-0.4523186683654785,-0.6698269844055176,-1.3767285346984863,-1.576934814453125,1.2061805725097656,0,0.06030759864678248,-1.2909176368247333,15.981910705566404,1.2121241351491183,15.98685359954834,1.1276595744680928,15.769346237182615,0.06030759864678248
2453,2009-06-30,15.937419891357422,16.145042419433597,15.828665733337402,16.065948486328125,39122766.0,-0.008000062684134668,1.2068958635462241,-1.5294144348615202,74.66212957435098,72.5856707571049,-0.3894095091227925,-0.6277375245732628,-1.0273459801424512,-1.2731264255697017,21.801875114223463,0.31637668609619496,0.2280573610966421,0.5415454387664802,-0.15811490550511564,1.2412057830380778,0.19171526663068228,0.8913756109022781,-0.33456332627452845,72.39256252145205,7.500712803480141,0.34983017213579853,6,-0.2891864776611328,-0.4918646812438965,-1.2481999397277832,-1.4484062194824219,0.9936180114746058,1,0.08312659066195738,-1.0377321403871635,16.065948486328125,-1.2909176368247333,15.981910705566404,1.2121241351491183,15.98685359954834,0.08312659066195738
2454,2009-07-01,16.135154724121097,16.140098571777347,15.937419891357422,15.937419891357422,46694230.0,0.012406953830143008,-1.050004822996081,-1.5384501231710128,77.2726980424482,73.87635213331407,-0.48640289419437366,-0.782262003870013,-1.2044425246091848,-1.460693518775578,23.64467216813774,0.20267868041992543,0.2616778775154085,0.6863862514495889,-0.06954685157429807,1.4423193544734758,0.3084196999376445,1.0643528029615332,-0.43203537084345633,94.84526650755842,30.679307228976427,0.37796655151194375,7,-0.43748760223389027,-0.6203923225402868,-1.436048030853275,-1.5077271461486852,0.7217330932617152,2,0.07077206273491399,1.2068958635462241,15.937419891357422,-1.0377321403871635,16.065948486328125,-1.2909176368247333,15.981910705566404,0.07077206273491399
2455,2009-07-02,15.803949356079102,16.204362869262695,15.803949356079102,16.135154724121097,45725914.0,-0.02052694093765728,-1.4179168082373752,-1.6749975885019652,62.92427264667949,73.73343505896852,-0.09462736687882511,-0.41264515127509505,-0.8588905387591748,-1.1209852662590745,25.304489103694312,0.40041351318359375,0.29791156419614495,0.3173641204833988,-0.4296921436287491,1.0644203845955484,-0.05616401157267603,0.6908922525394736,-0.018614516481768817,0.0,-59.948865987033955,0.3735281320560745,7,-0.08403682708740234,-0.26694154739379883,-1.1295595169067383,-1.1765217781066895,1.4978408813476562,3,0.1160463157483127,-1.050004822996081,16.135154724121097,1.2068958635462241,15.937419891357422,-1.0377321403871635,16.065948486328125,0.1160463157483127
2456,2009-07-03,15.818779945373535,15.927534103393555,15.591384887695312,15.803949356079102,28645050.0,0.0009384103277152445,1.893611082606465,-0.0447776235696552,68.15642458100548,75.02129817178506,-0.04784260166929499,-0.389841744348729,-0.8576314693342724,-1.1220888058189118,26.17610810546002,0.3361492156982422,0.3464739788523783,0.29561376571655273,-0.44066312590677725,1.0318906573398827,-0.07252468009511226,0.6637522115282177,0.38558292388916016,37.096774193548384,-24.630423813977814,0.3681384458116652,7,-0.08156538009643555,-0.24222517013549805,-1.1122584342956543,-1.0331645011901855,1.3643693923950195,4,0.09093744794553249,-1.4179168082373752,15.803949356079102,-1.050004822996081,16.135154724121097,1.2068958635462241,15.937419891357422,0.09093744794553249
2457,2009-07-06,15.719911575317385,15.799006462097168,15.571611404418945,15.680364608764648,21127960.0,-0.006250062925052924,1.299977814432194,2.666580927271678,64.89358372537257,74.61264874444552,0.12976878968435734,-0.24924568982739892,-0.7441280217423536,-1.0088238843104698,27.291582255778245,0.24716854095458984,0.36840804309590425,0.16214184761047612,-0.5403957505129586,0.8646794457339126,-0.18912695145124125,0.5134106466721935,0.4844512939453107,23.43734928137387,-41.340302488278,0.35126879906171793,7,0.05932140350341619,-0.14335680007934748,-0.8873338699340838,-0.934296131134035,1.46323776245117,0,0.10062897965616813,1.893611082606465,15.818779945373535,-1.4179168082373752,15.803949356079102,-1.050004822996081,16.135154724121097,0.10062897965616813
2458,2009-07-07,15.650705337524414,15.833609580993652,15.625988006591795,15.71496868133545,20517182.0,-0.004402457193311116,-2.6521585962203815,-1.6249879425098142,62.5641025641025,72.95937024906176,0.2552676032236949,-0.14709013674076132,-0.6544145854108336,-0.9215307924751297,28.106529266897713,0.20762157440185725,0.3914158458081083,0.06723008155822718,-0.6074922887264123,0.7419524518428684,-0.2701311035840934,0.4045912667005478,0.5283474731445317,12.5,-54.605015432366145,0.3373611851423204,7,0.23728179931640625,-0.07415056228637695,-0.8131844997406006,-0.8650898933410645,1.5472736358642578,1,0.10360068037482772,1.299977814432194,15.719911575317385,1.893611082606465,15.818779945373535,-1.4179168082373752,15.803949356079102,0.10360068037482772
2459,2009-07-08,15.497461318969727,15.670477867126465,15.413422584533693,15.650705337524414,30520264.0,-0.009791508769081969,1.6666996448252138,2.3846256585293464,53.78591432946489,70.03197877016014,0.40888785094609936,0.029877789115051456,-0.4791527112205394,-0.7573797910943707,28.35678015289856,0.25705528259277166,0.4296797050366923,-0.10010256767272985,-0.753933460970984,0.5537283256255243,-0.42701801432185604,0.22681287897639635,0.6572938354492202,10.62516805106562,-52.515603478163875,0.32691544664912664,7,0.3114314079284668,0.07909345626831055,-0.6599404811859131,-0.711845874786377,1.7301788330078125,2,0.09250396270436423,-2.6521585962203815,15.650705337524414,1.299977814432194,15.719911575317385,1.893611082606465,15.818779945373535,0.09250396270436423
2460,2009-07-09,15.621045112609865,15.7100248336792,15.47274398803711,15.497461318969727,33371851.0,0.00797445407970554,-1.7428385596093108,-0.8064510106541986,55.75000277322407,66.98625369712809,0.25474652386513164,-0.0675815877192445,-0.5772349942746882,-0.8663857029993949,28.673951543759664,0.23728084564208984,0.44671083927583766,0.004696416854860885,-0.6277656206783764,0.6371584543880981,-0.31153460191175775,0.3209274356214795,0.489230087615967,40.38472597085816,-20.958410396345577,0.3162310187666183,7,0.1878476142883283,-0.04449033737182795,-0.773637533187868,-0.8354296684265154,1.2259550094604474,3,0.0791139578603055,1.6666996448252138,15.497461318969727,-2.6521585962203815,15.650705337524414,1.299977814432194,15.719911575317385,0.0791139578603055
2461,2009-07-10,15.428253173828125,15.566667556762695,15.354103088378904,15.527120590209961,20304230.0,-0.012341807951512296,1.3888835300044142,-0.8000030867293673,52.96911036438027,63.66424873344761,0.4031371825504966,0.1414154309051714,-0.3542814582373772,-0.6563581099620812,28.396306124373332,0.2669420242309606,0.4159563225785714,-0.19378037452697683,-0.8167940863101784,0.4292333372562229,-0.5052872304185776,0.11772648136462394,0.6402108694561797,15.463833460289614,-45.23062684975681,0.31150685589160004,7,0.3509798049926758,0.1483016014099121,-0.5808455944061279,-0.6426377296447754,0.9342975616455078,4,0.12143546275069084,-1.7428385596093108,15.621045112609865,1.6666996448252138,15.497461318969727,-2.6521585962203815,15.650705337524414,0.12143546275069084
2462,2009-07-13,15.7100248336792,15.7100248336792,15.240405082702635,15.428253173828125,32564448.0,0.018263354682891864,2.3333355897095833,-2.849995177003955,55.60536196276554,61.54683010993811,0.07327381518144449,-0.10362096709737223,-0.6118760106326295,-0.917502031821666,28.572130892508333,0.4696197509765643,0.3621696124441698,0.061297130584716086,-0.5260009299716799,0.6485951911411103,-0.2323518996934819,0.3549461608629141,0.3012903332126733,79.16658628339931,19.50106710345171,0.2936490302781975,7,0.012359142303466797,-0.1334700584411621,-0.8354284763336182,-0.9244093894958496,0.8304853439331055,0,0.09376971199506112,1.3888835300044142,15.428253173828125,-1.7428385596093108,15.621045112609865,1.6666996448252138,15.497461318969727,0.09376971199506112
2463,2009-07-14,15.680364608764648,15.848440170288086,15.60127067565918,15.7100248336792,19640448.0,-0.0018879807784240032,-1.6315891010443055,-0.10526333602970293,47.692281817444375,58.260117196048796,0.06999708888397294,-0.03527888076547825,-0.5610721637986167,-0.8657563571393041,28.931295863136754,0.24716949462890625,0.30101204328787645,0.005931425094605203,-0.5356784274880688,0.5475412776772792,-0.2648735011967318,0.2767363513859422,0.2538595497083005,72.3575884097615,15.711631602063001,0.2708049262913369,7,0.04201936721801758,-0.06426286697387695,-0.7711646556854248,-0.8947491645812988,0.8304862976074219,1,0.09583863427282258,2.3333355897095833,15.7100248336792,1.3888835300044142,15.428253173828125,-1.7428385596093108,15.621045112609865,0.09583863427282258
2464,2009-07-15,15.98685359954834,15.98685359954834,15.680364608764648,15.680364608764648,52460524.0,0.01954603725300985,1.0,-10.333333333333334,49.99999999999999,56.8240869019733,-0.29026516982939476,-0.2921154670832724,-0.8500696093112037,-1.144996187067722,29.58523447760635,0.3064889907836914,0.2385525476679522,0.2713904857635505,-0.23103797424428762,0.7738189457713904,0.020176255759631445,0.5226047157674696,-0.7464485168457049,100.0,46.00220865688986,0.25121423000391985,7,-0.37322425842285156,-0.35097837448120117,-1.0677669048309326,-1.2012381553649902,0.9392404556274379,2,0.07575758208447891,-1.6315891010443055,15.680364608764648,2.3333355897095833,15.7100248336792,1.3888835300044142,15.428253173828125,0.07575758208447891
2465,2009-07-16,16.15987205505371,16.268625259399414,15.85832691192627,15.922590255737305,27643426.0,0.010822545814159312,-1.2432412703543998,0.7741935483870968,54.07239641256546,55.25919488325774,-0.4553739818992355,-0.42337945450870684,-1.0060939441756709,-1.2920085733900457,29.882245853146838,0.41029834747314453,0.19988145513049638,0.4041204929351814,-0.10547547819411562,0.9137164640644784,0.1493225073705311,0.6589184784998299,-0.9045380020141618,89.42315986298969,37.20600574199832,0.2547979855646487,7,-0.40535688400268555,-0.4918656349182129,-1.2061817646026611,-1.3742566108703613,1.1221446990966797,3,0.0660752816164718,1.0,15.98685359954834,-1.6315891010443055,15.680364608764648,2.3333355897095833,15.7100248336792,0.0660752816164718
2466,2009-07-17,16.283456802368164,16.456474304199222,16.15987205505371,16.15987205505371,36288197.0,0.007647631546427114,-3.7999814797667026,0.5208353429150188,54.888886792970496,54.14756189076862,-0.5655904123701099,-0.5026555502170709,-1.1099419393435959,-1.3897096197854388,29.865289236053382,0.29660224914551137,0.13612337613494674,0.4832149028778083,-0.0481756804428386,1.014605486198457,0.2175196112174831,0.7489101945381318,-0.9875911010742211,85.77239693492696,36.683593321130985,0.26569529166032396,7,-0.43501710891723633,-0.5215258598327619,-1.3297665119171143,-1.4978413581848145,1.1122570037841832,4,0.03460833449198519,-1.2432412703543998,16.15987205505371,1.0,15.98685359954834,-1.6315891010443055,15.680364608764648,0.03460833449198519
2467,2009-07-20,16.352663040161133,16.431756973266598,16.199419021606445,16.283456802368164,33125956.0,0.004250094966500306,1.0434826371414518,0.5599901225422107,59.589045319445404,53.816999974695605,-0.5985452659560728,-0.5157667517614524,-1.155013033417685,-1.4333141429909766,30.432524206352728,0.2323379516601527,0.12190831570050165,0.5000214576721191,-0.03229191093775441,1.0323348262819927,0.23386477336718414,0.7661781419770559,-0.9871608226928732,87.86122268736038,39.99676992353691,0.26615668430493633,7,-0.5042233467102051,-0.5907320976257306,-1.3445956707000732,-1.547274112701416,1.1913528442382812,0,0.0006046535226842398,-3.7999814797667026,16.283456802368164,-1.2432412703543998,16.15987205505371,1.0,15.98685359954834,0.0006046535226842398
2468,2009-07-21,16.263683319091793,16.362550735473633,16.135154724121097,16.352663040161133,26516118.0,-0.005441298512102288,3.1817990494395954,-1.2857182229082202,53.12502608594012,53.7435679476373,-0.4620612457905864,-0.38337058309952354,-1.0363786744418206,-1.331934963258547,30.434239621015035,0.2273960113525355,0.09509812899584524,0.37100043296813645,-0.1583299468090651,0.9003308127453398,0.10633524307953479,0.6356656228567381,-0.8327227764196756,75.15931237020847,31.8646049245866,0.2646651898886014,7,-0.4152436256408656,-0.5017523765563912,-1.2556159496307338,-1.4582943916320765,1.2259540557861364,1,0.017021166305885238,1.0434826371414518,16.352663040161133,-3.7999814797667026,16.283456802368164,-1.2432412703543998,16.15987205505371,0.017021166305885238
2469,2009-07-22,16.362550735473633,16.362550735473633,16.125268936157227,16.263683319091793,33275008.0,0.0060790298508690555,3.8,-1.1111230198709523,65.31167819481252,54.805976327813795,-0.47529296057392934,-0.4590538890477571,-1.1012813665322696,-1.4162813623538266,29.70943780100742,0.23728179931640625,0.0841980427775404,0.44020762443542516,-0.12526839861765282,1.0056836474885031,0.15746961290888706,0.722945635961965,-0.8700593671098886,84.29758786230246,34.05883252896843,0.28273801152653916,7,-0.5141110420227051,-0.6006197929382306,-1.3544833660125732,-1.557161808013916,1.0776538848876953,2,0.009063389522571574,3.1817990494395954,16.263683319091793,1.0434826371414518,16.352663040161133,-3.7999814797667026,16.283456802368164,0.009063389522571574
2470,2009-07-23,16.758020401000973,16.802509307861328,16.36749267578125,16.397153854370114,36584950.0,0.02416919415076113,-1.0705764866092042,3.650004822995914,71.30046685776979,56.842793715968185,-0.7739064801396278,-0.8366846836233268,-1.4543033566962418,-1.79225715958831,28.856021051218878,0.4399585723876953,0.09500646091941078,0.7971189498901339,0.11914442807012549,1.4750934717101423,0.45813168898013146,1.136106210800138,-1.2076900564871007,93.43085428465963,39.81417655013073,0.3389872609100039,7,-0.7365632057189906,-0.7884683609008754,-1.7499530315399134,-1.9526314735412562,0.7612781524658203,3,0.01002944561189123,3.8,16.362550735473633,3.1817990494395954,16.263683319091793,1.0434826371414518,16.352663040161133,0.01002944561189123
2471,2009-07-24,16.847000122070312,16.886547088623047,16.683868408203125,16.758020401000973,41607310.0,0.005309679719928351,1.4117840647306483,0.2465723739151675,75.67572030050341,59.072833531272394,-0.71574068494483,-0.9038730910019765,-1.4957390219323372,-1.8624484464660913,27.76421456177548,0.20267868041992188,0.14616005821278755,0.8428442001342766,0.05736474493014754,1.6283236553384057,0.4501044725322103,1.2355839277363412,-1.1964954604886433,94.80518829751784,35.82726984415781,0.39273972760206466,7,-0.6030912399291992,-0.7859954833984375,-1.838932752609253,-2.0416111946105957,0.5437717437744141,4,0.025821607937794644,-1.0705764866092042,16.758020401000973,3.8,16.362550735473633,3.1817990494395954,16.263683319091793,0.025821607937794644
2472,2009-07-27,17.034847259521484,17.118886947631836,16.847000122070312,16.847000122070312,27186893.0,0.01115018318336003,-1.8947667688808563,2.1111230198708726,79.91453801805027,62.65308422022861,-0.7776802141945929,-1.0702850476205903,-1.638934879903335,-2.032118440780037,26.757926619102378,0.27188682556152344,0.19461333505696388,0.9822463989257812,0.07123615000006822,1.8932566478514925,0.5267412744629247,1.4377515233886378,-1.2607383552356772,91.54205266613174,25.58266069566868,0.4555051244628557,7,-0.6352214813232422,-0.8576726913452148,-1.9526293277740479,-2.175081253051758,0.1779632568359375,0,0.02118402009323317,1.4117840647306483,16.847000122070312,-1.0705764866092042,16.758020401000973,3.8,16.362550735473633,0.02118402009323317
2473,2009-07-28,17.262243270874027,17.262243270874027,16.980470657348633,17.034847259521484,29155927.0,0.01334887292431941,1.4782546698987133,1.21053753833034,86.95652868557136,66.75936518529208,-0.8460616091514517,-1.257829188318297,-1.8228975268086387,-2.2350945821119197,26.167446681419793,0.2817726135253942,0.2785633544057262,1.1434012413024952,0.08665113833786364,2.2001513442671268,0.6150261898201776,1.671776292784811,-1.3267610013866964,100.0,25.92415673504979,0.5283750514823162,7,-0.7019581794738805,-1.010919094085697,-2.170138597488407,-2.4024772644043004,-0.21750831604004262,1,0.0163230588923986,-1.8947667688808563,17.034847259521484,1.4117840647306483,16.847000122070312,-1.0705764866092042,16.758020401000973,0.0163230588923986
2474,2009-07-29,17.27707290649414,17.380884170532227,17.153488159179688,17.262243270874027,34083032.0,0.0008590792857805507,1.044448636273997,0.06521502084362668,86.33406302584817,70.34399480899017,-0.7360281149576906,-1.246638589299252,-1.7938634304271694,-2.222802252648405,25.607956794596976,0.22739601135253906,0.3441943332424806,1.1011349678039544,-0.07587797842376887,2.278147914031676,0.5126284946900945,1.689641440917816,-1.1558440968126718,89.75605532750245,10.946825345959752,0.588506473113861,7,-0.5239963531494141,-0.966428279876709,-2.071270704269409,-2.3876466751098633,-0.2669410705566406,2,0.012303268588042426,1.4782546698987133,17.262243270874027,-1.8947667688808563,17.034847259521484,1.4117840647306483,16.847000122070312,0.012303268588042426
2475,2009-07-30,17.637939453125,17.637939453125,17.27707290649414,17.27707290649414,38331783.0,0.02088701880138588,1.0,24.334147909973677,95.1515494011683,74.81762398767881,-0.96685721772457,-1.5421280857259418,-2.105449841125953,-2.5486478576911615,25.951270972806594,0.3608665466308594,0.4523184843850956,1.3703020095825202,0.03958360860271881,2.7010204105623217,0.7049428090926178,2.035661210072421,-1.3151657857074106,100.0,12.633633655347296,0.6653592004899012,7,-0.7563352584838867,-1.1987671852111816,-2.298666477203369,-2.619985580444336,-0.4547901153564453,3,-0.011210767181119796,1.044448636273997,17.27707290649414,1.4782546698987133,17.262243270874027,-1.8947667688808563,17.034847259521484,-0.011210767181119796
2476,2009-07-31,17.257299423217773,17.64288330078125,17.113941192626953,17.637939453125,25651677.0,-0.021580753858398527,1.7088581629214306,-1.0547944481442721,80.38835722481458,77.12865864383095,-0.48450083338472894,-1.1048376683244427,-1.6798928800321065,-2.1386334788909416,27.165721012276222,0.5289421081542969,0.5335603364886232,0.9177360057830803,-0.46530757261470157,2.3007795841808623,0.2262142165841894,1.6092577949819713,-0.6977959143728505,51.55270423129278,-35.32860733932725,0.6915217891988912,7,-0.37322330474853516,-0.8156552314758301,-1.8216309547424316,-2.1429500579833984,0.2817726135253906,4,0.015181931067182353,1.0,17.637939453125,1.044448636273997,17.27707290649414,1.4782546698987133,17.262243270874027,0.015181931067182353
2477,2009-08-03,17.301790237426758,17.450090408325195,17.232582092285153,17.257299423217773,26796740.0,0.0025780867051032885,-3.6315084071153128,-0.11688422318542831,81.66024345152339,80.29923835111798,-0.42488011032920525,-1.08012001880752,-1.6805735100622474,-2.1539823182442888,28.544607699702095,0.21750831604004262,0.6003364586168622,0.883132886886596,-0.5312771896128794,2.2975429633860696,0.17592784863686006,1.5903379251363337,-0.525610770194568,48.507464835370506,-38.54992510421898,0.707205038249737,8,-0.41771411895751953,-0.8601460456848145,-1.7969145774841309,-2.1281204223632812,0.37075233459472656,0,0.00514291453062965,1.7088581629214306,17.257299423217773,1.0,17.637939453125,1.044448636273997,17.27707290649414,0.00514291453062965
2478,2009-08-04,17.27212905883789,17.301790237426758,17.059564590454098,17.301790237426758,18885410.0,-0.0017143415901960113,15.332840331811699,-0.6666809568721598,78.13850725975729,81.72444158055627,-0.2649944996938167,-0.97262450642922,-1.6090933656629964,-2.0986866387265053,29.585585321872802,0.2422256469726598,0.6621985284350203,0.7724005222320542,-0.6425462519023135,2.187347296366422,0.06492713516486859,1.4798739092992381,-0.3226088248958874,36.44053664326602,-46.9563992775851,0.707473387067184,8,-0.2669410705566406,-0.8304848670959473,-1.7672533988952637,-2.098459243774414,0.6475811004638672,1,-0.0034343503501159667,-3.6315084071153128,17.301790237426758,1.7088581629214306,17.257299423217773,1.0,17.637939453125,-0.0034343503501159667
2479,2009-08-05,16.931037902832028,17.341337203979492,16.87171745300293,17.27212905883789,21166602.0,-0.019748066659525776,-1.0430150353480037,11.499582020448965,65.7258186847678,81.10503622800051,0.18463306039697613,-0.5466538863071158,-1.231515632374558,-1.7368414251899882,31.432041304232573,0.4696197509765625,0.7047639434855171,0.3596305370330768,-0.9850341151553792,1.704295189221531,-0.3127017890611512,1.0319628631273048,0.7118453979492223,7.6923076923072315,-71.84656019575411,0.6723323260942274,8,0.2323379516601598,-0.48939371109008434,-1.3841435909271205,-1.7573680877685511,0.9639568328857457,2,0.006715303140567563,15.332840331811699,17.27212905883789,-3.6315084071153128,17.301790237426758,1.7088581629214306,17.257299423217773,0.006715303140567563
2480,2009-08-06,16.856887817382812,17.074394226074222,16.767906188964847,16.931037902832028,21630720.0,-0.00437953573045935,-1.4313511877743157,0.21739081809538519,61.934170590565614,79.57819737134075,0.3065157400544116,-0.3954450534886078,-1.12449433389577,-1.6484722850132165,33.075452629173554,0.306488037109375,0.7764493522709728,0.22368831634521413,-1.0487341303798772,1.4961107630703054,-0.41252290701732974,0.8598995397077598,0.7705721664428715,10.16959497754683,-65.74777240207084,0.6362112233625455,8,0.3485069274902344,-0.41524362564086914,-1.2506730556488037,-1.683218002319336,1.2160682678222656,3,0.009090884403742727,-1.0430150353480037,16.931037902832028,15.332840331811699,17.27212905883789,-3.6315084071153128,17.301790237426758,0.009090884403742727
2481,2009-08-07,17.301790237426758,17.346281051635742,16.78767967224121,16.856887817382812,19895183.0,0.026392915754304358,1.0925943788874242,-6.0000257228112766,67.08186812507805,78.15234516101049,-0.07497481019766639,-0.7302292799118959,-1.5290843627294528,-2.0776871144022167,35.55969295180602,0.5586013793945312,0.8324279844058253,0.5749138832092271,-0.5957935555295961,1.7456213219480485,-0.010439836160184512,1.1602676025786387,0.29128759460449416,78.26097897170773,3.6952064768487674,0.585353719369411,8,-0.09639549255371094,-0.8601460456848145,-1.6733300685882568,-2.105875015258789,0.9046363830566406,4,-0.006857145880867388,-1.4313511877743157,16.856887817382812,-1.0430150353480037,16.931037902832028,15.332840331811699,17.27212905883789,-0.006857145880867388
2482,2009-08-10,17.183149337768555,17.301790237426758,17.104055404663086,17.301790237426758,14860359.0,-0.006857145880867388,2.3333333333333335,-0.26666723828223804,66.37323357649859,75.86531237111352,0.07477881455772106,-0.5223479959200787,-1.3732283592762116,-1.9432577993175855,37.61357651004623,0.19773483276367188,0.8377053802591092,0.3826167583465576,-0.7008313230639196,1.4660648397570366,-0.15910728235868277,0.924340799051798,0.3769216285400425,71.79481260408576,-2.5845170214345643,0.5417240407052394,8,0.022245407104492188,-0.7415051460266113,-1.5262646675109863,-1.987234115600586,1.2308979034423793,0,0.020713472948308276,1.0925943788874242,17.301790237426758,-1.4313511877743157,16.856887817382812,-1.0430150353480037,16.931037902832028,0.020713472948308276
2483,2009-08-11,17.183149337768555,17.380884170532227,17.108999252319336,17.183149337768555,23264863.0,0.0,-2.666683815207326,-0.0,65.14597846337125,73.51108075306054,0.0697102392843334,-0.4258227077701804,-1.3368396006431773,-1.9241518352970992,39.340301639564004,0.2718849182128906,0.8271847592301071,0.307477521896363,-0.6499900802463792,1.2649451240391052,-0.17125627917500807,0.7862113229677341,0.3452350374462938,67.74193548387079,-5.160443214723102,0.4787338010713715,8,0.022245407104492188,-0.7415051460266113,-1.5052554607391357,-1.987234115600586,1.4286327362060547,1,0.028480997553646636,2.3333333333333335,17.183149337768555,1.0925943788874242,17.301790237426758,-1.4313511877743157,16.856887817382812,0.028480997553646636
2484,2009-08-12,17.197978973388672,17.22269630432129,16.965641021728516,17.183149337768555,16979243.0,0.0008630336225690094,6.999940640489123,100.0,59.44796196976691,69.54401548290483,0.047473609176996945,-0.363924212063651,-1.3111706186249812,-1.9177009488793573,40.48648436720449,0.25705528259277344,0.7878985493232307,0.2617508888244622,-0.6082252562853547,1.131727033934279,-0.17323718373044628,0.6967389613793706,0.2999862743761774,70.16121253232168,-0.13848490096927435,0.4349880725549092,8,0.007415771484375,-0.7563347816467285,-1.4657080173492432,-2.002063751220703,1.3791999816894531,2,0.041966046535459656,-2.666683815207326,17.183149337768555,2.3333333333333335,17.183149337768555,1.0925943788874242,17.301790237426758,0.041966046535459656
2485,2009-08-13,17.22764015197754,17.479751586914062,17.133716583251953,17.197978973388672,16053221.0,0.0017246897809772843,-3.3750406945198046,2.000128617363344,58.38781183460504,67.09951043954821,-0.05197484121422846,-0.3262145021583507,-1.2981973363335335,-1.930586838358721,41.09073537552358,0.3460350036621094,0.7069035996127866,0.23802366256713725,-0.559375229234643,1.0354225543689175,-0.16067578333375465,0.6367231084680292,-0.45973396301269176,63.571497471372076,-3.478533882111755,0.3986994459008909,8,-0.10381126403808594,-0.7859959602355957,-1.5349164009094238,-2.0317249298095703,1.1814651489257812,3,0.03873743460236079,6.999940640489123,17.197978973388672,-2.666683815207326,17.183149337768555,2.3333333333333335,17.183149337768555,0.03873743460236079
2486,2009-08-14,16.847000122070312,17.27707290649414,16.817340850830078,17.22764015197754,20996256.0,-0.02209472838701787,-1.089887932716277,-12.832936788630956,46.18475980326833,63.15779003418653,0.2954090435389567,0.1041492803209394,-0.8797417977115423,-1.5360039318690184,40.847576893152436,0.4597320556640625,0.6182750014076035,-0.1707935333251953,-0.9000415361974277,0.558454469547037,-0.5354175347613115,0.19383046811092086,-0.0648570251464804,4.477474416488623,-57.017651500346695,0.36462400143611695,8,0.2768287658691406,-0.40535593032836914,-1.1542763710021973,-1.6510848999023438,1.7153491973876953,4,0.07276998600651208,-3.3750406945198046,17.22764015197754,6.999940640489123,17.197978973388672,-2.666683815207326,17.183149337768555,0.07276998600651208
2487,2009-08-17,16.362550735473633,16.847000122070312,16.268625259399414,16.847000122070312,29243766.0,-0.028755824959129095,1.387761771086377,1.2727231729010597,33.45455718917786,58.19290669301104,0.7069607545987111,0.621228096954141,-0.3604142047460357,-1.0409186196990703,40.034192525606784,0.5783748626708984,0.4483320290222039,-0.6557373046874986,-1.3830976724054374,0.07162306303044019,-1.0194174885464662,-0.29205712082853097,1.1172008514404297,7.755217101667928,-46.850560781308566,0.3636801838589691,8,0.5116376876831055,0.07909345626831055,-0.6846568584442139,-1.166635513305664,2.3431568145751953,0,0.11268878030197849,-1.089887932716277,16.847000122070312,-3.3750406945198046,17.22764015197754,6.999940640489123,17.197978973388672,0.11268878030197849
2488,2009-08-18,16.540510177612305,16.540510177612305,16.357606887817386,16.362550735473633,19978663.0,0.010876020799914787,1.0555615099354385,-0.3673437247776496,37.22125045251818,55.025732444983305,0.4629963187866508,0.4902042159221409,-0.5042144311557983,-1.2082043742917676,39.50822861158153,0.18290328979491832,0.34288153930264187,-0.49161920547485494,-1.167210796819461,0.18397238586975107,-0.8294150011471579,-0.15382340980255194,0.9150188827514647,22.44893138198271,-26.56587762545699,0.3377957956723034,8,0.3336782455444336,0.08156681060791016,-0.8910408020019531,-1.339651107788086,2.1454219818115234,1,0.11326960556116794,1.387761771086377,16.362550735473633,-1.089887932716277,16.847000122070312,-3.3750406945198046,17.22764015197754,0.11326960556116794
2489,2009-08-19,16.51085090637207,16.59488868713379,16.332889556884766,16.540510177612305,24505738.0,-0.0017931291672235172,2.7856690092324654,-0.166663094038713,27.906943703961815,51.24492945758289,0.4769392130552248,0.5602686896051381,-0.4425861224543972,-1.163988944483906,39.03873628937795,0.26199913024902344,0.22151749729099635,-0.5286934852600105,-1.1760053404395343,0.11861836991951336,-0.8523494128497724,-0.20503755767024856,0.9209400779724106,20.00003149710463,-21.633336475741466,0.32365592758976247,8,0.36333751678466797,0.1507730484008789,-0.8416080474853516,-1.3099918365478516,1.9724044799804688,2,0.1272454811394197,1.0555615099354385,16.540510177612305,1.387761771086377,16.362550735473633,-1.089887932716277,16.847000122070312,0.1272454811394197
2490,2009-08-20,16.926094055175778,16.960697174072266,16.51085090637207,16.51085090637207,24222756.0,0.02514971222006812,-1.1666643700018833,-14.000450160771585,43.594644860909284,48.63523798378636,0.08107080912423825,0.16681552989063775,-0.8213321238200955,-1.5583248405189174,37.8430017900594,0.4498462677001953,0.12625505087982347,-0.1218540191650419,-0.7580454524030138,0.51433741407293,-0.4399497357840261,0.19624169745394227,0.4824336146698016,65.19612571564714,23.792302276980998,0.31809571661898567,8,-0.051905632019039416,-0.17548894882201793,-1.3013417720794642,-1.7054615020751918,1.4681816101074254,3,0.09754671659746972,2.7856690092324654,16.51085090637207,1.0555615099354385,16.540510177612305,1.387761771086377,16.362550735473633,0.09754671659746972
2491,2009-08-21,17.28201675415039,17.390771865844727,16.901376724243164,16.926094055175778,39330854.0,0.02102804686151294,-1.414635523517344,0.8571428571428731,49.65870250987152,46.77806786527224,-0.3106163559679871,-0.163213864640543,-1.13810042635847,-1.8948470575855936,36.730179439562185,0.4893951416015625,0.09383965724844856,0.21231784820556499,-0.4246914316627688,0.8493271280738988,-0.10618679172860368,0.5308224881397337,-1.0133914947509766,90.30829741232782,47.74572475673887,0.31850463993416717,8,-0.40782833099365234,-0.39794063568115234,-1.570755958557129,-2.0292530059814453,1.5621051788330078,4,0.06521742009550202,-1.1666643700018833,16.926094055175778,2.7856690092324654,16.51085090637207,1.0555615099354385,16.540510177612305,0.06521742009550202
2492,2009-08-24,17.395713806152347,17.450090408325195,17.207866668701172,17.28201675415039,25179537.0,0.006578922681269361,1.1777789210138216,0.3194431047233276,52.07298080011677,45.32551256935507,-0.43693903227672237,-0.2619182026305502,-1.20605244145478,-1.9895484319377168,35.1819543169998,0.24222373962402344,0.08257805493217418,0.30797157287598154,-0.34512127168946094,0.961064417441424,-0.018574849406739702,0.6345179951587028,-1.104645614624026,95.13278188942131,49.65618125101319,0.3265464222827209,8,-0.521525382995609,-0.511637687683109,-1.5905284881591832,-2.0490255355834996,1.3791999816894531,0,0.06706453821360614,-1.414635523517344,17.28201675415039,-1.1666643700018833,16.926094055175778,2.7856690092324654,16.51085090637207,0.06706453821360614
2493,2009-08-25,17.544015884399414,17.544015884399414,17.301790237426758,17.395713806152347,19507533.0,0.008525207985119687,2.266652090594575,1.3043616842810888,60.99292284221947,45.49717488851647,-0.590797681641277,-0.40899775071146394,-1.3056243081281949,-2.1222197813887362,33.381658037879305,0.24222564697265625,0.017391452437308885,0.44218502044677876,-0.23833861609806917,1.1227086569916267,0.1019232021743548,0.7824468387192027,-1.206586804199219,100.0,47.68906955165122,0.3402618182724236,8,-0.6376953125,-0.6599397659301758,-1.73883056640625,-2.1973276138305664,1.097427368164066,1,0.06621583526280439,1.1777789210138216,17.395713806152347,-1.414635523517344,17.28201675415039,-1.1666643700018833,16.926094055175778,0.06621583526280439
2494,2009-08-26,17.48963737487793,17.573675155639652,17.370996475219727,17.544015884399414,20706755.0,-0.0030995474399814205,2.5652407314207424,-0.36667395470272124,61.42854485286063,45.83503411276709,-0.5483628495082264,-0.35613727355318403,-1.2021427586648485,-2.049052940648897,31.323615347641887,0.20267868041992543,-0.041258710841564294,0.37717828750610494,-0.3212724685153532,1.075629043527563,0.027952909495375877,0.726403665516834,-1.07981308642578,92.09297484324104,33.0282950595487,0.3492253780107289,8,-0.5684871673583984,-0.6055612564086914,-1.6844520568847656,-2.142949104309082,0.9194679260253906,2,0.06840020515601153,2.266652090594575,17.544015884399414,1.1777789210138216,17.395713806152347,-1.414635523517344,17.28201675415039,0.06840020515601153
2495,2009-08-27,17.440204620361328,17.558845520019528,17.385826110839847,17.48963737487793,13249486.0,-0.0028264024837705293,-1.1874917105755054,0.9090494563311119,52.91666901118052,46.583024024757336,-0.5203246028697954,-0.3396941627373593,-1.109224810759926,-1.981402150342923,28.800694167273093,0.1730194091796804,-0.09741573722425301,0.33763227462768697,-0.33460538614824387,1.0098699354036178,0.0015134442397197745,0.6737511050156542,-0.9372722625341794,80.14712974994141,22.53945189900299,0.3361188303879655,8,-0.5190544128417969,-0.4844503402709961,-1.635019302368164,-2.0935163497924805,0.8304862976074219,3,0.059807255057859665,2.5652407314207424,17.48963737487793,2.266652090594575,17.544015884399414,1.1777789210138216,17.395713806152347,0.059807255057859665
2496,2009-08-28,17.519298553466793,17.647825241088867,17.41548728942871,17.440204620361328,19970601.0,0.004535149376236225,-2.615350369512955,-1.6000308677701176,57.20339571897434,49.22178386140139,-0.5520812927741403,-0.41967007608203843,-1.1442928135644514,-2.041948893347257,27.014911748128327,0.23233795166015625,-0.13119824541715275,0.4036262512207003,-0.29114059057488006,1.0983930930162806,0.05624283032290833,0.7510096721184922,-0.9307067718146449,70.78663863178122,14.354996507300157,0.34738342089779023,8,-0.5289411544799769,-0.5610733032226527,-1.5237939357757533,-1.999592781066891,1.3940296173095739,4,0.04994361555892701,-1.1874917105755054,17.440204620361328,2.5652407314207424,17.48963737487793,2.266652090594575,17.544015884399414,0.04994361555892701
2497,2009-08-31,17.390771865844727,17.544015884399414,17.331449508666992,17.519298553466793,17239804.0,-0.007336291874347478,1.3889049655423726,-1.6249879425099152,54.216891740077024,51.110188448907934,-0.2931956929271031,-0.29949033210291276,-0.969457415698411,-1.8935397404160206,25.02377455884452,0.21256637573242188,-0.16845603339235637,0.2706504821777358,-0.430247224716382,0.9715481890718536,-0.0797983712693231,0.6210993356247947,-0.6962567382489055,25.714632183527907,-28.076545653423498,0.35044885344705917,8,-0.40041446685791016,-0.43254661560058594,-1.2383151054382324,-1.8290472030639648,1.7301788330078125,0,0.08357018758857016,-2.615350369512955,17.519298553466793,-1.1874917105755054,17.440204620361328,2.5652407314207424,17.48963737487793,0.08357018758857016
2498,2009-09-01,17.212810516357422,17.553901672363278,17.212810516357422,17.390771865844727,20838556.0,-0.01023309090937008,-2.8333172566798095,1.3846256585293846,50.282513380874256,53.596362857453755,-0.010995890682870879,-0.13302088662364753,-0.7514001450581844,-1.6974760899150887,23.609080009024584,0.3410911560058558,-0.14614852803614298,0.09565505981445455,-0.6030328211526239,0.794342940781533,-0.2536888806690847,0.4449990002979938,-0.42296437741229553,0.0,-49.58395892518827,0.3493439404835389,9,-0.13347244262695312,-0.25458526611328125,-0.924410343170166,-1.5349159240722656,1.6016502380371094,1,0.09075236551287791,1.3889049655423726,17.390771865844727,-2.615350369512955,17.519298553466793,-1.1874917105755054,17.440204620361328,0.09075236551287791
2499,2009-09-02,17.044734954833984,17.291902542114258,16.856887817382812,17.212810516357422,24397170.0,-0.00976456235103007,1.6666783588808212,0.944449803328939,46.690507300244946,53.94034757293549,0.26907098294837084,0.04638762997593204,-0.5542355919583706,-1.5106710327665933,22.54171295145816,0.4350147247314453,-0.041785735777786215,-0.07810535430908061,-0.7722524979071537,0.6160417892889924,-0.42517892610811714,0.2689682174899559,0.6030902862548828,23.749936698024253,-23.070605041793886,0.3470735717990368,9,0.20762157440185547,-0.08650970458984375,-0.6389303207397461,-1.2951622009277344,1.9575748443603516,2,0.09367750815489573,-2.8333172566798095,17.212810516357422,1.3889049655423726,17.390771865844727,-2.615350369512955,17.519298553466793,0.09367750815489573
2500,2009-09-03,17.0101318359375,17.178205490112305,16.940923690795902,17.044734954833984,33204340.0,-0.002030135346086537,-1.7428344651204526,0.20587834770767136,53.37424765103002,54.3531859219531,0.3540842269490021,0.09808913654253004,-0.4973578059450503,-1.457033746778876,21.845978205549514,0.2372817993164027,0.04657884313162697,-0.12037067413330149,-0.8054814229497431,0.5647400746831401,-0.4629260485415223,0.22218470027491932,0.621874656677246,19.37498643529091,-31.446665454814973,0.34255537440822004,9,0.24222469329833984,-0.051906585693359375,-0.4782712459564209,-1.0331640243530273,1.9575729370117188,3,0.08224354040632376,1.6666783588808212,17.044734954833984,-2.8333172566798095,17.212810516357422,1.3889049655423726,17.390771865844727,0.08224354040632376
2501,2009-09-04,17.183149337768555,17.207866668701172,16.99530029296875,17.0101318359375,22089375.0,0.010171438028805824,-1.0975504173606994,-5.000055120714364,69.48357190213795,56.2876960443999,0.18502487813166724,-0.08882655748420376,-0.6454715581624093,-1.612975031272173,20.53155078179229,0.21256637573242188,0.17426891290391922,0.05857887268066264,-0.6223288691113567,0.7394866144726819,-0.281874998215347,0.3990327435766723,0.4333547813415528,46.80846988255149,-9.069980630288676,0.34045387089600987,9,0.06920719146728516,-0.22492408752441406,-0.5227611064910889,-1.06776762008667,1.5621051788330043,4,0.06329116734205287,-1.7428344651204526,17.0101318359375,1.6666783588808212,17.044734954833984,-2.8333172566798095,17.212810516357422,0.06329116734205287
2502,2009-09-07,17.539072036743164,17.63299560546875,17.183149337768555,17.183149337768555,20924471.0,0.020713472948308276,-1.5277750983355305,2.0571485266395477,71.8615018690684,57.49531593627201,-0.16586656220273,-0.4392371482292887,-0.9745503966413196,-1.9541565077961813,19.51294258425514,0.4498462677001953,0.2381360391094276,0.3967054367065437,-0.3088087760864404,1.1022196494995278,0.04394833031005163,0.7494625431030357,-0.6821842193603516,87.89812830544797,26.643048078879218,0.3527571063964918,9,-0.2867155075073242,-0.5808467864990234,-0.8762118816375732,-1.4212183952331543,1.047994613647461,0,0.07835398196405308,-1.0975504173606994,17.183149337768555,-1.7428344651204526,17.0101318359375,1.6666783588808212,17.044734954833984,0.07835398196405308
2503,2009-09-08,17.672542572021484,17.890050888061523,17.539072036743164,17.539072036743164,30719844.0,0.007609897205434146,-4.259270903296797,0.37499866027887635,74.32711702607821,58.928490622185066,-0.3119982496186964,-0.563030555751638,-1.0749291751868029,-2.066592695650723,18.452866237067955,0.3509788513183594,0.26336760914558965,0.5057063102722168,-0.2386425028152992,1.2500551233597328,0.13353190372846058,0.877880716815973,-0.800132598876953,78.94733927170351,11.95849414860767,0.3721744065437579,9,-0.2990732192993164,-0.5932044982910156,-1.0096824169158936,-1.5349154472351074,1.2951622009277344,1,0.08195810653324553,-1.5277750983355305,17.539072036743164,-1.0975504173606994,17.183149337768555,-1.7428344651204526,17.0101318359375,0.08195810653324553
2504,2009-09-09,17.919710159301758,17.954315185546875,17.608278274536133,17.672542572021484,27042063.0,0.013985966437652264,1.1874928409084058,1.8518513225774182,72.3830556975841,61.091422476229916,-0.5495337852860374,-0.794067767696319,-1.291825176374239,-2.2860235048238344,17.999715322342023,0.3460369110107422,0.2792664002119736,0.7167873382568359,-0.10034067860649998,1.5339153551201719,0.308223329825168,1.125351346688504,-1.0065945495605462,96.5852262995733,28.156385759809993,0.4085640084316685,9,-0.5141086578369141,-0.8082399368286133,-1.1962940692901611,-1.7820830345153809,1.0183353424072266,2,0.04993108633670218,-4.259270903296797,17.672542572021484,-1.5277750983355305,17.539072036743164,-1.0975504173606994,17.183149337768555,0.04993108633670218
2505,2009-09-10,17.894994735717773,18.05812644958496,17.741750717163086,17.919710159301758,27190279.0,-0.0013792312132434592,1.0983440650735619,-0.09999459822358724,66.23039108244362,62.09442196105984,-0.5068195832773981,-0.7555286828193175,-1.2258238550275067,-2.23485420053262,17.021506287716033,0.316375732421875,0.2537083823524888,0.6587041854858384,-0.21520426598078402,1.5326126369524609,0.22174995975252898,1.0956584112191479,-0.9194071514282207,84.65113858445481,18.205448919952843,0.43695422573331083,9,-0.4374876022338867,-0.7316188812255859,-1.092484712600708,-1.7079339027404785,0.7069015502929723,3,0.06187847942008062,1.1874928409084058,17.919710159301758,-4.259270903296797,17.672542572021484,-1.5277750983355305,17.539072036743164,0.06187847942008062
2506,2009-09-11,18.072956085205078,18.21137046813965,17.894994735717773,17.894994735717773,19348008.0,0.009944755621084322,-2.5555555555555554,-7.200416730977002,67.34180553656202,63.55274571622484,-0.6682601668225878,-0.8821643012217031,-1.3600582619147588,-2.384426815428899,17.308884974214443,0.316375732421875,0.23503719757160013,0.7753677368164062,-0.1538044687531155,1.704539942385928,0.3107816340316454,1.2399538396011671,-1.0107653916918942,86.53846153846155,22.74158557324086,0.46458610278476,9,-0.5388269424438477,-0.8329582214355469,-1.249436616897583,-1.816688060760498,0.7019577026367223,4,0.04950760039065227,1.0983440650735619,17.894994735717773,1.1874928409084058,17.919710159301758,-4.259270903296797,17.672542572021484,0.04950760039065227
2507,2009-09-14,18.2064266204834,18.26080322265625,17.84061622619629,18.072956085205078,29204513.0,0.007385097083679737,2.469412181581952,0.7499973205577527,67.09184577406293,65.42044931546803,-0.753054319011845,-0.9174517115115393,-1.4441620497667742,-2.4887600095724967,19.136405717927495,0.42018699645996094,0.2553496021881223,0.816644477844239,-0.08745873522101277,1.7207476909094908,0.36459287131161133,1.2686960843768667,-1.0293179495075684,92.46580953765246,31.874928782747993,0.4520516065326265,9,-0.6475811004638672,-0.9417123794555664,-1.3829071521759033,-1.9501585960388184,0.5239982604980469,0,0.02959547786889405,-2.5555555555555554,18.072956085205078,1.0983440650735619,17.894994735717773,1.1874928409084058,17.919710159301758,0.02959547786889405
2508,2009-09-15,18.414047241210934,18.468425750732425,18.19159698486328,18.2064266204834,21753064.0,0.01140369964163912,-1.3333520895798632,1.5555539677322283,72.10407303793556,68.2441788418781,-0.8631272068953209,-1.030341023779691,-1.5967544526917692,-2.662582915860021,21.198869092031785,0.2768287658691442,0.26500321207016597,0.9305882453918422,0.008917964178284166,1.8522585266054001,0.46975310478506316,1.3914233859986211,-1.1068952240334546,93.6780016187501,35.54052096593442,0.46083514060677927,9,-0.7093725204467702,-1.045521736145016,-1.5905277729034388,-2.1182322502136195,0.4103012084960973,1,0.009396055463161357,2.469412181581952,18.2064266204834,-2.5555555555555554,18.072956085205078,1.0983440650735619,17.894994735717773,0.009396055463161357
2509,2009-09-16,18.61178207397461,18.72547912597656,18.414047241210934,18.414047241210934,26967249.0,0.0107382603168924,-2.1499951770038415,0.9523853270006672,76.15896972897475,70.7758146283164,-0.9110016667842231,-1.1200338727569132,-1.7310885403960867,-2.823606327038174,23.429742550894193,0.311431884765625,0.3006651656396535,1.02327651977539,0.08952772068834491,1.957025318862435,0.5564021202318692,1.4901509193189106,-1.1420517340994358,88.44223151600495,31.721958285379998,0.4668743995435216,9,-0.7513923645019531,-1.114729881286621,-1.7882626056671143,-2.315967082977295,0.3509807586669922,2,0.019123515285100368,-1.3333520895798632,18.414047241210934,2.469412181581952,18.2064266204834,-2.5555555555555554,18.072956085205078,0.019123515285100368
2510,2009-09-17,18.577178955078125,18.784801483154297,18.42393493652344,18.61178207397461,32303392.0,-0.0018592050325406673,-1.115953699043808,-0.17499758850197428,74.09914020095012,71.28865555040663,-0.7048601972431285,-1.0070240240132406,-1.6361636662735783,-2.751330985031199,24.89249801978969,0.3608665466308558,0.3671338440653109,0.9061191558837898,-0.0719395471510893,1.8841778589186688,0.41708980436634846,1.395148507401231,-0.9065288094267281,78.01040351497399,22.116456511560273,0.48902935151744004,9,-0.5932035446166992,-1.0504655838012695,-1.7536594867706299,-2.2813639640808105,0.25705528259277344,3,0.019425260826925195,-2.1499951770038415,18.61178207397461,-1.3333520895798632,18.414047241210934,2.469412181581952,18.2064266204834,0.019425260826925195
2511,2009-09-18,18.40910530090332,18.685932159423828,18.40910530090332,18.577178955078125,61585941.0,-0.00904731846429574,-2.294113641779866,4.857182229081689,72.78764763527471,71.39156063554067,-0.38509326293453583,-0.7907230731112911,-1.4022623721881864,-2.5430227305137407,25.524718859259433,0.2768268585205078,0.46339661040388336,0.6816910743713365,-0.3312446973079126,1.6946268460505856,0.17522318853171015,1.1881589602109628,-0.5379079145014032,60.209484369476286,0.4774827880136314,0.5064678858396251,9,-0.24716854095458984,-0.8823919296264648,-1.626368761062622,-2.113290309906006,0.2817726135253906,4,0.01047258853465105,-1.115953699043808,18.577178955078125,-2.1499951770038415,18.61178207397461,-1.3333520895798632,18.414047241210934,0.01047258853465105
2512,2009-09-21,18.562349319458008,18.61178207397461,18.310237884521484,18.40910530090332,60396141.0,0.008324359932210701,1.392168136906293,-0.9117670422950782,80.53696604860212,72.08154386026555,-0.4223336380275846,-0.8981320390026042,-1.4956245511516002,-2.6596263279220977,25.936739374684635,0.301544189453125,0.5553315088803785,0.7766033172607436,-0.28890611739078054,1.8421127519122678,0.24384859993498154,1.3093580345865057,-0.526703195640664,62.49991961673258,-4.590000254388059,0.5327547173257624,9,-0.36580944061279297,-1.0356359481811523,-1.7796127796173096,-2.2665343284606934,0.15324401855468395,0,0.011451377448272293,-2.294113641779866,18.40910530090332,-1.115953699043808,18.577178955078125,-2.1499951770038415,18.61178207397461,0.011451377448272293
2513,2009-09-22,18.705707550048828,18.868837356567386,18.562349319458008,18.562349319458008,23364864.0,0.007723065013141683,-3.275834541850211,0.93548989345813,88.00916590284143,73.81777832751636,-0.4511706796970216,-1.0013359039909595,-1.5752442891838854,-2.76671718142574,26.35233095437076,0.30648803710937855,0.6075230233783486,0.8618769645690918,-0.2725733879617067,1.9963273170998903,0.29465178830369254,1.429102140834491,-0.5352134615508319,70.79664147889612,-1.7021509267938626,0.5672251762653985,9,-0.40041351318359375,-1.104844093322754,-2.0477912425994873,-2.4098925590515137,0.08897972106933594,1,0.0013213790960049376,1.392168136906293,18.562349319458008,-2.294113641779866,18.40910530090332,-1.115953699043808,18.577178955078125,0.0013213790960049376
2514,2009-09-23,18.685932159423828,18.75514030456543,18.59695243835449,18.705707550048828,24155379.0,-0.0010571848497090697,1.6666666666667265,-0.13794388046992456,88.61049978203091,76.30445707191495,-0.3478575859980566,-0.9352948925362412,-1.5005266160280186,-2.714209911621431,26.733752317787523,0.15818786621094105,0.6295414204673904,0.7822868347167962,-0.39872698319985744,1.9633006526334498,0.19177992575846758,1.3727937436751247,-0.3757694173119539,67.25646795302944,-11.467985434594738,0.5905069089583276,9,-0.3312053680419922,-1.085068702697754,-1.9377994537353516,-2.3901171684265137,0.2867164611816406,2,0.007407513261969978,-3.275834541850211,18.705707550048828,1.392168136906293,18.562349319458008,-2.294113641779866,18.40910530090332,0.007407513261969978
2515,2009-09-24,18.48325538635254,18.710649490356445,18.40416145324707,18.685932159423828,29590201.0,-0.010846489826790595,1.4313695821575287,10.248939043209877,79.5506214201362,77.66099217008986,-0.05918460297988659,-0.6856208892976596,-1.249707646707943,-2.481068282083694,26.857497559429568,0.306488037109375,0.6321405253168813,0.527457523345948,-0.659492799129545,1.714407845821441,-0.06601763789179671,1.1209326845836927,0.3855819702148473,30.973445284036583,-49.648849678422124,0.5934751612377461,9,-0.12852859497070312,-0.7934112548828125,-1.7153491973876953,-2.1478934288024902,0.3312053680419922,3,0.025942802621399474,1.6666666666667265,18.685932159423828,-3.275834541850211,18.705707550048828,1.392168136906293,18.562349319458008,0.025942802621399474
2516,2009-09-25,18.394275665283203,18.55740547180176,18.32012367248535,18.48325538635254,20016607.0,-0.004814071937513598,1.0000160767826842,0.43902278352358814,72.12284543370592,78.21999213227241,0.08958877584017699,-0.5562482033091065,-1.1166112090580498,-2.3613582428229236,26.691517245923247,0.2372817993164098,0.6282464809456627,0.3947289466857917,-0.7889757161301141,1.5784336095016975,-0.19712338472216118,0.9865812780937446,0.46526817321777614,15.044371677245891,-61.98664139500063,0.5918523314079525,9,0.1359415054321289,-0.5314130783081055,-1.581878900527954,-2.039140224456787,0.5289402008056641,4,0.023918233063020766,1.4313695821575287,18.48325538635254,1.6666666666667265,18.685932159423828,-3.275834541850211,18.705707550048828,0.023918233063020766
2517,2009-09-28,18.8441219329834,18.8441219329834,18.19654083251953,18.394275665283203,26358045.0,0.024455775040341576,1.8791218109892347,-5.055604381470922,76.04403842125838,78.65776606375272,-0.2908764059035569,-0.9398152602377472,-1.5184349813506905,-2.7759677472294797,27.028361297513115,0.6475811004638672,0.6650388982550766,0.7719077110290513,-0.4326960554213457,1.9765114774794483,0.1696058278038528,1.3742095942542498,-0.5239982604980469,96.32373176122078,18.728145364839946,0.6023018832251987,9,-0.3114328384399414,-0.9812593460083008,-1.9649896621704102,-2.4889864921569824,-0.3015460968017578,0,-0.00813219204904736,1.0000160767826842,18.394275665283203,1.4313695821575287,18.48325538635254,1.6666666666667265,18.685932159423828,-0.00813219204904736
2518,2009-09-29,18.7749137878418,18.938045501708984,18.666160583496094,18.8441219329834,29468507.0,-0.0036726648971879827,1.1153809053876576,-0.15384843692361697,70.64444569272192,78.04504117083573,-0.1844980891556176,-0.7879778557138728,-1.3981499044418833,-2.6685681517933197,27.875063232415076,0.2718849182128906,0.688113046174994,0.6245944023132353,-0.5475190492964828,1.7967078539229533,0.03853767650837625,1.2106511281180943,-0.5783729553222692,77.99990739835732,2.690453960792013,0.5860567258048592,9,-0.20762062072754262,-0.877447128295902,-1.8957815170288121,-2.4197783470153844,-0.10875320434570668,1,-0.003159559106339138,1.8791218109892347,18.8441219329834,1.0000160767826842,18.394275665283203,1.4313695821575287,18.48325538635254,-0.003159559106339138
2519,2009-09-30,18.64144325256348,18.923215866088867,18.418991088867188,18.7749137878418,24453977.0,-0.007108982591693902,1.3448242217817252,1.9285379633458342,67.1201966822987,77.2696030020967,-0.05182790544369098,-0.5573270245550113,-1.2172875609594662,-2.4960316591324485,29.593469750605095,0.5042247772216797,0.7027078631265908,0.41128845214844034,-0.656636154034878,1.4792130583317586,-0.12267385094321881,0.9452507552400995,-0.44490242004394887,59.99994855464317,-13.544237853702725,0.5339623030916592,9,-0.0741500854492223,-0.7439765930175817,-1.746244907379154,-2.286307811737064,0.33614921569823863,2,0.008220609127654877,1.1153809053876576,18.7749137878418,1.8791218109892347,18.8441219329834,1.0000160767826842,18.394275665283203,0.008220609127654877
2520,2009-10-01,18.40910530090332,18.7749137878418,18.40910530090332,18.64144325256348,25921420.0,-0.012463517363560883,-2.1489344235379413,1.7407433871129352,57.522136736012655,75.5734351244009,0.17227849798725003,-0.22641615184405595,-0.9520295918452994,-2.2240035478879356,31.392054314417063,0.3658084869384801,0.6814758932287539,0.10900182723998952,-0.7927987098522529,1.010802364332232,-0.3418984413061317,0.5599020957861107,-0.18290428161621008,28.666639229142767,-41.44791265793088,0.45090026854612153,10,0.1581878662109375,-0.5116386413574219,-1.5064921379089355,-2.0539698600769043,0.5289402008056641,3,0.030612205780282897,1.3448242217817252,18.64144325256348,1.1153809053876576,18.7749137878418,1.8791218109892347,18.8441219329834,0.030612205780282897
2521,2009-10-02,18.27069091796875,18.40910530090332,18.161935806274414,18.40910530090332,37397282.0,-0.00751880010854078,2.571442351417272,0.5957459035234532,51.43489137276514,72.33987127153013,0.32295632308927935,-0.002475266742266058,-0.7844933604605586,-2.044722320400478,32.901246650947904,0.24716949462890625,0.6251475665309236,-0.08378963470459055,-0.8174970500213057,0.6499177806121246,-0.4506433423629481,0.283064072953767,0.6673545837402344,14.012853122964819,-51.0737038628212,0.36685370765835673,10,0.2792997360229492,-0.37322425842285156,-1.3322386741638184,-1.915555477142334,1.047994613647461,4,0.02976186499280109,-2.1489344235379413,18.40910530090332,1.3448242217817252,18.64144325256348,1.1153809053876576,18.7749137878418,0.02976186499280109
2522,2009-10-05,18.913328170776367,18.96770477294922,18.166879653930664,18.27069091796875,53851748.0,0.03517312266366468,1.1315818197971799,-4.642850252862793,59.3345861846399,69.15380685839662,-0.29576134675762944,-0.5658913757216624,-1.3959966355602944,-2.645340334511488,33.84560489837809,0.8008251190185547,0.5920463349788179,0.4901348114013686,-0.17636300001247207,1.1566326228152093,0.15688590569444827,0.823383717108289,-0.7513923645019531,93.25158892663123,30.468789914361025,0.33324890570692056,10,-0.3485078811645508,-1.0010318756103516,-1.9390368461608887,-2.5211181640625,0.41524314880371094,0,0.0005227898137873943,2.571442351417272,18.27069091796875,-2.1489344235379413,18.40910530090332,1.3448242217817252,18.64144325256348,0.0005227898137873943
2523,2009-10-06,19.12095069885254,19.160497665405273,18.913328170776367,18.913328170776367,39816875.0,0.010977577621530177,-1.3809506311205835,0.32307888652438066,59.48438129521451,65.91757147097259,-0.48979439143434433,-0.6950760051771923,-1.5767614535090324,-2.811677652292939,34.425866827811404,0.24716949462890625,0.5797603294697424,0.625336933135987,-0.011850344149515024,1.262524210421489,0.3067432944932378,0.9439305717787363,-0.959014892578125,96.0396077427636,34.99467150431602,0.3185936386427502,10,-0.4597339630126953,-1.112257957458496,-2.1466593742370605,-2.679306983947754,-0.34603691101073863,1,-0.030248227286397755,1.1315818197971799,18.913328170776367,2.571442351417272,18.27069091796875,-2.1489344235379413,18.40910530090332,-0.030248227286397755
2524,2009-10-07,18.81446075439453,19.150609970092773,18.735366821289066,19.12095069885254,46567053.0,-0.016029011804125415,1.2702761889367808,-1.4761882889007294,54.01337922117138,63.080100115532055,-0.18232921593351037,-0.3353080442242522,-1.2468995676772288,-2.4655813121546117,34.709366253170245,0.4152431488037074,0.528624119137497,0.27410945892334126,-0.3167874030407454,0.8650063208874279,-0.02133897205870383,0.5695578899053864,-0.6475811004638672,65.34647224440056,6.181211731886698,0.29544843098204393,10,-0.1532440185546875,-0.8057680130004883,-1.7956790924072266,-2.372817039489746,0.19773483276367188,2,-0.007882244026781282,-1.3809506311205835,19.12095069885254,1.1315818197971799,18.913328170776367,2.571442351417272,18.27069091796875,-0.007882244026781282
2525,2009-10-08,19.002309799194336,19.12095069885254,18.81446075439453,18.81446075439453,36868845.0,0.009984290660891126,-2.2631514819214718,-0.6129044302970335,59.966774214637034,61.72942553563551,-0.3227478221788047,-0.4595054260379072,-1.4203455572468329,-2.6121716732170555,34.80579392559498,0.3064899444580078,0.4501278827674646,0.406592750549315,-0.13516248054395064,0.9483479816425806,0.13571513500268395,0.677470366095946,-0.7956854248046881,84.15843097105441,24.087359273062532,0.27087761554663276,10,-0.3410930633544922,-0.95159912109375,-1.8970189094543457,-2.558194637298584,0.039546966552734375,3,-0.0013007540237905957,1.2702761889367808,18.81446075439453,-1.3809506311205835,19.12095069885254,1.1315818197971799,18.913328170776367,-0.0013007540237905957
2526,2009-10-09,18.96770477294922,19.501588821411133,18.71559333801269,19.002309799194336,63581479.0,-0.0018210957831339414,-1.9174268409669093,-0.18421720633180014,57.093401814245745,59.62379924596744,-0.22154569169274296,-0.3735850136437797,-1.3591715861506692,-2.5365639126902053,34.85313943161057,0.785995483398441,0.36868545592750124,0.3272502899169929,-0.17937654273113068,0.8338771225651165,0.07393687359293111,0.5805637062410547,-0.7229254669189444,59.99997141926228,0.2263782519035118,0.253313416324062,10,-0.1359424591064453,-0.7192602157592773,-1.8624138832092285,-2.523589611053467,0.1878490447998047,4,-0.001563672125608595,-2.2631514819214718,19.002309799194336,1.2702761889367808,18.81446075439453,-1.3809506311205835,19.12095069885254,-0.001563672125608595
2527,2009-10-12,18.74525451660156,19.071516036987305,18.720537185668945,18.96770477294922,32079488.0,-0.011727842615143813,-1.5818192022224404,6.428264344375344,50.67340045469303,57.404794219519786,-0.01630977165150327,-0.11457148799949479,-1.1136237736367924,-2.275251096185624,35.108014436240865,0.3509788513183594,0.3187526458672636,0.07785863876342347,-0.3871874002457716,0.5429046777726185,-0.15466438074117406,0.310381658268021,-0.42506663964843483,3.7737085282754967,-52.349844500845016,0.23252301950459744,10,0.08650779724121449,-0.4028854370117152,-1.6399636268615687,-2.301139354705807,0.46467590332031605,0,0.030590729750124224,-1.9174268409669093,18.96770477294922,-2.2631514819214718,19.002309799194336,1.2702761889367808,18.81446075439453,0.030590729750124224
2528,2009-10-13,18.587066650390625,18.76008415222168,18.428878784179688,18.74525451660156,42734436.0,-0.008438822000033985,2.5263286152346525,0.7111156840552596,48.39231347561021,55.32391830766551,0.12564242736733178,0.06033666182677777,-0.9327440717780995,-2.0799888887493445,34.65253627595345,0.3312053680419922,0.29958171303984216,-0.08898019790649414,-0.540420607145272,0.3624602113322837,-0.31470040252588305,0.13674000671289477,-0.19599471677002,14.746563444041612,-38.31768285686899,0.22572020461938838,10,0.24469566345214844,-0.06673622131347656,-1.4817757606506348,-2.142951488494873,0.8403720855712891,1,0.039893582087836776,-1.5818192022224404,18.74525451660156,-1.9174268409669093,18.96770477294922,-2.2631514819214718,19.002309799194336,0.039893582087836776
2529,2009-10-14,18.96770477294922,19.056686401367188,18.587066650390625,18.587066650390625,32289454.0,0.020478654847379874,-1.4675392355334629,-2.406240956882469,57.446796034411285,55.315547118598694,-0.2278046072205342,-0.30806403898338885,-1.2748033841794637,-2.4220679334532846,33.924660666163206,0.4696197509765625,0.23552327079191215,0.2738617897033677,-0.19465051201823869,0.7423740914249741,0.03960563884256274,0.5081179405641727,-0.5388259887695312,50.23034837635956,-5.3957390732633,0.23425615086080362,10,-0.1359424591064453,-0.41277122497558594,-1.7413010597229004,-2.4024767875671387,0.1927928924560547,2,-0.010164170489534774,2.5263286152346525,18.587066650390625,-1.5818192022224404,18.74525451660156,-1.9174268409669093,18.96770477294922,-0.010164170489534774
2530,2009-10-15,18.938045501708984,19.061628341674805,18.868837356567386,18.96770477294922,47283605.0,-0.001563672125608595,-1.2940989559691878,-0.07791986530636788,58.513919499244444,56.10210579931861,-0.1287658514003951,-0.26349278330093284,-1.2037240900076007,-2.3553670860149936,33.06548442204706,0.19279098510741832,0.193401722334265,0.22615919113159322,-0.25114818670187944,0.7034665689650659,-0.012494497785144887,0.4648128800483313,-0.5091667175292969,47.46545663387322,-12.744785780502646,0.23865368891673697,10,-0.10381126403808594,-0.316375732421875,-1.6795096397399902,-2.3406853675842285,-0.034603118896484375,3,0.003915403278681895,-1.4675392355334629,18.96770477294922,2.5263286152346525,18.587066650390625,-1.5818192022224404,18.74525451660156,0.003915403278681895
2531,2009-10-16,18.601896286010746,19.096233367919922,18.577178955078125,18.938045501708984,110076513.0,-0.017749942340560154,-1.6923035066804513,11.333697749196022,46.067407379881885,54.62797482101217,0.2897789242779609,0.09258741332565634,-0.8435496726014726,-1.9829656166411347,31.906317088773406,0.5190544128417969,0.15868619864785316,-0.11962957382201722,-0.578625991403662,0.33936684375962756,-0.3491277826128396,0.10986863496880517,-0.10865489959717323,25.925872998634375,-28.488708013124082,0.22949820879082208,10,0.3633375167846644,0.0692062377929652,-1.2914547920227086,-1.952630519866947,0.5635433197021449,4,0.023651377954794217,-1.2940989559691878,18.938045501708984,-1.4675392355334629,18.96770477294922,2.5263286152346525,18.587066650390625,0.023651377954794217
2532,2009-10-19,18.7749137878418,18.883668899536133,18.636499404907227,18.636499404907227,71881572.0,0.009301067975589605,-2.571442351417272,-0.41176470588236785,50.0,53.57415467709944,0.10623422021463824,-0.06713059835233537,-0.9862114106605304,-2.119619641017497,31.094672117072736,0.2817726135253871,0.17197453810063834,0.04275970458984801,-0.41052608793917145,0.4960454971188675,-0.18388319167465994,0.26940260085435597,-0.2211715553283753,51.85174599726822,0.4031776596598249,0.22664289626450965,10,0.19032001495360973,-0.10381126403808949,-1.3878502845764196,-2.049026012420658,0.365808486938473,0,0.02027386299657552,-1.6923035066804513,18.601896286010746,-1.2940989559691878,18.938045501708984,-1.4675392355334629,18.96770477294922,0.02027386299657552
2533,2009-10-20,18.730424880981445,18.9528751373291,18.710649490356445,18.7749137878418,33784121.0,-0.0023695931370488754,-4.764553686934024,-0.3214182364370635,51.43771641866474,53.28796992126537,0.10001952453005458,-0.021813368252026066,-0.911257834922651,-2.0394461036909206,29.836240793128745,0.24222564697265625,0.2156425589086055,-0.002965068817140093,-0.4560820096464049,0.4501518720121247,-0.22952353923177427,0.22359340159749408,-0.1532459259033203,29.524058000837822,-19.98182292864269,0.22655847041463278,10,0.23480892181396484,0.10133743286132812,-1.3186450004577637,-1.979820728302002,0.5684852600097656,1,0.025600355677318998,-2.571442351417272,18.7749137878418,-1.6923035066804513,18.601896286010746,-1.2940989559691878,18.938045501708984,0.025600355677318998
2534,2009-10-21,18.82434844970703,18.9528751373291,18.656272888183594,18.730424880981445,67629892.0,0.005014492160343664,-1.4489554871374914,-2.11116827438354,57.02341816867921,52.96093036060339,0.008544577918687679,-0.11050088125870516,-0.973475295841606,-2.0951979728225254,28.44868445816666,0.2966022491455078,0.1884755788779202,0.08403768539428569,-0.370253972182482,0.5383293429710534,-0.14310814339409816,0.31118351418266954,-0.19170490264892592,47.61918760610582,-4.335888462068574,0.22714582878838366,10,0.1408853530883789,0.0074138641357421875,-1.2877483367919922,-1.969933032989502,0.12358283996582031,2,0.03203777744903946,-4.764553686934024,18.730424880981445,-2.571442351417272,18.7749137878418,-1.6923035066804513,18.601896286010746,0.03203777744903946
2535,2009-10-22,18.9627628326416,19.02702522277832,18.666160583496094,18.82434844970703,52271859.0,0.007352944156573171,1.7037219638021335,1.4736916922202141,61.70569694779868,53.47340759766483,-0.15206023951994396,-0.22256066010568532,-1.0788776872227643,-2.1937746674229857,27.841294674090598,0.36086463928222656,0.14606431657304242,0.19847669601440288,-0.24925922450745475,0.6462126165362605,-0.025391264246525935,0.4223446562753317,0.5388259887695312,74.2858297750373,16.807117031452123,0.22386796026092834,10,-0.20020675659179688,-0.13100051879882812,-1.2840418815612793,-1.9798207283020055,0.1285266876220703,3,0.0104275328710699,-1.4489554871374914,18.82434844970703,-4.764553686934024,18.730424880981445,-2.571442351417272,18.7749137878418,0.0104275328710699
2536,2009-10-23,18.8342342376709,19.130836486816406,18.80457305908203,18.9627628326416,57807526.0,-0.00677794665814524,-2.473641458857932,-0.9285783185657788,48.38056616918843,53.218648232608764,-0.049679841833345506,-0.06259052892887951,-0.9058789351974141,-2.0263827838440633,27.612273324690882,0.326263427734375,0.13860618800113755,0.047950172424314985,-0.36513251833176597,0.46103286318039594,-0.15859117295372727,0.25449151780235724,0.6506460189819343,40.0,-12.418581148915905,0.2065413453780412,10,-0.05437660217285156,-0.002471923828125,-1.0788898468017578,-1.8216309547424316,0.06920814514160156,4,0.0036745929921151443,1.7037219638021335,18.9627628326416,-1.4489554871374914,18.82434844970703,-4.764553686934024,18.730424880981445,0.0036745929921151443
2537,2009-10-26,18.69087791442871,18.918272018432614,18.636499404907227,18.8342342376709,36831971.0,-0.007611476072409529,-1.2352852171281303,1.1153652093906745,40.95633828802452,52.39242876732146,0.09515898585814497,0.0724089312343068,-0.7031837484958956,-1.8436550557933913,26.59792221812607,0.2817726135253871,0.08976314270607944,-0.08774394989013601,-0.501992832077562,0.32650493229728994,-0.29486839098385076,0.11938049120357874,0.777627948760987,11.000289379762709,-34.41751160698168,0.2071244410937136,10,0.1631298065185547,0.1408843994140625,-0.846552848815918,-1.6782746315002441,0.6080322265625,0,0.025390016106083158,-2.473641458857932,18.8342342376709,1.7037219638021335,18.9627628326416,-1.4489554871374914,18.82434844970703,0.025390016106083158
2538,2009-10-27,18.71559333801269,18.81940460205078,18.62661361694336,18.69087791442871,25665566.0,0.0013223254518666128,-1.5161306382555013,-0.17240553485894275,47.641502995270635,51.3029517629725,0.10123868890969945,0.04534643895225088,-0.6727867168731017,-1.8301921431240267,25.344558780659952,0.19279098510742188,0.05252466056970917,-0.06006250381470224,-0.47527153104089237,0.3551465234114879,-0.2676670174277973,0.14754200979839283,0.7196322668457071,17.64690306326956,-24.207001310034197,0.2076045136130945,10,0.13841438293457387,0.11616897583008168,-0.8539667129516566,-1.702990055084225,0.7069015502929723,1,0.02271522623352351,-1.2352852171281303,18.69087791442871,-2.473641458857932,18.8342342376709,1.7037219638021335,18.9627628326416,0.02271522623352351
2539,2009-10-28,18.794687271118164,19.022083282470703,18.606840133666992,18.71559333801269,47423441.0,0.004226098081797192,-1.8000180059676922,3.2001852137681603,44.77607785925442,49.77652491408472,-0.00556384940776411,-0.022849703709013625,-0.6937566636747512,-1.8715231231964964,25.136706884966852,0.41524314880371094,0.05523967323052403,0.01136922836303711,-0.39903956324814516,0.4217780199742194,-0.19383516744255402,0.21657362416862824,0.592021614465331,35.84893984893985,-0.6267216603449839,0.20520439580559185,10,0.05932044982910156,0.037075042724609375,-0.8416085243225098,-1.7400660514831543,0.5833168029785156,2,0.026827946780890954,-1.5161306382555013,18.71559333801269,-1.2352852171281303,18.69087791442871,-2.473641458857932,18.8342342376709,0.026827946780890954
2540,2009-10-29,18.97264862060547,18.99242210388184,18.685932159423828,18.794687271118164,48902833.0,0.009468705007972034,1.8181905872654773,2.2499999999998987,50.11602091241138,50.22637086214355,-0.1990307689314612,-0.1648806026134224,-0.8237142856115796,-2.0107768953499487,24.953972331524028,0.30648994445801137,0.08438310213189482,0.1611534118652358,-0.21720867452586745,0.539515498256339,-0.02802763133031405,0.35033445506078564,0.35167076482470705,69.81126581126581,34.811290133848004,0.18918104319555087,10,-0.10381031036376953,-0.1408863067626953,-0.9948534965515137,-1.7375946044921875,0.5536575317382812,3,-0.0013027875773640174,-1.8000180059676922,18.794687271118164,-1.5161306382555013,18.71559333801269,-1.2352852171281303,18.69087791442871,-0.0013027875773640174
2541,2009-10-30,18.81446075439453,19.11600685119629,18.705707550048828,18.97264862060547,123638504.0,-0.008337679644745855,-1.1842190768231018,-0.8888888888888888,51.674623482020635,50.412440137923625,-0.008403430360420572,0.038086614191428225,-0.6298453236901267,-1.8155133810788406,25.736699070506997,0.41029930114746094,0.04531466804271034,-0.02422294616699361,-0.30435641314689477,0.25591052081290755,-0.1642896796569424,0.1158437873229552,0.4524602908945887,40.776549915714554,1.7512039526824594,0.14006673348994977,10,0.05437755584716797,0.017301559448242188,-0.79217529296875,-1.5398597717285156,0.5437717437744141,4,0.01471361680161265,1.8181905872654773,18.97264862060547,-1.8000180059676922,18.794687271118164,-1.5161306382555013,18.71559333801269,0.01471361680161265
2542,2009-11-02,18.923215866088867,19.061628341674805,18.735366821289066,18.81446075439453,214458287.0,0.005780400146144782,-1.4444285663249286,-0.6875060287450564,58.33335697553788,51.178622422020645,-0.10494577788400505,-0.07366668423164313,-0.7045852854671892,-1.8839739567046045,25.402168751447558,0.32626152038573863,0.004934698365097745,0.08403778076171875,-0.19668463636932643,0.3647601978927639,-0.05632342780380384,0.22439898932724134,0.2908987062704824,62.135980520696755,19.211719463873806,0.14036120856552173,11,-0.05437755584716797,-0.09145355224609375,-0.7266759872436523,-1.559633731842041,0.17795944213867188,0,-0.0010449325007068078,-1.1842190768231018,18.81446075439453,1.8181905872654773,18.97264862060547,-1.8000180059676922,18.794687271118164,-0.0010449325007068078
2543,2009-11-03,18.54257583618164,18.794687271118164,18.517858505249023,18.794687271118164,165789743.0,-0.020114975837132842,1.1960825849794596,-2.318157105526228,39.46078802230309,49.227219072423296,0.27518420088938456,0.27554879726204007,-0.29843280803846994,-1.4646858527708027,24.42625110507648,0.40535736083984375,0.028888591888385662,-0.2676835060119629,-0.5453335405239308,0.009966528500005012,-0.4065085232679486,-0.12885848875597716,0.6229567810823191,4.132307829669454,-36.303503291480865,0.13882501725598417,11,0.2817716598510742,0.2891864776611328,-0.3447999954223633,-1.045522689819336,0.2817726135253906,1,0.04078906358488532,-1.4444285663249286,18.923215866088867,-1.1842190768231018,18.81446075439453,1.8181905872654773,18.97264862060547,0.04078906358488532
2544,2009-11-04,18.666160583496094,18.735366821289066,18.517858505249023,18.54257583618164,98248061.0,0.006664917992316166,-1.5142649263603902,-0.49019889695034763,43.55972299028804,47.210999743810994,0.14170225633717237,0.14786524241763388,-0.39278998076965976,-1.5485115239012543,23.977222358383038,0.21750831604004262,0.028644698901423737,-0.1366837501525886,-0.4216851264246628,0.14831762611948562,-0.2791844382886275,0.005816937983450288,0.434604622566372,24.793528102499344,-14.143645616067666,0.14250068813603767,11,0.1581869125366211,0.1656017303466797,-0.4337806701660156,-1.1345033645629883,0.38063812255859375,2,0.04051900772129291,1.1960825849794596,18.54257583618164,-1.4444285663249286,18.923215866088867,-1.1842190768231018,18.81446075439453,0.04051900772129291
2545,2009-11-05,18.97759246826172,19.03196907043457,18.55740547180176,18.666160583496094,119306486.0,0.016684303307718418,1.2588312195298925,2.51998641849554,59.00475168622221,48.39146480125919,-0.18707808385130065,-0.17445789532960276,-0.6691792067286073,-1.8209691276800228,23.769804509746923,0.47456359863280895,0.0342327331623018,0.1759840011596694,-0.10556897321399106,0.45753697553332984,0.035207513972839166,0.3167604883464996,0.06488206771940241,76.85952257957538,34.777961749145184,0.14077648718683083,11,-0.1606597900390625,-0.1458301544189453,-0.7452125549316406,-1.4459352493286133,0.1829051971435547,3,0.0210991782284613,-1.5142649263603902,18.666160583496094,1.1960825849794596,18.54257583618164,-1.4444285663249286,18.923215866088867,0.0210991782284613
2546,2009-11-06,18.938045501708984,18.98253631591797,18.740310668945312,18.97759246826172,95409333.0,-0.002083876899499959,8.799830233814337,-0.126984321411073,54.17723250043947,49.860453047083084,-0.1466820813791614,-0.14466384639547414,-0.596876440837864,-1.7429136215198895,22.87997309373087,0.24222564697265625,0.011896206961555578,0.13791999816894673,-0.14024143376595433,0.4160814301038478,-0.00116071779850202,0.2770007141363955,0.09392356872558594,77.27295048615885,34.92248015097801,0.1390807159674501,11,-0.12111282348632812,-0.10628318786621094,-0.7056655883789062,-1.406388282775879,0.25211143493652344,4,0.031062373917186026,1.2588312195298925,18.97759246826172,-1.5142649263603902,18.666160583496094,1.1960825849794596,18.54257583618164,0.031062373917186026
2547,2009-11-09,19.31868553161621,19.31868553161621,19.002309799194336,19.002309799194336,124061155.0,0.020099224593840948,1.0,-8.0,62.850964182736384,51.550393179023715,-0.47930653488962705,-0.5060885944041758,-0.9355188141642437,-2.0810199946481625,22.204151713193653,0.38064002990722656,-0.02983963598300221,0.48988847732544016,0.12948578249703502,0.8502911721538453,0.30968712991123937,0.670089824739641,-0.8008270263671875,100.0,53.71265410177013,0.18020134741420185,11,-0.40041351318359375,-0.4844512939453125,-1.094956874847412,-1.7153501510620117,-0.06920814514160156,0,0.002047083715297937,8.799830233814337,18.938045501708984,1.2588312195298925,18.97759246826172,-1.5142649263603902,18.666160583496094,0.002047083715297937
2548,2009-11-10,19.328571319580078,19.4620418548584,19.239591598510746,19.31868553161621,151570792.0,0.0005117215634411476,-1.6470568208900025,0.031246985627471784,61.43496089694788,53.401380183211884,-0.43929378167673505,-0.48230229436779126,-0.8966890671835266,-2.0504086395599117,22.546911431701915,0.2224502563476527,-0.01384438728034354,0.4626990318298354,0.057255218877291014,0.8681428447823798,0.25997712535356143,0.6654209383061094,-0.7946962738037122,85.86391770904036,38.103214190875065,0.20272190647627236,11,-0.3386211395263672,-0.36333751678466797,-1.090013027191162,-1.7104063034057617,-0.1384143829345703,1,-0.011764760446737466,1.0,19.31868553161621,8.799830233814337,18.938045501708984,1.2588312195298925,18.97759246826172,-0.011764760446737466
2549,2009-11-11,18.7749137878418,19.051742553710934,18.7749137878418,18.8342342376709,79183855.0,-0.028644513998684173,-8.333333333334211,-6.0005788153575415,46.41507483472594,52.99016395235794,0.12433954348614762,0.059206826024109205,-0.29432673390142483,-1.463956076609776,21.785574068386037,0.5536575317382777,0.023394621945705296,-0.08131895065307404,-0.48573469073121345,0.32309678942506537,-0.28352682069214197,0.12088891938599389,-0.20391206970215237,24.043728520525512,-19.520603065413738,0.20220787003906956,11,0.2150363922119105,0.19032001495360973,-0.43995904922485707,-1.0603523254394567,0.16807556152343395,2,0.002633016717085823,-1.6470568208900025,19.328571319580078,1.0,19.31868553161621,8.799830233814337,18.938045501708984,0.002633016717085823
2550,2009-11-12,19.012195587158203,19.12095069885254,18.636499404907227,18.7749137878418,142729760.0,0.012638236425354998,1.1304300416872866,-4.000000000000179,53.260871844517695,53.16641377041317,-0.11928686859612014,-0.1815427993143075,-0.4780267763180035,-1.670203093395898,20.824532946886432,0.4844512939453125,0.04642158689973286,0.15225534439086985,-0.2566529844398424,0.5611636732215821,-0.05219882002448628,0.356709508806226,-0.40555226354980434,45.509008322127805,1.4321048978195563,0.20445416441535538,11,-0.022245407104492188,-0.04696178436279297,-0.6772408485412598,-1.2976341247558594,-0.06920623779296875,3,0.001820048543991204,-8.333333333334211,18.7749137878418,-1.6470568208900025,19.328571319580078,1.0,19.31868553161621,0.001820048543991204
2551,2009-11-13,19.04185676574707,19.061628341674805,18.883668899536133,19.012195587158203,103488051.0,0.0015601132679752272,4.143014634953008,0.12500401916337284,56.71076470639722,52.986125740508655,-0.12661464413107026,-0.1860943991214441,-0.45823451733843257,-1.6682630159828378,20.712440539770174,0.17795944213867188,0.07323061005561371,0.1599184989929192,-0.2377211893038904,0.5575581872897288,-0.038901345155483824,0.35873834314132225,-0.40535736083984375,49.10194028954166,0.8063240053453313,0.19881984414840442,11,-0.051906585693359375,-0.07662296295166016,-0.6858930587768555,-1.3272953033447266,0.24716758728027344,4,0.006230532091367147,1.1304300416872866,19.012195587158203,-8.333333333334211,18.7749137878418,-1.6470568208900025,19.328571319580078,0.006230532091367147
2552,2009-11-16,19.155553817749023,19.214874267578125,19.012195587158203,19.04185676574707,240291796.0,0.005970901546033858,-1.342843284240233,3.833194006816282,58.13528787716346,55.06107016882647,-0.22784948263736027,-0.28439373458760286,-0.5316115472278149,-1.7507186907234207,20.726900265509013,0.20267868041992188,0.07754577968619003,0.254583549499511,-0.15765658674149918,0.6668236857405212,0.04846348137900591,0.4607036176200161,-0.5190544128417969,62.87434557393109,10.259789849788312,0.20612006812050562,11,-0.1656036376953125,-0.21009349822998047,-0.615450382232666,-1.27044677734375,0.22245025634765625,0,0.0018064274844626915,4.143014634953008,19.04185676574707,1.1304300416872866,19.012195587158203,-8.333333333334211,18.7749137878418,0.0018064274844626915
2553,2009-11-17,19.209930419921875,19.239591598510746,19.071516036987305,19.155553817749023,124561526.0,0.002838685985808942,1.956501316870925,0.4782586814292904,57.74907473256409,56.637664806857146,-0.19847879566871995,-0.31727177078605706,-0.5485077674934615,-1.7711683145226687,20.618403870982906,0.16807556152344105,0.09225476474821193,0.2849848747253425,-0.14103675439377739,0.7110065038444624,0.07197406016578256,0.49799568928490245,-0.5404093170166,95.08181685926938,38.67985021563276,0.21301081455956078,11,-0.20020675659179688,-0.26447010040283203,-0.6228647232055664,-1.3248233795166016,0.29660224914551137,1,0.002058673076281492,-1.342843284240233,19.155553817749023,4.143014634953008,19.04185676574707,1.1304300416872866,19.012195587158203,0.002058673076281492
2554,2009-11-18,19.427438735961914,19.49664688110352,19.239591598510746,19.239591598510746,107744897.0,0.011322701919548317,-1.7368559998376438,3.4545582096881033,58.36363342998031,56.566429445052485,-0.3315047695125486,-0.5136147477310331,-0.7332036408850797,-1.956297680039377,20.88888832634888,0.2867164611816442,0.08918853729304033,0.4723386764526367,-0.005880007666497988,0.9505573605717714,0.23322933439306937,0.7114480185122041,-0.726216802978513,91.9539210360002,35.7094582901298,0.23910934205956771,11,-0.36086559295654297,-0.42018604278564453,-0.7513923645019531,-1.5423316955566406,0.09886741638183594,2,-0.01221374585406243,1.956501316870925,19.209930419921875,-1.342843284240233,19.155553817749023,4.143014634953008,19.04185676574707,-0.01221374585406243
2555,2009-11-19,19.160497665405273,19.38789176940918,19.12095069885254,19.38789176940918,68851161.0,-0.013740414996780248,1.3478275457138065,-1.2105273846029105,56.11889798250367,56.782170054170734,-0.04010789737512965,-0.24358927882006398,-0.43507871088007377,-1.6529127853922496,20.862887260886907,0.306488037109375,0.15912698569195172,0.1955108642578125,-0.2914705526478407,0.6824922811634657,-0.04797984419501233,0.43900157271063733,-0.41155023553466563,45.161290322580385,-12.501100359685658,0.24349070845282575,11,-0.09392452239990234,-0.1532449722290039,-0.4671497344970703,-1.275390625,0.3410911560058594,3,-0.011351913704869765,-1.7368559998376438,19.427438735961914,1.956501316870925,19.209930419921875,-1.342843284240233,19.155553817749023,-0.011351913704869765
2556,2009-11-20,18.9034423828125,19.25442123413086,18.9034423828125,19.160497665405273,160506852.0,-0.013415898014846106,-1.730765520772273,1.1304395235698708,49.66777397991198,55.3173711427458,0.2363806994659825,0.01993903515280593,-0.15492073399564532,-1.3607752599618905,20.355826254242004,0.3509788513183594,0.20955134896345484,-0.06500482559204102,-0.549048923443749,0.419039272259667,-0.307026874517895,0.17701722333381298,-0.10963298586791836,0.0,-54.7379136542179,0.24202204892585485,11,0.1631307601928711,0.10381031036376953,-0.1754903793334961,-1.0183353424072266,0.39546775817871094,4,0.0020920510535527015,1.3478275457138065,19.160497665405273,-1.7368559998376438,19.427438735961914,1.956501316870925,19.209930419921875,0.0020920510535527015
2557,2009-11-23,19.16543960571289,19.26430892944336,19.002309799194336,19.002309799194336,39311710.0,0.01385976255513155,-2.2121552258351165,-0.6346098196199479,60.899648204642126,55.25789195471184,-0.05547419587350433,-0.21574359041101587,-0.39459731705954226,-1.5842319311279525,20.403784470157937,0.3608665466308594,0.2055367832828452,0.17326431274414134,-0.2998929711881466,0.6464215966764293,-0.06331432922200264,0.4098429547102853,-0.32945995971877196,44.166425516864145,-16.271629850149942,0.23657864196614412,11,-0.09886646270751953,-0.1581869125366211,-0.3472714424133301,-1.2803325653076172,0.4300727844238281,0,0.006448312684547819,-1.730765520772273,18.9034423828125,1.3478275457138065,19.160497665405273,-1.7368559998376438,19.427438735961914,0.006448312684547819
2558,2009-11-24,19.140722274780273,19.25936317443848,19.017139434814453,19.16543960571289,22423935.0,-0.0012896824409521779,1.2790614204315602,-0.15151940322938956,58.6021248863397,56.612008627113354,-0.06728076595525323,-0.16605749175294449,-0.3540796177840555,-1.5196214809499935,20.48773288555168,0.242223739624027,0.21839921905939974,0.12729053497314524,-0.33152981060667486,0.5861108805529653,-0.10211963781676303,0.3567007077630535,-0.26510259467958974,39.999678466930085,-23.916628021330133,0.22941017278990997,11,-0.07414913177490234,-0.1334695816040039,-0.3225541114807129,-1.255615234375,0.42513084411621094,1,0.012396700391450022,-2.2121552258351165,19.16543960571289,-1.730765520772273,18.9034423828125,1.3478275457138065,19.160497665405273,0.012396700391450022
2559,2009-11-25,19.29891014099121,19.323627471923828,19.16543960571289,19.16543960571289,44961679.0,0.008264466927633496,-1.3703788387613074,-5.3998765336831545,56.16696111069217,56.934907434466076,-0.16016627144150775,-0.29990993570413593,-0.5006777493958161,-1.634144500329814,20.15486824440332,0.1829051971435547,0.1799531987886347,0.2602672576904297,-0.203331538921649,0.7238660543025084,0.02846785938438856,0.4920666559964708,-0.3860288288303586,81.6324200463796,18.55387669515602,0.23179939830604004,11,-0.10875225067138672,-0.2916574478149414,-0.40041208267211914,-1.4138031005859375,0.12358474731445312,2,0.010758251453546253,1.2790614204315602,19.140722274780273,-2.2121552258351165,19.16543960571289,-1.730765520772273,18.9034423828125,0.010758251453546253
2560,2009-11-26,18.94793128967285,19.25936317443848,18.942989349365234,19.25936317443848,45887537.0,-0.018186459688875112,1.0317368936795452,-2.3333380968032618,50.16947534253115,56.208097505147634,0.2019781970943484,0.05177683488926732,-0.1408330805576128,-1.2430717137421645,19.538256749277128,0.35592079162597656,0.13440837681969953,-0.08947572708130025,-0.5539462378971294,0.3749947837345289,-0.3217109824892148,0.14275952832661432,0.5487155914306676,10.58793089360775,-48.600952493287906,0.23223525540791434,11,0.25211334228515625,0.05932140350341797,-0.049433231353759766,-1.0628242492675781,0.2817726135253871,3,0.030524433186335687,-1.3703788387613074,19.29891014099121,1.2790614204315602,19.140722274780273,-2.2121552258351165,19.16543960571289,0.030524433186335687
2561,2009-11-27,19.091289520263672,19.160497665405273,18.695819854736328,18.94793128967285,53173212.0,0.007565904076766161,2.298224475567078,-0.46031969622733426,45.756435236170425,54.83266943392618,0.0741690832530928,-0.07354963758662336,-0.2680585193104257,-1.3420170088377432,18.648995666799642,0.4646778106689453,0.17672329320036795,0.040041065216065874,-0.4128090071587387,0.49289113759087044,-0.18638397097133463,0.2664661014034664,0.39428421020508253,62.99217382850476,8.595261616319036,0.2264250361874017,11,0.00494384765625,-0.08403682708740234,-0.2941303253173828,-1.2061824798583984,-0.19773483276367188,4,0.02149143989000657,1.0317368936795452,18.94793128967285,-1.3703788387613074,19.29891014099121,1.2790614204315602,19.140722274780273,0.02149143989000657
2562,2009-11-30,18.9034423828125,19.219816207885746,18.8935546875,19.091289520263672,25187034.0,-0.009839415889209002,-2.142833520127912,-1.3103338167400647,42.56056287257263,53.14505700503823,0.24864057474324497,0.1188327837440113,-0.07086903552982093,-1.1148974589372536,17.646114987142546,0.32626152038574574,0.1762228204491656,-0.14681739807128835,-0.6009289968890492,0.3072942007464725,-0.3738731974801688,0.08023840133759208,0.5505411926269588,33.07104316546763,-16.628979581774274,0.22705579940888035,11,0.19279098510742188,0.10381031036376953,-0.09763240814208984,-1.0183353424072266,-0.6129779815673793,0,0.020920409635986736,2.298224475567078,19.091289520263672,1.0317368936795452,18.94793128967285,-1.3703788387613074,19.29891014099121,0.020920409635986736
2563,2009-12-01,19.29891014099121,19.35328865051269,19.002309799194336,19.002309799194336,34445488.0,0.020920409635986736,-1.3666786706451042,-1.5789452307942247,59.706959189254654,53.29431542273538,-0.14849376846149553,-0.22879760573439611,-0.4568280298608016,-1.4679208884352946,17.388417883445833,0.44984626770019176,0.17293443758143212,0.21083364486694478,-0.18785217516535013,0.6095194648992397,0.0114907348507991,0.41017655488309046,0.12474688562012304,91.72911172806785,37.181624004041566,0.19934291001614693,12,-0.25705432891845703,-0.2916574478149414,-0.4560251235961914,-1.4138031005859375,-1.0035037994384766,1,0.01536886005368343,-2.142833520127912,18.9034423828125,2.298224475567078,19.091289520263672,1.0317368936795452,18.94793128967285,0.01536886005368343
2564,2009-12-02,19.422494888305664,19.51641845703125,19.25936317443848,19.29891014099121,30276656.0,0.006403716397018533,-1.5365793980915636,0.41667095380183145,57.93499438945379,53.49610391239652,-0.30491904510709844,-0.30863846681192797,-0.5686343801715736,-1.5528055198822415,17.283446255714928,0.2570552825927699,0.15912198827123802,0.29660167694091655,-0.07622108732029531,0.6694244412021284,0.11019029481030884,0.48301305907152425,-0.7266750335693359,88.55426167398834,31.505911166769486,0.1864113821306062,12,-0.316375732421875,-0.40535640716552734,-0.5796098709106445,-1.5373878479003906,-1.033163070678711,2,0.007381040974150821,-1.3666786706451042,19.29891014099121,-2.142833520127912,18.9034423828125,2.298224475567078,19.091289520263672,0.007381040974150821
2565,2009-12-03,19.37800407409668,19.575740814208984,19.343400955200195,19.422494888305664,46717829.0,-0.002290684820093425,-3.0869988257003858,-0.36000246936444735,56.463853503885545,54.251223859504684,-0.25292844043183393,-0.24518236420454187,-0.5061054332572326,-1.472243021910895,16.469752132414772,0.23233985900878906,0.14149572631538376,0.23209028244018626,-0.15008773294754718,0.6142682978279197,0.04100127474631776,0.42317929013405475,-0.6657722473144538,77.52789747947249,18.669912992669936,0.1910890076938675,12,-0.24222373962402344,-0.3312044143676758,-0.5351190567016602,-1.4607648849487305,-1.023275375366211,3,0.0022959441044012596,-1.5365793980915636,19.422494888305664,-1.3666786706451042,19.29891014099121,-2.142833520127912,18.9034423828125,0.0022959441044012596
2566,2009-12-04,19.52630615234375,19.551023483276367,19.27913856506348,19.37800407409668,29550453.0,0.007653114205157463,1.7499686508280645,-3.3333190431278403,57.03564714373307,53.82189040829257,-0.3392628912752187,-0.36591439285588834,-0.631405667244529,-1.585218136227624,15.534535737024818,0.2718849182128871,0.1072685532769917,0.3509793281555176,-0.053722449197756816,0.755681105508792,0.14862843947888038,0.5533302168321548,-0.7795339660644522,92.7534935218167,32.982376468137204,0.20235088867663717,12,-0.39052581787109375,-0.4795064926147461,-0.6760058403015137,-1.6090669631958008,-1.3099937438964844,4,-0.015189880094649166,-3.0869988257003858,19.37800407409668,-1.5365793980915636,19.422494888305664,-1.3666786706451042,19.29891014099121,-0.015189880094649166
2567,2009-12-07,19.358232498168945,19.49664688110352,19.289024353027344,19.49664688110352,19207308.0,-0.008607549879813381,2.0000137799885978,-0.9333273314213196,52.69786281992295,53.16586128980181,-0.15753173840149515,-0.20524930795798468,-0.4563110596402993,-1.3835412381984078,13.797821892407661,0.23728179931640625,0.09451409481973982,0.1809283256530776,-0.22709549441190546,0.5889521457180606,-0.023083584379413935,0.3849402356855691,-0.5783015667724598,62.06896551724138,6.484983524601816,0.204011910032492,12,-0.22245216369628906,-0.3114328384399414,-0.507932186126709,-1.3520126342773438,-1.0677680969238246,0,-0.02400414452677424,1.7499686508280645,19.52630615234375,-3.0869988257003858,19.37800407409668,-1.5365793980915636,19.422494888305664,-0.02400414452677424
2568,2009-12-08,19.10117530822754,19.38789176940918,19.03196907043457,19.328571319580078,22088004.0,-0.013278959737967888,1.057137187677417,1.642864032851451,44.14891506458714,51.83052284023459,0.10429333396008289,0.03573037219156561,-0.19284405970253715,-1.0926136802137236,11.584461975633332,0.3559226989746094,0.11878231358125646,-0.06475906372070384,-0.46767599029359275,0.3381578628521851,-0.26621752700715007,0.1366993995657424,-0.28941198151855474,12.727075024641083,-36.676023748286696,0.20145846328644457,12,0.03460502624511719,-0.054375648498535156,-0.25087499618530273,-0.9219369888305664,-0.5635433197021484,1,-0.04244298551792347,2.0000137799885978,19.358232498168945,1.7499686508280645,19.52630615234375,-3.0869988257003858,19.37800407409668,-0.04244298551792347
2569,2009-12-09,18.82434844970703,19.224760055541992,18.75514030456543,19.10117530822754,48061006.0,-0.014492661004020468,-1.2619024652399784,1.2173778109561235,43.99292671969809,51.14423965991981,0.34277034519816496,0.33355202860592925,0.09161082551429445,-0.7847609604026502,11.21383351767627,0.4696197509765625,0.07717321635011842,-0.3440576553344741,-0.7373665313978748,0.049251220728926626,-0.5407120933661744,-0.14740321730277373,0.7513923645019531,8.433841354993016,-39.79125514568984,0.19665443803170118,12,0.311431884765625,0.22245121002197266,0.0037064552307128906,-0.6451101303100586,-0.7810516357421875,2,-0.028098826876662986,1.057137187677417,19.10117530822754,2.0000137799885978,19.358232498168945,1.7499686508280645,19.52630615234375,-0.028098826876662986
2570,2009-12-10,19.046798706054688,19.096233367919922,18.75019645690918,18.82434844970703,24448348.0,0.01181715568759123,1.1538488935321494,-0.8035717976808119,52.59389585487436,51.90395750644247,0.15178063354544946,0.11997842681775239,-0.11297914678294774,-0.9808913603641614,11.257594921307035,0.3460369110107422,0.05022084880513944,-0.12333755493164134,-0.5140489591952573,0.2673738493319746,-0.31869325706344753,0.07201814720016486,0.5125300979614273,37.03699293104434,-16.57409400669077,0.1953557021318071,12,0.11616992950439453,0.019774436950683594,-0.21874380111694336,-0.8675603866577148,-1.1419181823730469,3,-0.034518498282797294,-1.2619024652399784,18.82434844970703,1.057137187677417,19.10117530822754,2.0000137799885978,19.358232498168945,-0.034518498282797294
2571,2009-12-11,19.160497665405273,19.25936317443848,19.017139434814453,19.046798706054688,44163980.0,0.005969452457879054,-1.7999911807829672,0.5111208286174846,49.9055093414829,52.72006266965472,0.05468161208872502,0.016467787922024968,-0.20266619791874518,-1.0687628574859005,11.103609350660692,0.242223739624027,0.022064652376275973,-0.015570640563964844,-0.40165670875006043,0.37051542762213074,-0.20861367465701264,0.17747239352908295,0.3664658447265623,54.966973719512715,0.15454159937218037,0.1930430340930484,12,0.0024709701538085938,-0.05437755584716797,-0.3361501693725586,-0.9812593460083008,-1.3445968627929688,4,-0.042053655429297065,1.1538488935321494,19.046798706054688,-1.2619024652399784,18.82434844970703,1.057137187677417,19.10117530822754,-0.042053655429297065
2572,2009-12-14,19.190156936645508,19.29891014099121,19.022083282470703,19.160497665405273,35502190.0,0.0015479384595413759,1.2400104949608755,0.2608578953548842,50.94341545660901,51.74633558824964,0.07819263168462243,-0.011031790735859914,-0.22819113314128714,-1.0751593769650505,10.514134460414235,0.2768268585205078,0.04036093581997946,0.012358474731446023,-0.3736506398925137,0.3983675893554057,-0.18064608258053383,0.20536303204342587,0.30573589135742196,68.99227124808576,11.797772065749236,0.19300455731197919,12,-0.02718830108642578,-0.08403682708740234,-0.36580944061279297,-1.0109186172485352,-1.571990966796875,0,-0.05074708515481652,-1.7999911807829672,19.160497665405273,1.1538488935321494,19.046798706054688,-1.2619024652399784,18.82434844970703,-0.05074708515481652
2573,2009-12-15,19.24947738647461,19.24947738647461,18.9528751373291,19.190156936645508,19590739.0,0.0030911914907700844,9.0,2.000064308681672,49.01962564429626,50.755739061009926,0.012429870215918015,-0.07087117298750556,-0.28929601576881225,-1.1142668273929281,9.907945230556326,0.2966022491455078,0.06617149841449077,0.06970157623290874,-0.31740418412701743,0.4568073365928349,-0.12385130394705612,0.2632544564128736,0.21658758668457168,90.99115696389094,35.364089713623706,0.19355288017996344,12,-0.08650875091552734,-0.1433572769165039,-0.37322425842285156,-1.0702390670776367,-1.4434642791748047,1,-0.04982020893218253,1.2400104949608755,19.190156936645508,-1.7999911807829672,19.160497665405273,1.1538488935321494,19.046798706054688,-0.04982020893218253
2574,2009-12-16,19.190156936645508,19.37800407409668,19.190156936645508,19.24947738647461,47352878.0,-0.0030816654726835147,-5.333301180026366,-1.0,55.43238900894705,50.64113189490564,0.03947893060565377,-0.031872879050943936,-0.22260550003957746,-1.035109904319782,8.509684444625677,0.18784713745117188,0.12000601707028835,0.022245216369629617,-0.34703497720417076,0.39152540994343,-0.16239488041727057,0.2068853131565298,0.24727329586367475,70.07886933696285,8.39300850758977,0.18464009678689966,12,-0.039546966552734375,-0.08403682708740234,-0.21256494522094727,-1.0109186172485352,-1.6115379333496058,2,-0.03400310639847115,9.0,19.24947738647461,1.2400104949608755,19.190156936645508,-1.7999911807829672,19.160497665405273,-0.03400310639847115
2575,2009-12-17,18.942989349365234,19.22970390319824,18.8935546875,19.190156936645508,59766546.0,-0.012879914848860974,1.0606120838327084,4.166650590013183,46.82204913905292,49.5062876721634,0.24412246830542728,0.20887305636360765,0.023156136290332086,-0.7751037372824356,7.765734115161649,0.33614921569823863,0.08039032604684948,-0.21404695510864258,-0.5968116768062544,0.1687177665889692,-0.40542931595744847,-0.02266459425983669,0.4669515321199498,10.204298577508652,-49.196498096719225,0.19138236084880542,12,0.18043231964111328,0.1631307601928711,0.03460264205932617,-0.7637510299682617,-1.863651275634762,3,-0.04749474957766042,-5.333301180026366,19.190156936645508,9.0,19.24947738647461,1.2400104949608755,19.190156936645508,-0.04749474957766042
2576,2009-12-18,18.942989349365234,19.140722274780273,18.83917808532715,18.942989349365234,33648531.0,0.0,-1.9047347823690448,-0.0,50.9216602152526,49.30893182720003,0.1706199050909163,0.22344380595015068,0.02283679178276543,-0.7560570817607335,7.750082572955989,0.301544189453125,0.03527968397914805,-0.21602430343627788,-0.5936470549243325,0.1615984480517767,-0.40483567918030516,-0.027212927692250588,0.4405617551369083,19.266194690265486,-41.66963867919994,0.18881137574402646,12,0.1260547637939453,0.19279098510742188,0.03460264205932617,-0.7637510299682617,-1.7746696472167969,4,-0.054801742562262445,1.0606120838327084,18.942989349365234,-5.333301180026366,19.190156936645508,9.0,19.24947738647461,-0.054801742562262445
2577,2009-12-21,19.289024353027344,19.293968200683594,18.883668899536133,18.942989349365234,22698721.0,0.018267180394825333,1.3055528761133082,100.0,49.76417347877561,49.93284942877653,-0.20815433260489513,-0.1189567947928083,-0.3123318497909402,-1.0815502792744276,7.514999704743578,0.41029930114746094,0.003296966751673125,0.12383146286010671,-0.2582522442569868,0.5059151699772002,-0.06721039069844181,0.31487331641865524,0.069192565571079,83.48637168141593,25.353237127382258,0.19104185355854683,12,-0.22492408752441406,-0.1532440185546875,-0.3114323616027832,-1.0677680969238281,-2.160251617431637,0,-0.07637107628949813,-1.9047347823690448,18.942989349365234,1.0606120838327084,18.942989349365234,-5.333301180026366,19.190156936645508,-0.07637107628949813
2578,2009-12-22,19.37800407409668,19.407665252685547,19.239591598510746,19.289024353027344,29967462.0,0.0046129715760026,1.2666392293544464,0.2571408098246078,48.92084999602131,50.48039645947911,-0.28355517922712536,-0.1994757230993187,-0.38408756784244247,-1.1487886325351582,7.131526139947514,0.16807365417480113,-0.04294461477894984,0.20094709396362376,-0.19250388948366393,0.5943980774109114,0.004221602239979916,0.3976725856872676,-0.6278076171875,94.7824365628701,38.82446541466177,0.19672549172364323,12,-0.2990732192993164,-0.24222373962402344,-0.41029882431030273,-1.1295595169067383,-2.1553077697753906,1,-0.09081627279666482,1.3055528761133082,19.289024353027344,-1.9047347823690448,18.942989349365234,1.0606120838327084,18.942989349365234,-0.09081627279666482
2579,2009-12-23,19.506532669067386,19.52630615234375,19.38294792175293,19.38294792175293,17152802.0,0.006632705539705963,-1.3199987653177763,1.3889091337806663,52.9954179253889,50.525010022869616,-0.34099922733417287,-0.32849430192206697,-0.5058145064242687,-1.2491614963117676,6.500469519909799,0.1483020782470703,-0.062444947676997486,0.3190945625305197,-0.09813140019386779,0.7363205252549072,0.11048158116832596,0.5277075438927135,-0.7431868362426783,97.12230016127606,42.079614177516085,0.2086129813621933,12,-0.32379055023193715,-0.3707523345947301,-0.5289406776428258,-1.1641635894775426,-2.4074211120605504,2,-0.08717692634653573,1.2666392293544464,19.37800407409668,1.3055528761133082,19.289024353027344,-1.9047347823690448,18.942989349365234,-0.08717692634653573
2580,2009-12-28,19.52630615234375,19.60045623779297,19.45709991455078,19.506532669067386,12755708.0,0.0010136851900757193,-1.4166814038359512,0.15999938265885483,50.0,50.53550898492708,-0.31916519652550335,-0.319074839608831,-0.5174601750418759,-1.239194458567244,6.679717347199943,0.1433563232421875,-0.03243718936376183,0.3099493026733384,-0.11743202758897198,0.7373306329356488,0.096258637542185,0.5236399678044918,-0.7324419067382806,90.2597906942367,38.33543544034811,0.21369066513115467,12,-0.3064889907836914,-0.37816810607910156,-0.4893932342529297,-1.0059757232666016,-3.0154552459716797,0,-0.09974683044770694,-1.3199987653177763,19.506532669067386,1.2666392293544464,19.37800407409668,1.3055528761133082,19.289024353027344,-0.09974683044770694
2581,2009-12-29,19.501588821411133,19.565853118896484,19.39777946472168,19.506532669067386,13743927.0,-0.0012658477614646557,1.7199740716733032,-0.2500241149804503,53.82582421162367,50.85577662437315,-0.26929514749964056,-0.27620397175011746,-0.47389791717106533,-1.1916822281517447,6.648762087976793,0.1680736541748047,0.0221845974977235,0.2647170066833482,-0.1765511351919109,0.7059851485586073,0.04408293574571687,0.4853510776209795,-0.6593290562744123,86.20686902446228,34.0965547617015,0.22063407093762974,12,-0.2817716598510742,-0.3534507751464844,-0.4646759033203125,-0.9466552734375,-3.2477931976318395,1,-0.12420786684935281,-1.4166814038359512,19.52630615234375,-1.3199987653177763,19.506532669067386,1.2666392293544464,19.37800407409668,-0.12420786684935281
2582,2009-12-30,19.29891014099121,19.506532669067386,19.29891014099121,19.501588821411133,13561320.0,-0.01039293168756572,-1.0487850783911814,40.99614197527918,55.434794005213035,51.56857310891945,-0.05539263543604278,-0.04466894700704316,-0.25991863678981275,-0.9652614396769827,6.81203877545512,0.20762252807617543,0.029108539434872682,0.04226493835449219,-0.3706227875295163,0.45515266423850065,-0.16417892458751027,0.24870880129649464,-0.411158587495116,16.437892778425898,-38.97475594167669,0.20644386294200417,12,-0.07909297943115234,-0.1507720947265625,-0.2619972229003906,-0.6772403717041016,-2.699077606201172,2,-0.11039952117904128,1.7199740716733032,19.501588821411133,-1.4166814038359512,19.52630615234375,-1.3199987653177763,19.506532669067386,-0.11039952117904128
2583,2010-01-04,19.59551239013672,19.59551239013672,19.35328865051269,19.35328865051269,21545258.0,0.01536886005368343,1.0000000000000293,-1.1951120814590528,70.96771182309439,53.29472008826916,-0.3327389230362279,-0.3350914900781454,-0.540106518164837,-1.2361558185881627,7.070653165688054,0.2966022491455078,0.04569335411352782,0.3240370750427246,-0.11567773765966649,0.7637518877451157,0.10417966869152906,0.5438944813939202,-0.6649985555828124,98.36050019924477,35.476695532317294,0.2198574063511958,1,-0.37569522857666016,-0.4473743438720703,-0.5585994720458984,-0.9244098663330078,-3.0698318481445312,0,-0.12588288611338538,-1.0487850783911814,19.29891014099121,1.7199740716733032,19.501588821411133,-1.4166814038359512,19.52630615234375,-0.12588288611338538
2584,2010-01-05,19.565853118896484,19.625173568725586,19.491703033447266,19.59551239013672,20230384.0,-0.0015135746720847942,1.9999571293835205,-0.12244576558132031,65.76579394984311,55.3995806228014,-0.2728788586009827,-0.31003727685880733,-0.4970669943696784,-1.1809369399503105,6.9020479085685285,0.1334705352783203,0.05788301093132375,0.2872098922729478,-0.16729553104867279,0.7417153155945684,0.059957180612137506,0.5144626039337581,-0.5951427401482334,81.8182349639884,15.017878176680455,0.22725271166081032,1,-0.3336772918701172,-0.40535640716552734,-0.5289402008056641,-0.8947505950927734,-2.7732295989990234,1,-0.119757457052164,1.0000000000000293,19.59551239013672,-1.0487850783911814,19.29891014099121,1.7199740716733032,19.501588821411133,-0.119757457052164
2585,2010-01-06,19.422494888305664,19.60540008544922,19.38789176940918,19.565853118896484,27114671.0,-0.007326960379374747,-1.0465162187626182,4.8335048231511255,57.81707758461738,56.16573810828638,-0.06073691868282438,-0.1719931856214174,-0.34618066652205925,-1.0130668413464718,6.526255184736457,0.21750831604003906,0.06969054843997213,0.1416271209716804,-0.3153547064033404,0.5986089483467012,-0.08686379271582823,0.370118034659189,-0.3994274543592269,37.8788233093256,-29.161825081282046,0.2284909136875099,1,-0.1680736541748047,-0.26199817657470703,-0.3237895965576172,-0.5907325744628906,-2.9116439819335938,2,-0.11962332051881464,1.9999571293835205,19.565853118896484,1.0000000000000293,19.59551239013672,-1.0487850783911814,19.29891014099121,-0.11962332051881464
2586,2010-01-07,19.22970390319824,19.38789176940918,19.160497665405273,19.38789176940918,27025133.0,-0.00992616994964457,1.8749879425098872,1.1034446055800464,51.07526993247788,56.31141549203107,0.1978026259762693,-0.0027006871618731054,-0.1438031244875866,-0.7905584731067385,6.618658912089239,0.2619972229003906,0.06397677619678177,-0.03633375167846964,-0.47879884410225415,0.4061313407453149,-0.2575662978903601,0.18489879453342084,-0.1584679784694707,14.893442353790324,-49.75638940834966,0.22123254621189223,1,0.16313171386719105,-0.0692071914672816,-0.12605524063109996,-0.3979415893554652,-2.7435703277587855,3,-0.14138818832119282,-1.0465162187626182,19.422494888305664,1.9999571293835205,19.565853118896484,1.0000000000000293,19.59551239013672,-0.14138818832119282
2587,2010-01-08,18.8935546875,19.269250869750977,18.82434844970703,19.22970390319824,50954620.0,-0.017480727596764,1.142852549527576,2.12499999999993,41.58877746405737,55.496740766257304,0.5274188052519548,0.3128932887883664,0.20284572875671003,-0.4186095934195251,7.043925930587871,0.4449024200439453,0.09446469744449715,-0.349249076843261,-0.819272670659636,0.12077451697311403,-0.5842608737514503,-0.11423727993507171,0.7316188812255859,8.641866513600865,-50.499974998350176,0.23501179690818763,1,0.3312063217163086,0.2941303253173828,0.1581883430480957,-0.06179237365722656,-2.303609848022461,4,-0.13971743842714657,1.8749879425098872,19.22970390319824,-1.0465162187626182,19.422494888305664,1.9999571293835205,19.565853118896484,-0.13971743842714657
2588,2010-01-11,18.29046440124512,18.656272888183594,18.250917434692386,18.656272888183594,79540106.0,-0.031920424516720725,1.2162167798987236,1.0882324570611508,33.08550159212834,53.284527840339464,1.072838762369301,0.8981833273983106,0.8088473966456071,0.2142953566112915,8.200410908540922,0.6426372528076136,0.10051722276151409,-0.9118038177490213,-1.5448265384228002,-0.27878109707524246,-1.2283151780859107,-0.5952924574121319,1.3186926651000945,2.8776998387244594,-52.61361687909397,0.31651136033688915,1,0.6475811004638636,0.6475811004638636,0.761278629302975,0.5412979125976527,-1.5324440002441477,0,-0.09243241884771347,1.142852549527576,18.8935546875,1.8749879425098872,19.22970390319824,-1.0465162187626182,19.422494888305664,-0.09243241884771347
2589,2010-01-12,18.295406341552734,18.47831153869629,18.27069091796875,18.29046440124512,43428218.0,0.00027019217222701286,-8.333590568060021,-0.013509638196133055,36.6052688888117,51.79622438354076,0.9812171397623892,0.8976031505537208,0.8043844661577424,0.23997307557155878,8.620922574881698,0.20762062072753906,0.08266029376781603,-0.8804147720336921,-1.6158338087988078,-0.14499573526857645,-1.24812429041625,-0.5127052536511343,1.259421139526367,3.284568232416217,-55.54200622028182,0.3677095183825585,1,0.64263916015625,0.64263916015625,0.7291479110717773,0.5363559722900391,-1.3297653198242188,1,-0.09673060912241815,1.2162167798987236,18.29046440124512,1.142852549527576,18.8935546875,1.8749879425098872,19.22970390319824,-0.09673060912241815
2590,2010-01-13,18.389331817626953,18.512916564941406,18.26080322265625,18.295406341552734,36715614.0,0.005133828367664739,-2.090917594238144,19.00578927056557,38.97636958001163,50.14628498002832,0.7923781619056953,0.7925298233803204,0.7063021943428112,0.1708940385420803,9.002042958394457,0.25211334228515625,0.05924293833431449,-0.7536159515380874,-1.5678706645400702,0.06063876146389546,-1.1607433080390805,-0.34648859503709417,1.1133392615966784,12.173923254744718,-49.52288516358506,0.40712735650099163,1,0.5487136840820312,0.5487136840820312,0.6722970008850098,0.4498453140258789,-1.1567497253418004,2,-0.08682796708246787,-8.333590568060021,18.295406341552734,1.2162167798987236,18.29046440124512,1.142852549527576,18.8935546875,-0.08682796708246787
2591,2010-01-14,18.35472869873047,18.562349319458008,18.280576705932614,18.389331817626953,42428026.0,-0.0018816952807015896,-2.081046133311006,-0.36841036471448296,28.764063648849174,47.182870495987885,0.7232482620719978,0.8049413510378329,0.7413603700600646,0.22471155632331374,9.906203809836198,0.2817726135253942,0.009774806914080614,-0.7479306221008315,-1.6350096996385126,0.13914845543684962,-1.1914701608696703,-0.3043910833319927,1.0978722347119145,10.194231129424674,-46.732682888621696,0.4435395387688402,1,0.5833168029785156,0.5833168029785156,0.7365612983703613,0.5141096115112305,-1.052938461303711,3,-0.10045791592037712,-2.090917594238144,18.389331817626953,-8.333590568060021,18.295406341552734,1.2162167798987236,18.29046440124512,-0.10045791592037712
2592,2010-01-15,18.216312408447266,18.48819923400879,18.072956085205078,18.35472869873047,48367049.0,-0.007541178764073897,1.0487756676892963,4.000110241428729,24.17585119996056,41.98377487119524,0.7732656447232173,0.913494190243032,0.8751266513535825,0.3799170121496225,11.13934047206368,0.41524314880371094,-0.043108538687349096,-0.8376546859741225,-1.8075548962115988,0.1322455242633538,-1.3226047910928607,-0.35270458085538436,1.1882211850451192,24.576066129106092,-26.423805440181145,0.48495010511873876,1,0.6327524185180664,0.6327524185180664,0.8749775886535645,0.6525259017944336,-1.0727100372314453,4,-0.09497964210393617,-2.081046133311006,18.35472869873047,-2.090917594238144,18.389331817626953,-8.333590568060021,18.295406341552734,-0.09497964210393617
2593,2010-01-18,18.29046440124512,18.32012367248535,18.216312408447266,18.216312408447266,25860987.0,0.004070636863005683,-1.7999588445610515,-0.5357172385283432,22.297343096343297,37.153946998584146,0.5526407246836875,0.8050888625640162,0.8093614723400471,0.32078786070090715,12.221977295534451,0.10381126403808594,-0.10858043766677739,-0.7155520439147907,-1.7381475319318191,0.30704344410223783,-1.2268497879233031,-0.2042542999062782,1.0341745417500263,44.444487748604494,-0.6914144867937253,0.5112977440085141,1,0.5487136840820277,0.5586004257202113,0.8008255958557093,0.5783739089965785,-1.5324440002441477,0,-0.0929730117542461,1.0487756676892963,18.216312408447266,-2.081046133311006,18.35472869873047,-2.090917594238144,18.389331817626953,-0.0929730117542461
2594,2010-01-19,18.53763198852539,18.53763198852539,18.22125625610352,18.29046440124512,35489029.0,0.013513467009806712,1.5600098775339832,3.3332561668850973,29.591844769669493,34.0178100191455,0.1612374010529507,0.533902698002862,0.5696416104022717,0.09110116683326908,13.500874682592082,0.31637573242187145,-0.16291515130736656,-0.43575820922851705,-1.4751172339469285,0.6036008154898944,-0.955437721587721,0.08392130313068691,0.7119059830023531,94.94939259420929,53.227828713225826,0.5196795123592053,1,0.19279193878173828,0.3114328384399414,0.5536580085754395,0.3312063217163086,-1.7301788330078125,1,-0.09599994155812241,-1.7999588445610515,18.29046440124512,1.0487756676892963,18.216312408447266,-2.081046133311006,18.35472869873047,-0.09599994155812241
2595,2010-01-20,18.043296813964844,18.567293167114254,17.90488052368164,18.53763198852539,43327526.0,-0.026666576122912344,1.3928605878543359,-2.000000000000029,24.78635353617291,31.096819308444942,0.49099234524230795,1.00911717980091,1.0557939318212526,0.601009469507737,14.181848722663048,0.6624126434326136,-0.2958966252715207,-0.8851087570190437,-2.0047841116431506,0.23456659760506327,-1.4449464343310972,-0.3252710797069902,1.1356462443835404,20.895780244460873,-14.570849440277641,0.5598376773120535,1,0.5437688827514648,0.7217302322387695,1.0479931831359863,0.8255414962768555,-1.3347110748291016,2,-0.05972610234966935,1.5600098775339832,18.53763198852539,-1.7999588445610515,18.29046440124512,1.0487756676892963,18.216312408447266,-0.05972610234966935
2596,2010-01-21,17.90488052368164,18.280576705932614,17.90488052368164,18.043296813964844,31430788.0,-0.007671341424482558,-4.428496623949239,0.28000493876700594,25.349667213272824,29.292473725024436,0.4712795775399279,1.1233690360404154,1.1855251588584181,0.7530892008088514,14.748797216789145,0.375696182250973,-0.4272252703334196,-0.9716196060180664,-2.1810956659617418,0.23785645392560895,-1.576357635989904,-0.36688157604622873,1.172137531893405,0.0,-36.30911605351121,0.6047380299718381,1,0.37569618225097656,0.8601465225219727,1.209890365600586,0.9639577865600586,-0.8552017211914062,3,-0.03754833384714751,1.3928605878543359,18.043296813964844,1.5600098775339832,18.53763198852539,-1.7999588445610515,18.29046440124512,-0.03754833384714751
2597,2010-01-22,17.815900802612305,18.11250305175781,17.746692657470703,17.90488052368164,39814739.0,-0.004969579157573678,-2.2173861987401238,0.64284139451564,16.0377598867814,27.39828020220811,0.43730564177563025,1.1555742892106053,1.2523357541075768,0.8574058688467687,16.006047914251997,0.3658103942871058,-0.546985238581918,-0.986943149566649,-2.267949633878864,0.2940633347455659,-1.6274463917227564,-0.34643990741054154,1.167346250411267,8.433841354993051,-19.19893059351005,0.6405032421561069,1,0.3410921096801758,0.8700323104858398,1.318643569946289,1.0529375076293945,-0.5437717437744141,4,-0.028856838106674054,-4.428496623949239,17.90488052368164,1.3928605878543359,18.043296813964844,1.5600098775339832,18.53763198852539,-0.028856838106674054
2598,2010-01-25,17.618165969848633,17.77635383605957,17.563789367675778,17.77635383605957,29869282.0,-0.011098783887182329,1.6874939712549886,1.7777968317935307,15.070939088638369,25.00557689107774,0.5918894883850143,1.2803507284617304,1.4248279884159523,1.0723250692217086,17.83511367716491,0.252111434936527,-0.6556584467570232,-1.0966860771179192,-2.4510120822898145,0.25763992805397606,-1.7738490797038686,-0.4195230745319698,1.2414256436196531,5.41867426942302,-14.725495228299708,0.6771630025859484,1,0.44737529754638317,0.9763154983520508,1.516378402709961,1.2506723403930664,-0.19773483276367188,0,-0.026936038600440693,-2.2173861987401238,17.815900802612305,-4.428496623949239,17.90488052368164,1.3928605878543359,18.043296813964844,-0.026936038600440693
2599,2010-01-26,17.806013107299805,17.865333557128906,17.400657653808597,17.618165969848633,35787943.0,0.010662127815837863,2.0322612765109795,-1.1874939712549435,21.465962593059388,23.059976114749713,0.3657879477689221,1.0103752693064934,1.231249372784923,0.9056127679035768,19.99178802031055,0.46467590332030895,-0.7202336686225941,-0.8238129615783691,-2.1823792787478453,0.534753355591107,-1.5030961201631072,-0.14452980299363105,0.8980822366733818,34.745680966168635,16.14898352071932,0.6792831585847373,1,0.1779623031616211,0.7069025039672852,1.328531265258789,1.0652971267700195,-0.3312053680419922,1,-0.05885611225733589,1.6874939712549886,17.618165969848633,-2.2173861987401238,17.815900802612305,-4.428496623949239,17.90488052368164,-0.05885611225733589
2600,2010-01-27,17.578619003295902,17.746692657470703,17.49952507019043,17.746692657470703,36660979.0,-0.012770635550676923,1.9411818109601788,-0.8947363076985372,21.20689402839514,22.22029060136593,0.5208630068928208,1.1429727861777295,1.4425020166644735,1.1535865005953347,22.02731208223906,0.306488037109375,-0.7165437695009018,-0.9538227081298807,-2.3210151501612764,0.413369733901515,-1.6374189291455785,-0.27022648711418285,0.9429950640542408,20.224741021089145,1.1117045552860958,0.6835962210156982,1,0.4053564071655238,0.9342966079711879,1.5497460365295375,1.423690795898434,-0.11369705200195668,2,-0.043869535350514965,2.0322612765109795,17.806013107299805,1.6874939712549886,17.618165969848633,-2.2173861987401238,17.815900802612305,-0.043869535350514965
2601,2010-01-28,17.079338073730472,17.77635383605957,17.064508438110348,17.578619003295902,53737176.0,-0.028402739115730102,-1.69159121150158,2.9706079279157223,20.065246591328176,21.76355675596233,0.9165938800392368,1.5299200841640328,1.9185507814062,1.6679900968719146,24.60736058672384,0.7118453979492223,-0.7442777267200711,-1.3319911003112743,-2.7652554055515672,0.10127320492901859,-2.048623252931421,-0.6153589476911279,1.2853420957238555,1.4150488396606296,-18.236719514869755,0.7166321526201463,1,0.7365627288818288,1.2655029296874964,2.0354328155517543,1.9229717254638636,0.7069015502929652,3,-0.021707652427407576,1.9411818109601788,17.578619003295902,2.0322612765109795,17.806013107299805,1.6874939712549886,17.618165969848633,-0.021707652427407576
2602,2010-01-29,17.168319702148438,17.301790237426758,17.000244140625,17.079338073730472,34992420.0,0.005209899121021877,-1.4399944439299934,-0.17821956167125014,27.70138894679414,22.364006294901312,0.7412740238964481,1.3419376679335642,1.8032266089578464,1.5891190166245366,27.33334617879779,0.3015460968017578,-0.7882451516840945,-1.1364799499511733,-2.608175927896859,0.33521602799451244,-1.8723279389240162,-0.4006319609783304,0.9883329902908535,19.42869237756749,-2.248018140902861,0.735847988972843,1,0.6154489517211914,1.1443891525268555,1.9340925216674805,1.8339900970458984,0.6871280670166016,4,-0.006910454937727906,-1.69159121150158,17.079338073730472,1.9411818109601788,17.578619003295902,2.0322612765109795,17.806013107299805,-0.006910454937727906
2603,2010-02-01,17.128772735595707,17.153488159179688,16.960697174072266,17.153488159179688,39613188.0,-0.002303484979242376,14.600864330915265,-0.27775872417042474,27.131837433001508,22.09067214638265,0.6690649107863784,1.2513654726440961,1.8136753774703358,1.6365180680616938,30.277145907308427,0.20762252807617188,-0.8130406023935102,-1.0526899337768505,-2.4817737554633332,0.37639388790963224,-1.7672318446200919,-0.3381480229336091,0.8197264175170105,18.579350186595093,-5.1997892920409186,0.7145419108432421,2,0.635222434997555,1.164162635803219,1.9711675643920863,1.8735370635986293,0.6129779815673793,0,0.008369328349150829,-1.4399944439299934,17.168319702148438,-1.69159121150158,17.079338073730472,1.9411818109601788,17.578619003295902,0.008369328349150829
2604,2010-02-02,17.22269630432129,17.22269630432129,16.758020401000973,17.128772735595707,47885264.0,0.005483379934768884,8.894766768880931,-3.800200648248589,27.131782945736305,22.351275414111917,0.4123670733490883,1.0254744197586128,1.6841330530392007,1.5471258994818236,33.367456610870036,0.46467590332031605,-0.8160747225322851,-0.8416085243225098,-2.173722755066464,0.49050570642144464,-1.507665639694487,-0.17555140895053256,0.5282424529833385,45.631017044390525,19.541858055603036,0.666057115371977,2,0.29660224914550426,0.9689006805419922,1.8846592903137207,1.7796134948730469,0.6376953125,1,0.011481061343110222,14.600864330915265,17.128772735595707,-1.4399944439299934,17.168319702148438,-1.69159121150158,17.079338073730472,0.011481061343110222
2605,2010-02-03,17.099111557006836,17.440204620361328,17.01507568359375,17.22269630432129,39190602.0,-0.007175691026000686,-1.9152715287224025,-1.3158012306318148,26.21721899284306,22.447670056286388,0.4335240178394635,1.0182801644360637,1.7785342226747147,1.6749640461786903,36.37292605361541,0.4251289367675781,-0.8292055281872983,-0.8490241050720222,-2.084126644693871,0.3860784345498267,-1.4665753748829466,-0.23147283526109774,0.45324352903706,33.495036523693805,5.172402771731065,0.6175512698109242,2,0.33615016937255504,1.0924854278564453,2.060149669647217,1.9031982421875,0.6179218292236328,2,0.02197167852835169,8.894766768880931,17.22269630432129,14.600864330915265,17.128772735595707,-1.4399944439299934,17.168319702148438,0.02197167852835169
2606,2010-02-04,16.51085090637207,17.247413635253903,16.392210006713867,17.099111557006836,57599651.0,-0.03440299507220357,-1.0718586393482685,4.759977775719974,22.40001037137536,23.15458677679683,0.8976429956205614,1.4676547883875344,2.3384608812404295,2.261259035226722,39.058425893292366,0.8552036285400355,-0.8978133325151667,-1.30134210586548,-2.5410181312409392,-0.06166608049002065,-1.9211801185532096,-0.6815040931777503,0.9293537139892578,11.320754716981133,-16.75388759209803,0.6198380126877293,2,0.6179208755493164,1.4978408813476562,2.673126697540283,2.548306465148926,1.2061824798583984,3,0.05778448671919567,-1.9152715287224025,17.099111557006836,8.894766768880931,17.22269630432129,14.600864330915265,17.128772735595707,0.05778448671919567
2607,2010-02-05,16.253795623779293,16.614662170410153,16.09560775756836,16.51085090637207,61615925.0,-0.01556886946956626,1.2340400205233641,0.4369751441225929,18.882148021520536,23.578054436005953,1.0167312340906882,1.598776037875922,2.5551647355843095,2.5127027926331955,41.05519607181961,0.5190544128417933,-0.9161478611777945,-1.4264094352722196,-2.7411539195038834,-0.11166495104055585,-2.0837816773880498,-0.7690371931563895,1.1864089965820348,11.764705882352677,-13.651051885588112,0.6573722421158319,2,0.7266750335693395,1.6065950393676793,2.93018198013306,2.8053617477417028,1.2308998107910192,4,0.09428222402416453,-1.0718586393482685,16.51085090637207,-1.9152715287224025,17.099111557006836,8.894766768880931,17.22269630432129,0.09428222402416453
2608,2010-02-08,16.59983253479004,16.678926467895508,16.189531326293945,16.253795623779293,37184917.0,0.02128960637997035,-1.0624977392296902,-1.3461575561507992,21.261017225313978,23.555282728478684,0.5711112714199622,1.1800909593144766,2.1727622517895497,2.159694465551567,41.87461127862786,0.4893951416015625,-0.9265523335359944,-0.9958409309387193,-2.361780249189767,0.37009838731232847,-1.678810590064245,-0.31287127181319363,0.6475811004638636,37.50007092641243,20.0173252436758,0.6829696591255244,2,0.3361482620239258,1.2605581283569336,2.5841450691223145,2.459324836730957,1.033163070678711,0,0.07564023502908679,1.2340400205233641,16.253795623779293,-1.0718586393482685,16.51085090637207,-1.9152715287224025,17.099111557006836,0.07564023502908679
2609,2010-02-09,16.525680541992188,16.585002899169922,16.337833404541016,16.585002899169922,36360402.0,-0.00446703258255432,7.3330975499967845,-0.17143361095340548,24.28810373844091,23.89763936292822,0.49679179892481073,1.1751100729932205,2.2038375918855877,2.223215815382673,42.738308701410645,0.26199913024902344,-0.9138364676623922,-0.9815066337585456,-2.385348418178104,0.4223351506610129,-1.6834275259683267,-0.2795857415487646,0.49137191772460653,31.985258654440845,14.317320886191755,0.7019208922097795,2,0.41030025482177734,1.3347101211547852,2.658297061920166,2.5334768295288086,1.2061824798583984,1,0.07358669266786522,-1.0624977392296902,16.59983253479004,1.2340400205233641,16.253795623779293,-1.0718586393482685,16.51085090637207,0.07358669266786522
2610,2010-02-10,16.79262351989746,16.911264419555664,16.58994483947754,16.58994483947754,38137992.0,0.01615322148016629,-2.170728952965312,-3.416564851134975,31.942246700700593,25.217306041747378,0.11916143673137469,0.8246948886251744,1.9073465432575247,1.9476390436632478,43.355995594202966,0.38558387756347656,-0.8733285048916457,-0.6347282409667976,-2.0086288747111354,0.7391723927775402,-1.3216785578389683,0.05222207590537309,-0.6970157623291016,60.515037805649676,38.93457562229826,0.686950316872169,2,-0.024717330932617188,1.0578804016113281,2.403712749481201,2.2788925170898438,0.8552017211914062,2,0.06358554371558656,7.3330975499967845,16.525680541992188,-1.0624977392296902,16.59983253479004,1.2340400205233641,16.253795623779293,0.06358554371558656
2611,2010-02-11,16.51085090637207,16.935981750488278,16.342777252197266,16.79262351989746,32077898.0,-0.016779546876134033,1.0869512702481583,-1.3902429843217707,30.0604403930665,25.47942286911097,0.3484578505690763,1.0131929289432762,2.1510660751368462,2.2217353744253643,44.328471161281534,0.5932044982910121,-0.8788408782428689,-0.8243069648742676,-2.1835688067270738,0.5349548769785404,-1.5039378858006707,-0.14467604394786449,-0.3989300155639661,49.41170863235896,25.08730237403011,0.6796309209264038,2,0.25705528259277344,1.2308988571166992,2.696608066558838,2.5606651306152344,1.0628242492675817,3,0.07305392597257931,-2.170728952965312,16.79262351989746,7.3330975499967845,16.525680541992188,-1.0624977392296902,16.59983253479004,0.07305392597257931
2612,2010-02-12,16.486133575439453,16.698699951171875,16.37738037109375,16.51085090637207,22703401.0,-0.0014970355599951413,-1.6530808299539352,0.08772084207676166,31.738448975372094,25.991268596041035,0.2975177989088209,0.9503694833318015,2.1427143359639658,2.236107891347338,44.93853879309857,0.321319580078125,-0.8718471368440888,-0.7625153541564949,-2.105786975521962,0.5807562672089741,-1.4341511648392284,-0.09087954347376126,-0.3412502502441406,39.73502318866522,12.481360541241074,0.6716358106827343,2,0.2817726135253906,1.1962957382202148,2.7905325889587402,2.5853824615478516,0.9145240783691442,4,0.07466273430082926,1.0869512702481583,16.51085090637207,-2.170728952965312,16.79262351989746,7.3330975499967845,16.525680541992188,0.07466273430082926
2613,2010-02-15,16.58994483947754,16.748132705688473,16.545455932617188,16.545455932617188,12962104.0,0.006296883593903457,-8.111339764201341,-1.7999074002623658,29.836113272231557,26.2917497434294,0.1220731754531208,0.7511387040923729,1.9936094268039852,2.120161425951217,45.51651929312659,0.2619991302490199,-0.8175666450182497,-0.5736781120300307,-1.853046528909097,0.7056903048490355,-1.2133623204695638,0.06600609640950239,-0.41341757727050776,42.148647011180024,15.18822976121896,0.6396842084395327,2,0.1779613494873047,0.7859954833984375,2.6162781715393066,2.4815711975097656,0.959014892578125,0,0.053933307419058885,-1.6530808299539352,16.486133575439453,1.0869512702481583,16.51085090637207,-2.170728952965312,16.79262351989746,0.053933307419058885
2614,2010-02-16,16.758020401000973,16.767906188964847,16.51085090637207,16.58994483947754,24636055.0,0.010131170606636486,1.7368559998374746,3.777920685959191,36.12044881183567,27.392108612206357,-0.13281538410718596,0.4668382041896386,1.7772753006910662,1.941120571902772,47.04956566038195,0.257055282592777,-0.809973471329549,-0.31662197113037394,-1.4304568421063522,0.7972128998456043,-0.873539406618363,0.24029546435761517,-0.5511149592626907,69.99999999999982,40.44484021413296,0.5569174354879889,2,-0.0865097045898402,0.5734300613403356,2.1800251007080114,2.1800251007080114,0.6624107360839879,1,0.05221232481704785,-8.111339764201341,16.58994483947754,-1.6530808299539352,16.486133575439453,1.0869512702481583,16.51085090637207,0.05221232481704785
2615,2010-02-17,16.965641021728516,17.054622650146484,16.832170486450195,16.832170486450195,27532137.0,0.012389328557873114,-2.3333523872129414,0.7941103041307476,47.86643244311195,30.221711064621534,-0.4038265074198151,0.18376446501460464,1.5242479894238805,1.7268668107939291,47.63433196536776,0.29660224914551137,-0.7936366418608181,-0.055118560791015625,-1.0716665207167821,0.9614293991347509,-0.5633925407538989,0.45315541917186763,-0.729572527640233,87.49986602788763,52.138576127251184,0.5082739799628828,2,-0.39052581787109375,0.36580944061279297,1.9724044799804688,1.9724044799804688,0.7711658477783203,2,0.04516316236685314,1.7368559998374746,16.758020401000973,-8.111339764201341,16.58994483947754,-1.6530808299539352,16.486133575439453,0.04516316236685314
2616,2010-02-18,17.232582092285153,17.232582092285153,16.807453155517578,16.965641021728516,26912729.0,0.015734216597814044,2.1851894193807118,1.9999999999999734,51.13040829171855,33.80485109464353,-0.6231550548705478,-0.14348240396406098,1.2092849685967515,1.4561982606471418,48.04117095494258,0.4251289367675746,-0.7796032414623006,0.24543743133544638,-0.6891726493019696,1.1800475119728624,-0.22186760898325986,0.7127424716541526,-0.9474003488333764,100.0,60.03643793627391,0.46730504031870734,2,-0.5215253829956019,0.0988683700561559,1.7054634094238317,1.7054634094238317,0.45479011535644887,3,0.024096397543907022,-2.3333523872129414,16.965641021728516,1.7368559998374746,16.758020401000973,-8.111339764201341,16.58994483947754,0.024096397543907022
2617,2010-02-19,17.301790237426758,17.301790237426758,16.916206359863278,17.232582092285153,37321884.0,0.004016121598665601,10.142731156125222,0.2592637580919613,53.0120353909426,37.3327420019356,-0.5901302955444905,-0.26686348166402496,1.097287314493915,1.376444473535539,48.083718311871905,0.3855838775634801,-0.7502717549514806,0.3403511047363281,-0.5239168393679385,1.2046190488405948,-0.09178286731580343,0.7724850767884597,-0.9408164660683127,100.0,54.963174694370736,0.4321339720521328,2,-0.4819784164428711,0.02966022491455078,1.6362552642822266,1.6362552642822266,0.40535545349121094,4,0.015714265083665246,2.1851894193807118,17.232582092285153,-2.3333523872129414,16.965641021728516,1.7368559998374746,16.758020401000973,0.015714265083665246
2618,2010-02-22,17.14360237121582,17.395713806152347,17.01507568359375,17.301790237426758,21257279.0,-0.009142861174489925,1.1999977951957068,-2.2856827890311626,48.65320084027172,40.039975013250135,-0.38744054899111546,-0.1539444616720509,1.218252277343634,1.524164838357688,47.69137675749771,0.3806381225585973,-0.64995456681131,0.20589141845703196,-0.6069901878118031,1.018773024725867,-0.20054938467738737,0.6123322215914513,-0.6885469532505439,71.50841842288455,25.45013533630336,0.4064408031344184,2,-0.2743568420410156,0.18784809112548828,1.7054624557495117,1.7054624557495117,0.375696182250973,0,0.014994239660176323,10.142731156125222,17.301790237426758,2.1851894193807118,17.232582092285153,-2.3333523872129414,16.965641021728516,0.014994239660176323
2619,2010-02-23,16.758020401000973,17.212810516357422,16.669038772583008,17.14360237121582,31991121.0,-0.022491303861680856,1.0754715607550795,2.437493971254966,44.667724991412506,41.45391704555146,0.038626757159264,0.15715640864113922,1.5702877148060388,1.8990620425825746,47.25570777103373,0.5437717437744141,-0.5116670931756104,-0.12729091644287394,-0.8324768239633933,0.5778949910776454,-0.4798838702031354,0.22530203731738752,-0.19008597645324699,12.245037232240971,-33.93997492817782,0.3525929537602601,2,0.11122512817383168,0.5734300613403356,2.0861010551452672,2.091044425964359,0.5833168029785192,1,0.04719765891963279,1.1999977951957068,17.14360237121582,10.142731156125222,17.301790237426758,2.1851894193807118,17.232582092285153,0.04719765891963279
2620,2010-02-24,16.807453155517578,16.901376724243164,16.614662170410153,16.758020401000973,21339304.0,0.002949796773946689,1.416678054387786,-0.128202971962255,55.576202179776686,44.28900168851926,-0.009477895655638946,0.04952686775422421,1.4800198498162622,1.8428332719053664,46.83299431826208,0.28671455383301137,-0.39691721536200575,-0.039299869537352095,-0.6646865772991575,0.5860868382244533,-0.3519932234182548,0.2733934843435506,0.5882606506347692,24.683513392072438,-24.84121168622656,0.3126933538809028,2,0.07909393310546875,0.5239973068237305,1.9822912216186523,2.041611671447754,0.6821842193603516,2,0.03647060479036068,1.0754715607550795,16.758020401000973,1.1999977951957068,17.14360237121582,10.142731156125222,17.301790237426758,0.03647060479036068
2621,2010-02-25,16.708585739135742,16.945867538452152,16.530624389648438,16.807453155517578,31374603.0,-0.005882355611348533,1.2105263157894508,-2.000038584712593,59.090898692798035,47.328162768233256,0.13453577376179382,0.12563570325981033,1.532395958109948,1.9364708514628148,45.79288180809197,0.4152431488037145,-0.2993142339286585,-0.11962966918945384,-0.7379273435409139,0.49866800516200627,-0.4287785063651839,0.18951916798627622,0.6715070343017615,20.57143991039687,-32.336335619562824,0.30914883717573066,2,0.24469661712646484,0.4795064926147461,1.9674606323242188,2.056441307067871,0.8601455688476598,3,0.061538489637859684,1.416678054387786,16.807453155517578,1.0754715607550795,16.758020401000973,1.1999977951957068,17.14360237121582,0.061538489637859684
2622,2010-02-26,17.049678802490234,17.153488159179688,16.73330307006836,16.73330307006836,51237031.0,0.02041423904331796,-1.6562409568824155,-3.2,59.00988283473468,50.56969271962248,-0.1321038953896938,-0.23694991378986074,1.146860414558347,1.5818172118809102,44.36337309638302,0.4449024200439453,-0.23416749408783133,0.2273954391479478,-0.3793314808068189,0.8341223591027145,-0.07596802082943555,0.5307588991253311,0.2964352355957054,60.00008819197604,4.930875514440963,0.3033634599773842,2,-0.09639644622802734,0.05437660217285156,1.4731230735778809,1.715348243713379,0.39052581787109375,4,0.037402077337564066,1.2105263157894508,16.708585739135742,1.416678054387786,16.807453155517578,1.0754715607550795,16.758020401000973,0.037402077337564066
2623,2010-03-01,17.27212905883789,17.346281051635742,17.01507568359375,17.049678802490234,33459869.0,0.01304718164632912,-1.2712017369467405,0.7031204784412077,64.11214306216849,53.67988096965947,-0.27670877721707043,-0.47232600590444207,0.8797238937792287,1.343647107262381,42.59061971537659,0.3312053680419922,-0.12513100488448714,0.4426778793334947,-0.18240422067551876,1.067759979342508,0.13013682932898618,0.7552189293380032,-0.7415046691894531,90.90892084211215,31.5598625940912,0.31254105000450727,3,-0.3089599609375,-0.2916584014892578,1.1493339538574219,1.413804054260254,0.03460502624511719,0,0.025186045715509975,-1.6562409568824155,17.049678802490234,1.2105263157894508,16.708585739135742,1.416678054387786,16.807453155517578,0.025186045715509975
2624,2010-03-02,17.42043113708496,17.43031883239746,17.202922821044922,17.27212905883789,24567444.0,0.008586207163105097,1.7058476413113788,0.6666752409369963,62.42660738879355,55.29767818584631,-0.35890961513290875,-0.6377526466229106,0.6894498682180483,1.1852217296153214,40.37082768903555,0.22739601135253906,-0.01318581401384833,0.5810932159423814,-0.07563181338447578,1.2378182452692386,0.2527307012789528,0.90945573060581,-0.8734936141967786,98.90099406613115,38.059482119707525,0.32836251466342853,3,-0.4399595260620117,-0.4399604797363281,0.9095802307128906,1.1740503311157227,0.2966022491455078,1,0.005675371384544103,-1.2712017369467405,17.27212905883789,-1.6562409568824155,17.049678802490234,1.2105263157894508,16.708585739135742,0.005675371384544103
2625,2010-03-03,17.474807739257812,17.49952507019043,17.237525939941403,17.42043113708496,25161485.0,0.0031214268892056918,4.047605048964737,0.36666109346263165,70.96774461213954,57.50182666589309,-0.37265401672798504,-0.6983443677061238,0.6008359781451134,1.1179358379607933,38.92356373927317,0.261999130249027,0.1062002114907088,0.616685009002687,-0.09085320591659496,1.324223223921969,0.262915901543046,0.9704541164623279,-0.8925349639892595,97.44893037759138,33.70913471564181,0.35376910745964113,3,-0.4597330093383789,-0.5388269424438477,0.7736377716064453,1.0381078720092773,0.3361492156982422,2,-0.007637882903768545,1.7058476413113788,17.42043113708496,-1.2712017369467405,17.27212905883789,-1.6562409568824155,17.049678802490234,-0.007637882903768545
2626,2010-03-04,17.464921951293945,17.568731307983402,17.331449508666992,17.474807739257812,21010513.0,-0.0005657165510128959,1.4000231506042768,-0.1818022378897892,71.42861915153574,59.54811375040344,-0.3646966587951077,-0.6464615616794092,0.5756637057797533,1.1152763370123537,36.52005760404611,0.2372817993164098,0.19601146725928942,0.5590956687927253,-0.17789594631564398,1.2960872839010946,0.1905998612385389,0.9275914763469117,-0.8276140383300792,87.57411445074791,19.93873768734396,0.36849580755418554,3,-0.41524410247802734,-0.5289411544799805,0.7835235595703125,1.0479936599731445,0.3460350036621094,3,0.001415146523580768,4.047605048964737,17.474807739257812,1.7058476413113788,17.42043113708496,-1.2712017369467405,17.27212905883789,0.001415146523580768
2627,2010-03-05,17.786239624023438,17.786239624023438,17.351224899291992,17.464921951293945,31530591.0,0.018397887698873294,1.7076924903391248,-32.50299054601582,73.91307000105985,62.3547658793799,-0.6817631284624994,-0.8928634404878544,0.21114344174707256,0.7867063560378966,33.57168520842246,0.4350147247314453,0.2398355547436637,0.8037911415100112,0.034299376930746917,1.5732829060892755,0.41904525922037905,1.1885370237996433,-1.0744178394580075,100.0,27.936950109853257,0.38474588228963263,3,-0.6278076171875,-0.8453159332275391,0.2941312789916992,0.5586013793945312,0.09886932373046875,4,-0.012229022021397529,1.4000231506042768,17.464921951293945,4.047605048964737,17.474807739257812,1.7058476413113788,17.42043113708496,-0.012229022021397529
2628,2010-03-08,17.85544776916504,17.91476821899414,17.746692657470703,17.786239624023438,22682900.0,0.0038911060800128627,-1.266664951834656,0.2153885422911856,72.83953165638286,65.48496661993215,-0.7145161110334897,-0.9098282738130195,0.09577764492404839,0.7131005269592556,30.834088549579924,0.1680755615234375,0.25745408240852186,0.8102185249328606,-0.029513612188040383,1.6499506620537616,0.3903524563724119,1.2300845934933093,-1.036184200653807,91.66666666666666,18.54362972116411,0.4198660685604496,3,-0.63275146484375,-0.8502597808837891,0.19279098510742188,0.4572610855102539,0.0,0,-0.023255823890387273,1.7076924903391248,17.786239624023438,1.4000231506042768,17.464921951293945,4.047605048964737,17.474807739257812,-0.023255823890387273
2629,2010-03-09,17.741750717163086,17.885108947753906,17.657712936401367,17.85544776916504,22675868.0,-0.0063676393598092185,1.62856071964018,-1.642827614716825,66.8094634174553,66.733106757452,-0.49908647184092203,-0.7382031182759725,0.15690071007533035,0.8156164005451814,27.855062720061635,0.22739601135253906,0.26167080369651075,0.6357179641723647,-0.22153993717381226,1.4929758655185417,0.207089013499278,1.0643469148454514,-0.7910265905939049,74.45264314078928,3.01813038264045,0.4286289506730879,3,-0.5190544128417969,-0.7365627288818359,0.2867145538330078,0.5511846542358398,-0.33614921569823863,1,-0.024519374610491473,-1.266664951834656,17.85544776916504,1.7076924903391248,17.786239624023438,1.4000231506042768,17.464921951293945,-0.024519374610491473
2630,2010-03-10,17.86039161682129,17.865333557128906,17.70714569091797,17.741750717163086,54067341.0,0.006687102166497594,1.4615932565594207,-1.0434826371414192,64.53094801045037,67.33755668163559,-0.5058572184373382,-0.8145082012996809,-0.014656976527078314,0.6868442739779326,25.952836046506306,0.1581878662109375,0.2982326511348177,0.7009704589843757,-0.20567846423240255,1.607619382201154,0.24764599737598658,1.1542949205927648,-0.793982199161114,90.67806308795495,21.91269770590216,0.4533244616083894,3,-0.5363559722900391,-0.8552036285400391,-0.00494384765625,0.3312053680419922,-0.46467781066894176,2,-0.008026600629283065,1.62856071964018,17.741750717163086,-1.266664951834656,17.85544776916504,1.7076924903391248,17.786239624023438,-0.008026600629283065
2631,2010-03-11,17.71703338623047,17.825786590576172,17.618165969848633,17.825786590576172,33723278.0,-0.008026600629283065,2.818197762110211,-0.9166586283399247,59.29205126213324,67.36890872912431,-0.22842900431479762,-0.6072885517519389,0.07382443780462822,0.8245021468458305,23.539479993410062,0.24222564697265625,0.3821420426693152,0.4973031044006362,-0.3879090319100804,1.3825152407113528,0.05469703624527611,0.9399091725559963,-0.5488209124102177,64.91222132343235,0.09378601626933403,0.4426060681553591,3,-0.25211143493652344,-0.7118453979492188,0.09639596939086914,0.4745635986328125,-0.3608665466308594,3,0.005301314654550637,1.4615932565594207,17.86039161682129,1.62856071964018,17.741750717163086,-1.266664951834656,17.85544776916504,0.005301314654550637
2632,2010-03-12,17.71703338623047,17.894994735717773,17.6873722076416,17.71703338623047,17392359.0,0.0,-5.999807086361006,-0.0,63.809549182247984,67.33528718691093,-0.1383595323724478,-0.5379240739783526,0.024350119780098822,0.8159813217821288,21.043792823901946,0.20762252807617188,0.4301904247019763,0.435758113861084,-0.4047295932534034,1.2762458209755714,0.015514260303838512,0.8560019674183295,-0.4592342229893518,33.33333333333333,-29.373204231073757,0.4202438535572444,3,-0.1581878662109375,-0.7118453979492188,-0.1483016014099121,0.2916584014892578,-0.6129779815673828,4,0.005301314654550637,2.818197762110211,17.71703338623047,1.4615932565594207,17.86039161682129,1.62856071964018,17.741750717163086,0.005301314654550637
2633,2010-03-15,17.484695434570312,17.726919174194336,17.390771865844727,17.71703338623047,44189496.0,-0.013113818018807066,1.6666767540740517,-100.0,68.89462194092582,68.0539554704812,0.14226230200627654,-0.24782268601703095,0.19393207294957904,1.039071270417466,18.786463345804034,0.3361473083496094,0.47715628306627167,0.15868263244628977,-0.6198322960758951,0.9371975609684746,-0.23057483181480265,0.5479400967073822,-0.1480599846388344,18.627391643150577,-48.377645474641014,0.389257464261093,3,0.09145164489746094,-0.43254566192626953,-0.06426477432250977,0.37569522857666016,-0.6080360412597656,0,0.022900799998603727,-5.999807086361006,17.71703338623047,2.818197762110211,17.71703338623047,1.4615932565594207,17.86039161682129,0.022900799998603727
2634,2010-03-16,17.63299560546875,17.64288330078125,17.440204620361328,17.484695434570312,31047557.0,0.008481713133259516,1.4117566954153427,-0.6382950776606574,70.41566983389055,67.99261382845351,0.03049185863098458,-0.3448937916289765,-0.01573857499316489,0.8807918756096527,16.354993355014685,0.20267868041992188,0.5084841103582391,0.26323404312133647,-0.47835033324997056,1.0048184194926435,-0.10755814506431705,0.63402623130699,-0.24222373962402344,48.03902284023937,-23.314792972532487,0.3707921881856535,3,-0.009886741638183594,-0.5066947937011719,-0.23480987548828125,0.22739505767822266,-0.4597320556640625,1,0.012615676239793094,1.6666767540740517,17.484695434570312,-5.999807086361006,17.71703338623047,2.818197762110211,17.71703338623047,0.012615676239793094
2635,2010-03-17,17.731863021850586,17.810956954956055,17.652769088745114,17.652769088745114,27933121.0,0.005606955198875774,-2.9999999999997304,0.5333367630414891,75.30565345690286,68.42339541793876,-0.03137732587649822,-0.40413472195422884,-0.17147137536793622,0.7702087504318129,14.66481429402801,0.1779613494873047,0.5110076012104408,0.323790359497071,-0.4090052014986121,1.0565859204927541,-0.04260742100077053,0.6901881399949126,-0.3410911560058594,67.64690306327026,-9.712059538738146,0.3663977804978413,3,-0.09886646270751953,-0.6030902862548828,-0.3336772918701172,0.12852764129638672,-0.5833168029785156,2,-0.018399731600886704,1.4117566954153427,17.63299560546875,1.6666767540740517,17.484695434570312,-5.999807086361006,17.71703338623047,-0.018399731600886704
2636,2010-03-18,17.647825241088867,17.72197723388672,17.553901672363278,17.72197723388672,24529984.0,-0.0047393655510512556,3.5332716001750066,-0.9375180862351272,66.9467702347358,67.64936211056941,0.09089199570995277,-0.3029239818389975,-0.14023276541956164,0.8439754418034653,13.588465269480531,0.17796134948730824,0.5098826724275938,0.21899042129516744,-0.5163952423237319,0.9543760849140668,-0.14870241051428223,0.5866832531046171,-0.20762062072753906,50.98011030496523,-27.394244543856892,0.3676928318094493,3,0.004944801330566406,-0.5190525054931641,-0.3386201858520508,0.21256542205810547,-1.0875396728515625,3,-0.014285694214012046,-2.9999999999997304,17.731863021850586,1.4117566954153427,17.63299560546875,1.6666767540740517,17.484695434570312,-0.014285694214012046
2637,2010-03-19,17.573675155639652,17.746692657470703,17.41054344177246,17.647825241088867,73616409.0,-0.004201655696168927,1.472731609445372,0.9999742778506093,59.32724563156871,66.14799699670117,0.14719838058767465,-0.21856660483053147,-0.10999533388675786,0.909607976338485,12.8269971034165,0.3361492156982422,0.4829338796825553,0.1312460899353063,-0.6043030682141861,0.8667952480847987,-0.2365284891394417,0.49902066901005426,0.34109306335448863,43.52921951175311,-31.885677393198648,0.36777457907474687,3,0.06920814514159801,-0.4276008605957067,-0.31884717941284535,0.28671550750732067,-1.26055908203125,4,-0.0123769396050456,3.5332716001750066,17.647825241088867,-2.9999999999997304,17.731863021850586,1.4117566954153427,17.63299560546875,-0.0123769396050456
2638,2010-03-22,17.400657653808597,17.539072036743164,17.153488159179688,17.539072036743164,69855861.0,-0.009845265734044872,4.5714423514172715,1.8666786706451697,49.397588961240565,64.213344279344,0.2781724111664232,-0.02667119762593373,0.03563602880701211,1.0726207322194519,12.56895435803852,0.4201869964599645,0.451534396894953,-0.05462417602538849,-0.7770540328799633,0.6678056808291863,-0.4158391044526759,0.3065907524018989,0.5040260696411103,37.59410274932387,-33.410344885221086,0.3612149284272875,3,0.12358379364013317,-0.18784809112549183,-0.17548990249634144,0.45973300933837535,-0.8008251190185582,0,-0.017045462019108948,1.472731609445372,17.573675155639652,3.5332716001750066,17.647825241088867,-2.9999999999997304,17.731863021850586,-0.017045462019108948
2639,2010-03-23,17.548959732055664,17.573675155639652,17.346281051635742,17.400657653808597,20870579.0,0.008522785816351464,1.3000125399106306,-1.0714354614229236,52.136796295054545,62.83621631096667,0.11135740922915005,-0.11876924758745133,-0.13905286621603352,0.9138118026226891,11.533745484200816,0.2273941040039098,0.3841947326360149,0.05413093566894389,-0.5899303663842552,0.698192237722143,-0.2678997153576539,0.37616158669554167,0.325676168823243,60.15062241988031,-7.198596206405256,0.3220306510265991,3,-0.024718284606933594,-0.3361501693725586,-0.4770364761352539,0.3114309310913086,-0.7167892456054688,1,-0.038309982415485555,4.5714423514172715,17.400657653808597,1.472731609445372,17.573675155639652,3.5332716001750066,17.647825241088867,-0.038309982415485555
2640,2010-03-24,17.42043113708496,17.578619003295902,17.28201675415039,17.548959732055664,27725556.0,-0.007324000791678165,2.157910769043234,-0.8666675240826928,48.79998683000207,61.670431374063206,0.1910002529150816,0.06117310083164185,-0.041976602612116665,1.028137955769921,10.396512028788923,0.29660224914551137,0.3104645944425144,-0.10504655838012766,-0.6641122646336548,0.4540191478733995,-0.38457941150689123,0.1744862947466359,0.42535885412597807,45.00016076653483,-18.97320931533774,0.27953285312676357,3,0.10381031036376953,-0.19773483276367188,-0.41895055770874023,0.4399595260620117,-0.5635433197021484,2,-0.014188373716773173,1.3000125399106306,17.548959732055664,4.5714423514172715,17.400657653808597,1.472731609445372,17.573675155639652,-0.014188373716773173
2641,2010-03-25,17.736806869506836,17.746692657470703,17.385826110839847,17.42043113708496,24655670.0,0.018161188430541708,1.147073843325482,-2.4615201970735763,48.66312808529734,59.987495696624244,-0.1366453611210403,-0.18363635691975588,-0.3856612990703354,0.7017811141658896,8.817940989558284,0.3608665466308558,0.2693103325966355,0.15991811752319407,-0.25280565155114587,0.572641886597534,-0.0464437670139759,0.36628000206036404,0.08129104842285173,98.33349409986816,37.30961893871654,0.20636188453717066,3,-0.25458431243896484,-0.5141105651855469,-0.7835240364074707,0.12358379364013672,-1.5126705169677734,3,-0.03316609663524639,2.157910769043234,17.42043113708496,1.3000125399106306,17.548959732055664,4.5714423514172715,17.400657653808597,-0.03316609663524639
2642,2010-03-26,17.6873722076416,17.751636505126953,17.558845520019528,17.736806869506836,19134905.0,-0.002787122971396938,3.874987942509977,-0.15625301437252823,45.40538173081333,57.37758011772286,-0.10265597846211705,-0.08851602518020485,-0.36021083456624936,0.7391093674673606,7.859514725223931,0.19279098510742543,0.2245861860557028,0.07859878540039134,-0.2532359672561313,0.41043353805691396,-0.0873185909278682,0.24451616172865087,0.10414131993808695,89.25612719306638,30.7819958795136,0.165917376328261,3,-0.20514965057373047,-0.4646759033203125,-0.6661186218261719,0.1730184555053711,-1.7450084686279297,4,-0.06372267322544123,1.147073843325482,17.736806869506836,2.157910769043234,17.42043113708496,1.3000125399106306,17.548959732055664,-0.06372267322544123
2643,2010-03-29,17.70714569091797,17.786239624023438,17.568731307983402,17.6873722076416,22156096.0,0.001117943527406684,1.4444444444444045,-0.39999228335519715,49.00280860278882,54.998373314267106,-0.09784606890054803,-0.0780287172094738,-0.4066237538869899,0.7132992867842418,7.414072476803899,0.2175083160400355,0.20190202765155618,0.07662143707275249,-0.21714848432454303,0.370391358470048,-0.07026352362589705,0.22350639777140202,-0.5536575317382812,84.31369582157528,26.70984041172359,0.1468849606986479,3,-0.22492313385009766,-0.4844493865966797,-0.6315145492553711,0.1532449722290039,-2.1355342864990234,0,-0.07872695247685046,3.874987942509977,17.6873722076416,1.147073843325482,17.736806869506836,2.157910769043234,17.42043113708496,-0.07872695247685046
2644,2010-03-30,17.519298553466793,17.76152229309082,17.519298553466793,17.731863021850586,23582875.0,-0.010608549832372027,-1.2790614204315602,-10.749975885019953,40.54793448972439,51.13640454013616,0.08065925796221762,0.12396061932279068,-0.2561162692694161,0.8919829241190094,7.254786674801189,0.242223739624027,0.1629170857774085,-0.11616907119751474,-0.39814403922535746,0.16580589683032798,-0.2571565552114379,0.024818412816408397,-0.35315536499022926,47.058912535273436,-6.098500206513918,0.14098748401392153,3,-0.04943466186523082,-0.29660224914550426,-0.4189505577087367,0.34109210968017933,-2.3332710266113263,1,-0.052483038397379556,1.4444444444444045,17.70714569091797,3.874987942509977,17.6873722076416,1.147073843325482,17.736806869506836,-0.052483038397379556
2645,2010-03-31,17.341337203979492,17.548959732055664,17.168319702148438,17.519298553466793,37480328.0,-0.01015801796768201,2.2083115630400707,0.8372111804028586,39.7849462365591,48.11842409589431,0.22059701631779305,0.3071581552460998,-0.10239602344477916,1.054680228040347,7.641523064972831,0.38064002990722656,0.12562120946851252,-0.287456893920897,-0.5909392540176448,0.016025466175850767,-0.43919807396926913,-0.1357157138725249,0.4449024200439453,27.99998765310154,-22.692716058865955,0.15174118004837348,3,0.1285266876220703,-0.11864089965820312,-0.24098920822143555,0.5190534591674805,-0.3361492156982422,2,-0.029361444941653825,-1.2790614204315602,17.519298553466793,1.4444444444444045,17.70714569091797,3.874987942509977,17.6873722076416,-0.029361444941653825
2646,2010-04-01,17.48963737487793,17.48963737487793,17.27707290649414,17.341337203979492,33423715.0,0.008551830182069509,1.8666786706451282,-0.8333279744488553,44.27858022445896,46.446350161771015,0.05308007952235272,0.16949461726152037,-0.26925158266296023,0.8924548585261611,8.260997048475943,0.21256446838378906,0.07266157842133225,-0.14039249420165945,-0.4412552183617109,0.160470229958392,-0.2908238562816834,0.010038867878364499,0.28424385070800895,51.99988887791387,-0.8519488748272508,0.15043136208002497,4,-0.019773483276367188,-0.2669410705566406,-0.38063859939575195,0.37075328826904297,-1.7301788330078143,3,-0.036178540694274064,2.2083115630400707,17.341337203979492,-1.2790614204315602,17.519298553466793,1.4444444444444045,17.70714569091797,-0.036178540694274064
2647,2010-04-06,17.568731307983402,17.618165969848633,17.247413635253903,17.48963737487793,29800389.0,0.004522331218775433,3.1666166509474807,0.5333367630414891,52.29106671700274,46.76784769018903,-0.029937092963084666,0.07722960403711454,-0.363495876359039,0.7936765468335203,9.051094636478668,0.3707523345947301,-0.0014172508275862583,-0.0504231452941859,-0.3431248371323292,0.24227854654395742,-0.19677399121325934,0.09592770062488754,0.1930386871337859,64.79991851047075,7.304188833884361,0.1463508459190723,4,-0.09145164489746449,-0.244695663452152,-0.49804401397705433,0.29165935516357067,-1.705461502075197,1,-0.076533412223872,1.8666786706451282,17.48963737487793,2.2083115630400707,17.341337203979492,-1.2790614204315602,17.519298553466793,-0.076533412223872
2648,2010-04-07,17.440204620361328,17.593448638916016,17.380884170532227,17.568731307983402,28899879.0,-0.007315649910569766,1.3888835300043942,-1.624987942509859,44.68666024651693,45.94005479590707,0.11710400797186082,0.1824042215261379,-0.24555084834544516,0.9014137919041048,9.53332915245942,0.21256446838378906,-0.04947647146197909,-0.15818767547607493,-0.4389835368414552,0.12260818588930533,-0.29858560615876684,-0.017789744793383022,0.30969636889648555,45.8334003196049,-12.327366182320958,0.14039793068269069,4,0.037075042724609375,0.024717330932617188,-0.41153573989868164,0.42018604278564453,-1.8735370635986328,2,-0.08588436397121946,3.1666166509474807,17.568731307983402,1.8666786706451282,17.48963737487793,2.2083115630400707,17.341337203979492,-0.08588436397121946
2649,2010-04-08,17.306734085083008,17.375940322875973,17.21775245666504,17.375940322875973,28280232.0,-0.007653037231139748,3.571491566531069,0.5384581138235087,38.50269365757639,44.795911110081995,0.2375861789253868,0.2968321303218069,-0.13048688405097408,1.0219480336032412,10.472102703110378,0.22245216369628906,-0.07928469426291684,-0.2699073791503892,-0.57063313331534,0.03081837501456164,-0.4202702562328646,-0.11954450206791378,0.4315352784326194,30.769263384623212,-25.10962387436874,0.15036287708247503,4,0.1705455780029297,0.22739410400390625,-0.3349142074584961,0.5536565780639648,-2.6002120971679688,3,-0.10025708329104088,1.3888835300043942,17.440204620361328,3.1666166509474807,17.568731307983402,1.8666786706451282,17.48963737487793,-0.10025708329104088
2650,2010-04-09,17.71703338623047,17.71703338623047,17.36605453491211,17.36605453491211,27824256.0,0.02370749438515407,1.0,-5.071491566530963,51.59093240872034,45.12122270157344,-0.1410482877982595,-0.13149995634312006,-0.5474738328922655,0.5971782637104539,10.999198134060064,0.41029930114746094,-0.06643180233347223,0.14755983352661062,-0.1306824179247279,0.42580208497794914,0.008438707800941359,0.2866809592522799,0.00983698405781297,100.0,41.704450359106545,0.13912112572566862,4,-0.23975372314453125,-0.1829051971435547,-0.7365622520446777,0.1433572769165039,-2.788060188293457,4,-0.14285720437497618,3.571491566531069,17.306734085083008,1.3888835300043942,17.440204620361328,3.1666166509474807,17.568731307983402,-0.14285720437497618
2651,2010-04-12,17.810956954956055,17.92465591430664,17.726919174194336,17.726919174194336,25165656.0,0.005301314654550637,-3.705901044030867,0.23943830360733423,55.405410102751546,46.23233696512213,-0.24959513389373456,-0.2298086306252891,-0.6310357548316787,0.48870987570317226,11.592040801782023,0.20762252807617188,-0.0669865151428084,0.23678722381591655,-0.05479225423428957,0.5283667018661227,0.09099748479081526,0.38257696284101783,-0.6426372528076172,83.9159141009279,22.771330783943853,0.14578973902510223,4,-0.2644691467285156,-0.2718849182128906,-0.8354291915893555,0.04943370819091797,-2.3530426025390625,0,-0.045240071530833315,1.0,17.71703338623047,3.571491566531069,17.306734085083008,1.3888835300043942,17.440204620361328,-0.045240071530833315
2652,2010-04-13,17.810956954956055,17.944427490234375,17.746692657470703,17.810956954956055,24393351.0,0.0,-2.07690024634197,0.0,60.146694653427886,47.470546526304254,-0.2572764381761914,-0.23443071273504756,-0.6233290560511051,0.47220197680481846,12.100990668954537,0.19773483276367188,-0.049076410326108544,0.2320910453796401,-0.07193644495416862,0.5361185357134488,0.08007730021273574,0.38410479054654445,-0.6275105285644536,81.6327066277852,16.785861149102047,0.15201374516690366,4,-0.25458335876464844,-0.26199913024902344,-0.8181276321411133,0.04943370819091797,-2.5557212829589844,1,-0.11518181860043697,-3.705901044030867,17.810956954956055,1.0,17.71703338623047,3.571491566531069,17.306734085083008,-0.11518181860043697
2653,2010-04-14,17.885108947753906,17.979032516479492,17.815900802612305,17.815900802612305,19322046.0,0.004163279546707255,-3.7142345321758303,100.0,58.629445849724156,49.47960334408201,-0.3392001055630658,-0.2920185842709877,-0.6874788900119739,0.38093744458534573,12.141542924015432,0.1680755615234375,-0.05181805382802551,0.2862223625183091,-0.04335649687842036,0.6158012219150386,0.12143293281994616,0.4510117922166721,-0.6712232788085934,87.66241575426554,21.30358117506961,0.16478942969836463,4,-0.3114328384399414,-0.3188486099243164,-0.8354310989379883,-0.024718284606933594,-2.6100997924804688,2,-0.1130459505587531,-2.07690024634197,17.810956954956055,-3.705901044030867,17.810956954956055,1.0,17.71703338623047,-0.1130459505587531
2654,2010-04-15,17.85544776916504,17.90982437133789,17.667598724365234,17.885108947753906,38816507.0,-0.001658428733954831,5.12515976559674,-0.42857930274218,61.76471195092608,51.92179953456723,-0.28702547774379283,-0.25806866712226295,-0.650981895822877,0.3896668879354763,12.162518706342546,0.24222564697265625,-0.04432851036687424,0.2454385757446289,-0.10343677048944855,0.5943139219787064,0.0710009026275884,0.4198762488616694,-0.5956532893676751,79.83863188716056,10.33283781542741,0.17443767311703873,4,-0.25705528259277344,-0.2891874313354492,-0.7415056228637695,0.004942893981933594,-2.451910972595215,3,-0.12818385973802837,-3.7142345321758303,17.885108947753906,-2.07690024634197,17.810956954956055,-3.705901044030867,17.810956954956055,-0.12818385973802837
2655,2010-04-16,17.405601501464847,17.84556007385254,17.390771865844727,17.84556007385254,63629968.0,-0.02519378250917015,1.0674137818914877,14.832808179538173,41.64589128550147,51.62927854134973,0.19321383703775297,0.17505691145086288,-0.1954020104133889,0.8200153709590161,13.034654619629949,0.4646759033203125,-0.058231445691365735,-0.18809461593627574,-0.5434308849283092,0.16724165305575767,-0.36576275043229245,-0.010426481440259039,-0.1026527394665564,2.5209293880389154,-60.721912418095805,0.17766813449601596,4,0.19279098510741832,0.16065883636474254,-0.29165935516357777,0.45478916168212535,-2.150365829467777,4,-0.15506959143713905,5.12515976559674,17.85544776916504,-3.7142345321758303,17.885108947753906,-2.07690024634197,17.810956954956055,-0.15506959143713905
2656,2010-04-19,17.395713806152347,17.464921951293945,17.27212905883789,17.405601501464847,34419219.0,-0.0005680754733852211,2.0000000000001656,0.022474150824789377,42.493645421905796,50.540676175227844,0.21051531092230746,0.1740102209691443,-0.1608130780575685,0.8142542796950387,13.766614670586735,0.1927928924560547,-0.0399550398949593,-0.185376739501951,-0.5503835538710895,0.17963007486718752,-0.36788014668652025,-0.0028733323173817382,0.5833187103271449,17.482549558714123,-40.715403519949305,0.18250340718456867,4,0.20267868041991832,0.17054653167724254,-0.2311019897460973,0.46467685699462535,-2.456853866577152,0,-0.14180163204012486,1.0674137818914877,17.405601501464847,5.12515976559674,17.85544776916504,-3.7142345321758303,17.885108947753906,-0.14180163204012486
2657,2010-04-20,17.35616683959961,17.474807739257812,17.22269630432129,17.395713806152347,55000632.0,-0.0022733741767326787,1.5499951770039548,3.9996141975312236,41.0579401394078,50.137485052215716,0.24221007119884774,0.20704163787809904,-0.08822819975143403,0.8335802777950967,14.166565849565005,0.25211143493652344,-0.005602926523163632,-0.21404829025268413,-0.5926920114762311,0.16459543097086282,-0.4033701508644576,-0.024726429640910652,0.6087276077270509,17.646984652164484,-35.708846697184,0.18932186061177278,4,0.24222564697265625,0.21009349822998047,-0.12111186981201172,0.5042238235473633,-2.4420242309570312,1,-0.10937049088809103,2.0000000000001656,17.395713806152347,1.0674137818914877,17.405601501464847,5.12515976559674,17.85544776916504,-0.10937049088809103
2658,2010-04-21,17.104055404663086,17.395713806152347,17.059564590454098,17.35616683959961,36386198.0,-0.014525755442803767,1.029853668649616,6.374987942509314,39.756092740846526,50.27675161702351,0.49352353352770706,0.45934384983408805,0.18351724957455673,1.064194106617336,14.05777068276342,0.3361492156982493,0.003556792832316802,-0.4513296127319322,-0.8781092497445329,-0.024549975719331485,-0.6647194312382325,-0.23793979422563183,0.8311511169433601,5.232614220884642,-46.898911217673046,0.2133898185062998,4,0.41524314880371094,0.41524314880371094,0.1779613494873047,0.7563352584838867,-1.6807451248168928,2,-0.10809247800740696,1.5499951770039548,17.35616683959961,2.0000000000001656,17.395713806152347,1.0674137818914877,17.405601501464847,-0.10809247800740696
2659,2010-04-22,16.876659393310547,17.133716583251953,16.807453155517578,17.104055404663086,37822330.0,-0.01329485937531194,1.2758460115883796,0.9019662730085717,38.80950084287602,48.856592554151916,0.7302963042453037,0.6680411469800234,0.4307002307345371,1.2660261580138368,14.274335035004043,0.326263427734375,-0.01931693145399649,-0.6451106071472168,-1.1689018229704118,-0.12131939132402181,-0.9070062150588143,-0.3832149992356193,1.0060086124267578,6.666580924435984,-46.51321710401508,0.2618956079115975,4,0.5165834426879883,0.5165834426879883,0.43748903274536133,0.9837312698364258,-1.3544826507568342,3,-0.09490327444019875,1.029853668649616,17.104055404663086,1.5499951770039548,17.35616683959961,2.0000000000001656,17.395713806152347,-0.09490327444019875
2660,2010-04-23,17.173263549804688,17.242469787597653,16.79756736755371,16.876659393310547,43464400.0,0.017574814397907756,1.0454501609127034,-1.3043507435770543,42.88894090572751,47.46587375448258,0.3893958926877197,0.37099129818614074,0.14913188805420674,0.9509273814109918,14.182606455239599,0.44490242004394176,-0.009479236523866064,-0.3361480712890632,-0.8812370489666108,0.2089409063884844,-0.6086925601278352,-0.06360358245029119,0.6233872679150387,55.47456973151698,2.0568918661181854,0.27254448883877336,4,0.21503639221191406,0.21503639221191406,0.20144128799438477,0.6871271133422852,-1.7845573425292969,4,-0.10305127782511614,1.2758460115883796,16.876659393310547,1.029853668649616,17.104055404663086,1.5499951770039548,17.35616683959961,-0.10305127782511614
2661,2010-04-26,17.14854621887207,17.351224899291992,16.99530029296875,17.173263549804688,44891721.0,-0.0014392914230270115,-1.1492435890791193,-0.08333440510334006,40.31895445516702,45.26279151023137,0.34673130374333283,0.36825877733427603,0.19799158444757126,0.9545295789367643,14.560605646489982,0.3559246063232422,0.025300377823182174,-0.3314523696899414,-0.8882367802772428,0.22533204089736003,-0.6098445749835903,-0.053060164396292464,0.5481962538310547,51.824856577172326,-0.14672229058542996,0.2783922052936507,4,0.23975372314453125,0.23975372314453125,0.23233842849731445,0.7118444442749023,-1.7153491973876953,0,-0.11040647543588278,1.0454501609127034,17.173263549804688,1.2758460115883796,16.876659393310547,1.029853668649616,17.104055404663086,-0.11040647543588278
2662,2010-04-27,16.560285568237305,17.133716583251953,16.560285568237305,17.133716583251953,79983215.0,-0.03430382045956648,1.0,23.199552434601436,33.27071908953572,42.44515520354376,0.8257654939859655,0.914645867572105,0.8048535590281851,1.5210394073550688,15.315627763049747,0.5882606506347656,-0.017030422243756504,-0.8633586883544915,-1.5457529541762725,-0.1809644225327105,-1.2045558212653802,-0.5221615554436028,1.04653939395088,0.0,-50.56905099371093,0.34119713291088993,4,0.674769401550293,0.7093734741210938,0.8304858207702637,1.2902183532714844,-1.003504753112793,1,-0.09791048723048656,-1.1492435890791193,17.14854621887207,1.0454501609127034,17.173263549804688,1.2758460115883796,16.876659393310547,-0.09791048723048656
2663,2010-04-28,16.313116073608402,16.58005714416504,16.125268936157227,16.560285568237305,106637608.0,-0.014925436739024245,2.17243214475785,0.43103614586069905,31.891917821170992,39.12595585579321,0.9236269677763538,1.108875987002012,1.0647891061453798,1.7384854900613718,16.50575882874597,0.4547882080078125,-0.08950790280157861,-1.040826702117915,-1.8702371509326383,-0.21141625330319158,-1.4555319265252784,-0.6261214777105515,1.168124161305677,15.322502854902787,-36.19162960110301,0.4147052244073621,4,0.6722984313964808,0.7390346527099574,1.0813627243041957,1.4286336898803675,-0.6426382064819371,2,-0.08575758663478794,1.0,16.560285568237305,-1.1492435890791193,17.14854621887207,1.0454501609127034,17.173263549804688,-0.08575758663478794
2664,2010-04-29,16.59983253479004,16.678926467895508,16.16975975036621,16.313116073608402,45974383.0,0.017575824256255368,1.2888818389937322,-1.1599993826588906,28.67931780805756,37.68522546941055,0.49178767651736166,0.7902606080902643,0.7890151694376577,1.421437805203091,17.478424057938334,0.5091667175292969,-0.1741027292261137,-0.70813694000244,-1.5986361346168536,0.18236225461197364,-1.1533865373096468,-0.2628873426952332,0.6915717182980821,38.70967741935484,-6.395733577899726,0.4452495973072062,4,0.20020580291748047,0.4523181915283203,0.7686929702758789,1.082596778869629,-1.3297662734985334,3,-0.07087554964654508,2.17243214475785,16.313116073608402,1.0,16.560285568237305,-1.1492435890791193,17.14854621887207,-0.07087554964654508
2665,2010-04-30,16.832170486450195,16.856887817382812,16.540510177612305,16.59983253479004,128924977.0,0.01399640334763741,1.2456237730995736,0.8103404691262857,32.258124740699714,36.54794539372098,0.1894803034745003,0.5458050324007644,0.5638518835095141,1.160522126594671,17.29981711050922,0.3163776397705078,-0.26284525909830236,-0.4503406524658189,-1.3655921978475014,0.4649108929158636,-0.9079664251566619,0.007285120225024144,0.2959748222675991,57.66125142745124,16.743642458465324,0.45762577269084176,4,-0.03213214874267578,0.21998023986816406,0.5363550186157227,0.5437698364257812,-1.7351226806640625,4,-0.07782678680393718,1.2888818389937322,16.59983253479004,2.17243214475785,16.313116073608402,1.0,16.560285568237305,-0.07782678680393718
2666,2010-05-03,16.856887817382812,16.960697174072266,16.72835922241211,16.832170486450195,73202091.0,0.0014684577341059768,1.0000164188784264,0.10638524940071585,32.85975003409493,35.63703538201955,0.08972852678282095,0.49672024546600824,0.5381387367483086,1.1047127107198662,16.988658784781872,0.23233795166015625,-0.3643503815073714,-0.3939858436584487,-1.322736101049724,0.5347644137328267,-0.8583609723540846,0.07038928503718722,0.1308547991765039,72.54901960784314,35.26218685005179,0.46437512869563763,5,-0.09639644622802734,0.19526290893554688,0.5165810585021973,0.4745626449584961,-1.9872350692749023,0,-0.08709683697327775,1.2456237730995736,16.832170486450195,1.2888818389937322,16.59983253479004,2.17243214475785,16.313116073608402,-0.08709683697327775
2667,2010-05-04,16.224136352539062,16.906320571899414,16.199419021606445,16.856887817382812,199711892.0,-0.03753667175688602,-1.0724594729101777,-25.599506134732618,25.14797154836738,34.01391080507742,0.6090640911581211,1.0788882607377275,1.1602901001713661,1.7050606757669016,17.518663757480514,0.7069015502929688,-0.4080887131376585,-0.9595075607299819,-1.9813737771369873,0.06235865567702348,-1.4704406689334846,-0.4485744525264792,-0.09886741638183594,11.83433979064166,-18.29213215536733,0.5109331082035031,5,0.5141105651855469,0.8280143737792969,1.1283230781555176,1.107314109802246,-1.3248233795166016,1,-0.04875078179005232,1.0000164188784264,16.856887817382812,1.2456237730995736,16.832170486450195,1.2888818389937322,16.59983253479004,-0.04875078179005232
2668,2010-05-05,15.942363739013672,16.293342590332028,15.7792329788208,16.224136352539062,282400303.0,-0.01736749540330962,1.4470626151849104,0.44531325359313206,23.383814393868974,32.29994564407664,0.7920095693045077,1.3098494690837938,1.4330694867097904,1.9565667991460742,18.283781216843018,0.5141096115112269,-0.46751769491539363,-1.1663881301879897,-2.3201259357934347,-0.012650324582542893,-1.7432570329907122,-0.5895192273852672,0.9639568328857422,13.807507739000933,-9.61635201265807,0.5768689028027234,5,0.6228652000427246,0.9367690086364746,1.4100956916809082,1.3890867233276367,-0.4943370819091797,2,-0.024186057362721725,-1.0724594729101777,16.224136352539062,1.0000164188784264,16.856887817382812,1.2456237730995736,16.832170486450195,-0.024186057362721725
2669,2010-05-06,15.571611404418945,16.130212783813473,15.532064437866213,15.942363739013672,139253001.0,-0.02325579447716608,-1.6593455982429408,1.3157855547282205,23.910031654001557,30.191177949440423,1.0707764874533297,1.6273824634205596,1.8027653600715325,2.299009601090308,18.730571728389656,0.5981483459472603,-0.5380859171242207,-1.450384330749511,-2.7877696985250253,-0.1129989629739967,-2.1190770146372664,-0.7816916468617556,1.3347091674804688,2.768168861771673,-22.337281494506538,0.6686926838877568,5,0.8700332641601562,1.1839370727539062,1.7808480262756348,1.7598390579223633,0.19279098510742188,3,0.006349147826760104,1.4470626151849104,15.942363739013672,-1.0724594729101777,16.224136352539062,1.0000164188784264,16.856887817382812,0.006349147826760104
2670,2010-05-07,15.186027526855467,16.075834274291992,14.943802833557127,15.571611404418945,278867350.0,-0.02476197662202495,-1.602271631137256,1.0400039098471607,21.60106093513285,28.11141200276996,1.2793654497554439,1.911638178437217,2.1811968668747586,2.650202494272415,20.740797451435704,1.132031440734865,-0.6045123010368627,-1.7094179153442415,-3.2355585998124585,-0.18327723087602266,-2.47248825757835,-0.946347573110133,1.6653227996826185,12.009785958171355,-13.47910969955487,0.7630703422341091,5,0.852732181549074,1.2753901481628436,2.160252571105959,2.1454229354858416,0.6525259017944354,4,0.005533951146040161,-1.6593455982429408,15.571611404418945,1.4470626151849104,15.942363739013672,-1.0724594729101777,16.224136352539062,0.005533951146040161
2671,2010-05-10,17.00518798828125,17.00518798828125,16.145042419433597,16.145042419433597,128173913.0,0.11979172684948192,-1.0000000000000082,-2.230761240026297,46.9049765536172,29.626329498779015,-0.628346230149031,0.03058444452256026,0.3790626517664428,0.8050647855428608,22.484289347310856,1.819160461425783,-0.6123399052683958,0.15003099441528178,-1.315694585687531,1.6157565745180946,-0.5828317956361246,0.8828937844666882,-2.061385154724123,100.0,70.48215486954442,0.7328627900514061,5,-1.0306925773620605,-0.5437703132629395,0.3410921096801758,0.3262624740600586,-0.9689006805419922,0,-0.11220929658702217,-1.602271631137256,15.186027526855467,-1.6593455982429408,15.571611404418945,1.4470626151849104,15.942363739013672,-0.11220929658702217
2672,2010-05-11,15.759458541870115,16.115381240844727,15.304669380187988,16.115381240844727,148559267.0,-0.07325584681978237,3.555550196671061,-0.41379356223557023,39.910987891857346,30.517337284410836,0.5496401666108124,1.1749824088925198,1.6166977725412028,2.016835828550983,24.58805660160057,1.7005186080932617,-0.6869750469402582,-0.9931235313415545,-2.4643377636171397,0.47809070093402894,-1.7287306474793471,-0.2575164152037619,-0.8156557083129883,39.56833134476261,6.690290393535562,0.7356071161377918,5,0.21503686904907404,0.7019591331481951,1.5868215560913104,1.5719919204711932,0.04943466186523615,1,-0.05646169831267667,-1.0000000000000082,17.00518798828125,-1.602271631137256,15.186027526855467,-1.6593455982429408,15.571611404418945,-0.05646169831267667
2673,2010-05-12,15.863269805908205,16.15492820739746,15.492517471313475,15.759458541870115,125181791.0,0.006587235453697993,-1.0775210492470066,-0.29166800638779883,42.252473688262796,32.025465715544755,0.41941347200325474,0.9612156572947281,1.4986602575520376,1.8783778876828645,26.663096505170724,0.6624107360839862,-0.7602897161187663,-0.7882203102111784,-2.208754403125754,0.6323137827033971,-1.4984873566684644,-0.07795326375389067,-0.8782392692565946,44.60432686458009,8.063274644869125,0.7102670464572873,5,0.11122560501098455,0.5981478691101056,1.5373878479003888,1.3248224258422834,0.08898162841796697,2,-0.06076659129423134,3.555550196671061,15.759458541870115,-1.0000000000000082,17.00518798828125,-1.602271631137256,15.186027526855467,-0.06076659129423134
2674,2010-05-13,15.566667556762695,15.868212699890135,15.289838790893555,15.863269805908205,57856495.0,-0.018697421954901206,2.7742021806233517,-2.857129733404296,37.71731176909593,32.63204205203321,0.6191604513864348,1.1357889379538548,1.7725154465234532,2.139204170927627,28.984872918777032,0.5783739089965803,-0.7751045676196355,-0.9703835487365708,-2.350734875511037,0.4099677780378954,-1.660559212123804,-0.2802078853493377,-0.541233871078493,30.21583432761874,-3.767900471583733,0.6901756633872334,5,0.40782785415649414,0.8947501182556152,1.904433250427246,1.5373878479003906,0.4547901153564453,3,-0.0076214706343273875,-1.0775210492470066,15.863269805908205,3.555550196671061,15.759458541870115,-1.0000000000000082,17.00518798828125,-0.0076214706343273875
2675,2010-05-14,14.706521987915039,15.462857246398926,14.503843307495115,15.462857246398926,152201875.0,-0.05525560083500203,1.5359493112252987,2.5499983923346363,33.44505096082332,32.697075488336374,1.2807590952918488,1.8797332941151055,2.5976970048218284,2.962155426306797,30.838216811675434,1.06282424926758,-0.789644078982839,-1.6955751419067369,-3.2367785015051,-0.15437178230837212,-2.4661768217059183,-0.9249734621075554,2.298666000366211,8.102788950950368,-22.648274088819264,0.770601679799182,5,1.0479936599731445,1.5349159240722656,2.7991819381713867,2.298666000366211,1.5373878479003906,4,0.07193273858228566,2.7742021806233517,15.566667556762695,-1.0775210492470066,15.863269805908205,3.555550196671061,15.759458541870115,0.07193273858228566
2676,2010-05-17,14.928973197937012,15.210744857788086,14.632370948791506,14.706521987915039,160572225.0,0.015126024372368319,-2.1199934150112223,-0.2941172020300728,38.363895972969466,34.165511535514376,0.8449267642943941,1.5420672799620974,2.3424645018427483,2.7034258417340737,32.4677980994405,0.5783739089965803,-0.8188187372599565,-1.3497869014739976,-2.9498718720516948,0.25029806910369956,-2.149829386762846,-0.549744416185149,2.0261878967285156,25.748517866467125,-8.525014118231624,0.8000424852888488,5,0.8255424499511719,1.312464714050293,2.576730728149414,2.0762147903442383,1.2457284927368164,0,0.060927179562394906,1.5359493112252987,14.706521987915039,2.7742021806233517,15.566667556762695,-1.0775210492470066,15.863269805908205,0.060927179562394906
2677,2010-05-18,15.457914352416992,15.621045112609865,15.126708030700685,15.126708030700685,162724465.0,0.03543051135982167,-1.9850703292590193,1.4888942239675471,44.13560418035633,36.4712659562352,0.21888506871029278,0.9102933548620697,1.7758539038050323,2.1353885821224203,33.74194069835645,0.6920719146728533,-0.8695757899482999,-0.7259331226348884,-2.2815075413914023,0.8296412961216237,-1.5037203320131454,0.051854086743368555,1.4482203865051275,57.78449339451326,20.24159505372308,0.7777872093782563,5,0.2966012954711914,0.7835235595703125,2.0848655700683594,1.5522174835205078,0.5388269424438477,1,0.037415976187746836,-2.1199934150112223,14.928973197937012,1.5359493112252987,14.706521987915039,2.7742021806233517,15.566667556762695,0.037415976187746836
2678,2010-05-19,15.25523567199707,15.457914352416992,15.032784461975098,15.457914352416992,163199626.0,-0.01311164467593462,3.195112081459035,-0.611940857196335,40.67215486935968,38.33372409127499,0.35072716455981734,1.0196387201218755,1.9355002076464132,2.2959749269509118,34.692105623958845,0.42512989044189453,-0.9389294732431175,-0.8361708164215074,-2.3811958678440135,0.708854235000997,-1.6086833421327604,-0.0636582907102543,1.602853238296511,55.072502262965436,16.9469669941658,0.7725125257112524,5,0.4992799758911133,0.9862022399902344,2.2974300384521484,1.7647819519042969,0.36580944061279475,2,0.036292951721132116,-1.9850703292590193,15.457914352416992,-2.1199934150112223,14.928973197937012,1.5359493112252987,14.706521987915039,0.036292951721132116
2679,2010-05-20,15.275009155273438,15.571611404418945,14.849879264831545,15.25523567199707,91066218.0,0.0012961768471833057,1.3548387096774135,-0.09756074608044268,38.86926363533986,40.25241328018688,0.3178851299977197,0.9209382569009534,1.8757022396011074,2.2317445250283114,35.16809633929604,0.7217321395874006,-0.9244521900023575,-0.7363148212432868,-2.275990436560395,0.8033607940738214,-1.506152628901841,0.0335229864152673,1.5359948429641754,69.0265486725663,31.993581015277357,0.7698378076585543,5,0.4795064926147461,0.9318246841430664,2.29495906829834,1.7623109817504883,0.2570552825927752,3,0.044336620172756414,3.195112081459035,15.25523567199707,-1.9850703292590193,15.457914352416992,-2.1199934150112223,14.928973197937012,0.044336620172756414
2680,2010-05-21,15.403536796569824,15.522176742553713,14.825161933898926,15.275009155273438,116266828.0,0.008414243159521329,2.8108280736331674,6.5,39.76323257303313,39.45888617123309,0.24971617929259615,0.6883196639822593,1.7039936618226008,2.0587402854828625,36.115002938307775,0.6970148086547869,-0.8726602448599081,-0.5193008422851566,-1.9791537402090498,0.9405520556387383,-1.2492272912471023,0.21062560667679087,1.3613239878529377,77.99999999999983,43.58168594311972,0.7299264489619471,5,-0.07415103912353516,0.7711648941040039,2.1787896156311035,1.6337833404541016,0.3410921096801758,4,0.040115519163554714,1.3548387096774135,15.275009155273438,3.195112081459035,15.25523567199707,-1.9850703292590193,15.457914352416992,0.040115519163554714
2681,2010-05-24,15.25523567199707,15.640817642211914,15.126708030700685,15.403536796569824,29019287.0,-0.009627732028775315,-1.5365806604916767,-1.1538461538461537,42.67563633259723,39.7660693313153,0.138216767563053,0.7246597052090671,1.8111218518467567,2.161645578091086,37.43959091311909,0.5141096115112287,-0.8009062987802906,-0.5729364395141605,-1.940774489228474,0.7949016102001512,-1.2568554643713163,0.11098258534299532,1.4644047628871384,52.727362012540965,14.814007404262213,0.683919024857156,5,0.07415008544921875,0.7340898513793945,2.3270907402038574,1.7820844650268555,-0.316375732421875,0,0.0648088423591644,2.8108280736331674,15.403536796569824,1.3548387096774135,15.275009155273438,3.195112081459035,15.25523567199707,0.0648088423591644
2682,2010-05-25,14.938859939575195,14.97346305847168,14.671917915344238,14.97346305847168,55407025.0,-0.02073882955493256,16.42878403704112,0.23333011800263656,42.45353572559659,39.788409557685725,0.36425464312597633,0.9626916931177476,2.081799439349119,2.433561102279562,38.02889659460635,0.583317756652832,-0.6806114812873254,-0.8082408905029297,-2.1855452287582224,0.5690634477523631,-1.496893059630576,-0.11958872137528331,1.7364645527612304,27.551047526243522,-12.857517929927084,0.6886521691276462,5,0.24716806411742986,1.0504655838012695,2.6434664726257324,2.0984601974487305,0.1433582305908203,1,0.08272664420828457,-1.5365806604916767,15.25523567199707,2.8108280736331674,15.403536796569824,1.3548387096774135,15.275009155273438,0.08272664420828457
2683,2010-05-26,14.914142608642578,15.36398983001709,14.914142608642578,14.938859939575195,72940401.0,-0.0016545660801824402,-35.399336368546955,0.7143093374490134,44.78431112652453,40.57363170851113,0.2684054551546975,0.9246341002776166,2.0670793036174686,2.408487233866545,37.59204715009529,0.4498472213745117,-0.817996946748945,-0.7630095481872559,-2.1612177395826606,0.6351986432081507,-1.4621136438849582,-0.06390545248955348,1.7177522599970203,24.9999753928531,-19.336651508300104,0.6991040956977033,5,0.1581878662109375,1.0356359481811523,2.6681838035583496,2.1231775283813477,0.00494384765625,2,0.07258873102037455,16.42878403704112,14.938859939575195,-1.5365806604916767,15.25523567199707,2.8108280736331674,15.403536796569824,0.07258873102037455
2684,2010-05-27,15.423310279846193,15.47274398803711,14.681804656982422,14.914142608642578,99754234.0,0.03413992239208974,1.6016239759963988,-20.599621884404733,51.84616099217772,42.61819948977272,-0.29417121178814654,0.34024979637439046,1.5187967342357087,1.852457232391087,37.5814687426879,0.7909393310546875,-0.7981002594035296,-0.19501576423644806,-1.5272138357766902,1.1371823073037959,-0.86111480000657,0.4710832715336739,1.166023557570517,77.5510967405375,27.922204041755762,0.666099035770122,5,-0.2867159843444842,0.5042238235473615,2.0959882736206037,1.6140098571777326,-0.3954696655273455,3,0.01282051836965592,-35.399336368546955,14.914142608642578,16.42878403704112,14.938859939575195,-1.5365806604916767,15.25523567199707,0.01282051836965592
2685,2010-05-28,15.522176742553713,15.650705337524414,15.46780014038086,15.46780014038086,48023542.0,0.006410197351518487,-5.727349258129012,0.10679507998674223,34.24369747899165,42.16039965710852,-0.2963320674011456,0.14567890308373244,1.3779704658489944,1.7091166096251467,38.0643974736765,0.22739505767822088,-0.807128586162861,-0.03064961433410396,-1.2341613846471358,1.1728621559789278,-0.6324054994906216,0.5711062708224119,1.0254472842645672,86.86858943442351,41.8097651006697,0.6017558851565163,5,-0.36086511611938654,0.405357360839842,1.8710660934448224,1.562105178833006,-0.5536565780639684,4,0.0006370044276968745,1.6016239759963988,15.423310279846193,-35.399336368546955,14.914142608642578,16.42878403704112,14.938859939575195,0.0006370044276968745
2686,2010-05-31,15.38870620727539,15.492517471313475,15.309613227844238,15.492517471313475,23902400.0,-0.00859869962132409,2.5237841512485475,-1.9091164193762422,44.84182163058954,42.238868262689984,-0.10145997570351817,0.17235397469768365,1.4697743392156895,1.7999636720683405,38.98904983415565,0.21256351470947443,-0.7626463257807679,-0.09071106910705495,-1.1267637023806394,0.9453415641665295,-0.6087373857438472,0.42731524752973726,1.1180422051564243,73.23227451519146,26.343813088378496,0.5180263166367921,5,-0.22739458084106445,0.5388278961181641,1.999593734741211,1.7697267532348633,-0.04448986053466619,0,0.02312882539835215,-5.727349258129012,15.522176742553713,1.6016239759963988,15.423310279846193,-35.399336368546955,14.914142608642578,0.02312882539835215
2687,2010-06-01,15.433197021484375,15.512290954589846,14.879538536071776,15.38870620727539,31764071.0,0.002891134160969866,5.243897159850107,-0.428574053319132,43.916089840758794,42.59930548173433,-0.16743303433810475,0.06911324302913968,1.385665218540133,1.718042719543746,39.18875710527658,0.63275241851807,-0.5958050394437056,-0.0066732883453362035,-0.9816145376563199,0.9682679609656475,-0.49414391300082805,0.48079733631015564,1.0334932888487067,77.55102040816327,29.118927942129503,0.48747062465549207,6,-0.27188539505004883,0.38558292388916016,1.9551029205322266,1.727707862854004,0.36580944061279297,1,-0.03203076337462796,2.5237841512485475,15.38870620727539,-5.727349258129012,15.522176742553713,1.6016239759963988,15.423310279846193,-0.03203076337462796
2688,2010-06-02,15.556780815124512,15.630931854248047,15.097047805786133,15.433197021484375,53518454.0,0.008007659946807966,2.927265839568141,2.777737288862214,49.85294113474916,43.819714092779805,-0.27238898642586484,-0.08942336009853946,1.2286600538303318,1.5669970554558716,38.71525602485191,0.5338840484619141,-0.4836879246399075,0.1361896514892571,-0.8117898395673606,1.0841691425458766,-0.33780009403905176,0.610179397017566,0.8706525551518105,90.30607323473423,37.93516120974287,0.4739897455283095,6,-0.39546918869018555,0.19773483276367188,1.6955761909484863,1.6041240692138672,0.4300727844238281,2,-0.030505195811277308,5.243897159850107,15.433197021484375,2.5237841512485475,15.38870620727539,-5.727349258129012,15.522176742553713,-0.030505195811277308
2689,2010-06-03,15.670477867126465,16.006628036499027,15.63587474822998,15.63587474822998,68384629.0,0.007308520532179452,-20.428894278470054,0.27999722194355914,68.43097789955108,47.00501912905958,-0.3621761175837044,-0.20588989554364368,1.0773927734674942,1.4261415687884096,37.63235708941753,0.44984722137451527,-0.4521777384045116,0.24494338035583496,-0.7073731107150856,1.1972598714267555,-0.2312148651796253,0.7211016258912952,0.7184837018942325,70.17537921831975,11.700677691025682,0.47615824553546054,6,-0.3312048912048322,0.08403778076171875,1.3483047485351562,1.3816728591918945,0.3559236526489258,3,-0.047949489300763815,2.927265839568141,15.556780815124512,5.243897159850107,15.433197021484375,2.5237841512485475,15.38870620727539,-0.047949489300763815
2690,2010-06-04,15.270066261291506,15.88798713684082,15.126708030700685,15.670477867126465,34161963.0,-0.025551971626528558,-1.2158288758178344,-11.571546687245016,56.10620635399753,48.497304686992955,0.01934610689272631,0.21201037789339772,1.438950211080245,1.7952909261656718,36.079732033683584,0.7612791061401349,-0.3828063366185255,-0.15967016220092667,-1.108271401797337,0.7889310773954854,-0.6339707819991318,0.3146304575972785,1.0811929424986797,34.64922040988678,-26.80991285883342,0.4743006197982058,6,0.06920671463012695,0.4844493865966779,1.6560282707214338,1.7820844650268537,0.7019577026367188,4,-0.015862776416804558,-20.428894278470054,15.670477867126465,2.927265839568141,15.556780815124512,5.243897159850107,15.433197021484375,-0.015862776416804558
2691,2010-06-07,15.097047805786133,15.265122413635256,14.83999252319336,15.265122413635256,45266774.0,-0.011330563505409397,4.058823529411679,0.41975458603065446,42.59633475564517,48.513171245887236,0.18725804278640368,0.24743207795757804,1.560103624114376,1.9362761719599781,36.952847799670494,0.4300737380981463,-0.3029575040600303,-0.23728160858154368,-0.8391811659360275,0.3646179487729402,-0.5382313872587865,0.06366817009569914,1.2172630800781512,22.03389830508468,-38.24223528559635,0.3009497786772423,6,0.24716854095459162,0.6574678421020508,1.8290467262268066,1.9551029205322266,1.1172008514404297,0,-0.008513428780899002,-1.2158288758178344,15.270066261291506,-20.428894278470054,15.670477867126465,2.927265839568141,15.556780815124512,-0.008513428780899002
2692,2010-06-08,14.86965274810791,15.205801963806152,14.716407775878904,15.097047805786133,38719756.0,-0.015062220150821148,1.2000021435538057,1.3529411764705739,42.16866863124817,48.22254430196764,0.45125829875055423,0.42662018650526257,1.7335156147905266,2.1322006347808085,36.974915045898214,0.48939418792724787,-0.24287857368408794,-0.4201863765716549,-1.0213162824929594,0.18094352934964952,-0.7207513295323071,-0.1196214236110027,1.4084487861889912,11.87742720420086,-47.03043954680507,0.30056495296065205,6,0.4745635986328143,0.8848628997802734,2.036668300628662,2.182497978210449,1.4681806564331055,1,0.031914907945190585,4.058823529411679,15.097047805786133,-1.2158288758178344,15.270066261291506,-20.428894278470054,15.670477867126465,0.031914907945190585
2693,2010-06-09,14.899312973022461,14.953689575195312,14.662031173706055,14.86965274810791,48300396.0,0.001994681746574356,3.2143078608487152,-0.13043478260869565,42.39999413523229,47.17297020675148,0.4685458744086102,0.3383893276392236,1.6484665073854075,2.069738796178086,37.10222790410701,0.2916584014892578,-0.20018999040814123,-0.3423283100128174,-0.9030935424712201,0.21843692244558532,-0.6227109262420196,-0.06194569378361514,1.3433033967384063,17.647058823529367,-38.32929451887712,0.2803826162292014,6,0.4350166320800799,0.8552026748657227,1.9958858489990234,2.1528377532958984,1.3347091674804688,2,0.060384897659626624,1.2000021435538057,14.86965274810791,4.058823529411679,15.097047805786133,-1.2158288758178344,15.270066261291506,0.060384897659626624
2694,2010-06-10,15.448026657104492,15.507347106933596,14.726295471191404,14.899312973022461,45517425.0,0.03682811986536305,1.3407395551693961,18.499983923346516,50.76922315897432,49.00913972674955,-0.0852589795711225,-0.23153951624241031,1.0556538441886403,1.4871346716261442,36.623363669257245,0.781051635742191,-0.1149044133410051,0.2123174190521233,-0.33635041815860056,0.7609852562628472,-0.06201649955323951,0.48665133765748614,0.7598142514110613,64.11286433067706,10.471162988393466,0.274333918605362,6,-0.11369705200195135,0.3064889907836914,1.2741541862487793,1.4311060905456543,0.5338840484619123,3,0.03487998528252434,3.2143078608487152,14.899312973022461,1.2000021435538057,14.86965274810791,4.058823529411679,15.097047805786133,0.03487998528252434
2695,2010-06-11,15.764402389526367,15.868212699890135,15.38870620727539,15.448026657104492,69724476.0,0.020480009482400474,-1.2045432622745167,0.5765770776268405,58.319869450199825,50.50670059559514,-0.4063987980228436,-0.48970536415450283,0.7036833248286491,1.146257268989956,35.183457288242955,0.4795064926147443,-0.03488034220401026,0.4757991313934333,-0.06192406770906267,1.0135223304959293,0.20693753184218444,0.7446607309446822,0.4093585669687769,91.39347535091291,36.08140709360125,0.2688615995512482,6,-0.43007278442382635,-0.009886741638183594,0.8341941833496094,0.9911460876464844,0.1779613494873047,4,0.016619667766352597,1.3407395551693961,15.448026657104492,3.2143078608487152,14.899312973022461,1.2000021435538057,14.86965274810791,0.016619667766352597
2696,2010-06-14,15.838553428649902,15.99674129486084,15.675421714782715,15.764402389526367,39097279.0,0.004703701243556235,-1.5490185694453376,0.2343765071862641,65.96492308754537,52.9565709563492,-0.4582146113990966,-0.5188191321903304,0.5892843637129879,1.0499971120245206,33.58577398708755,0.321319580078125,-0.042734211443914205,0.5044711589813229,-0.058451521434614406,1.0673938393972602,0.22300981877335424,0.7859324991892915,0.30180917486524095,88.14814814814815,28.113132730591545,0.2814613402079683,6,-0.5042238235473615,-0.08403778076171875,0.41153526306152344,0.6228642463684082,0.20267772674560547,0,0.008426939737873562,-1.2045432622745167,15.764402389526367,1.3407395551693961,15.448026657104492,3.2143078608487152,14.899312973022461,0.008426939737873562
2697,2010-06-15,16.036287307739258,16.065948486328125,15.556780815124512,15.838553428649902,41065561.0,0.01248433955664674,2.9615274742805413,2.666636657106478,68.76034354438467,55.057393446308716,-0.6273792099041007,-0.707262815274202,0.3502205986438902,0.8325002242624535,32.848770603614525,0.5091676712036133,0.055737232550214344,0.6732863903045647,0.029903717631910354,1.3166690629772173,0.35159505396823754,0.9949777266408919,0.07134490985548325,97.8872560141402,32.03997547360768,0.32169133633632646,6,-0.672297477722168,-0.7069015502929688,0.1816692352294922,0.42513036727905273,0.0098876953125,1,0.011097415883875916,-1.5490185694453376,15.838553428649902,-1.2045432622745167,15.764402389526367,1.3407395551693961,15.448026657104492,0.011097415883875916
2698,2010-06-16,15.808893203735352,16.10549545288086,15.734742164611815,16.036287307739258,48462985.0,-0.014179971937404945,1.0270243495489957,-1.150000723452896,57.11680084828549,53.80026266283476,-0.4028232677679977,-0.4598395516344098,0.5369337778097751,1.041765657487062,31.953395404500696,0.37075328826904475,0.09355981503557942,0.41820940971374476,-0.2527052450420264,1.089124064469516,0.08275208233586007,0.7536667370916295,-1.3050498962402362,78.49461622076124,13.544185296605022,0.3354573273778855,6,-0.42512989044189453,-0.4795074462890625,0.40906333923339844,0.652524471282959,0.5635433197021484,2,0.03345839547329499,2.9615274742805413,16.036287307739258,-1.5490185694453376,15.838553428649902,-1.2045432622745167,15.764402389526367,0.03345839547329499
2699,2010-06-17,15.952251434326172,16.09560775756836,15.749571800231935,15.808893203735352,44415425.0,0.009068201596614367,-1.6414853964648892,-0.6304395235698709,57.8097302374683,53.989543094331516,-0.5610041650763335,-0.579574095257124,0.35802451758654286,0.877928948207181,30.830100130458053,0.346035957336424,0.1380280322152707,0.5277055263519284,-0.18564763615810165,1.2410586888619584,0.17102894509691247,0.8843821076069442,-1.4163750839233415,78.62077040159232,15.763602397669729,0.35667658125501533,6,-0.5684881210327148,-0.6475820541381836,0.2657051086425781,0.5091662406921387,0.47950553894042613,3,0.01766338170738968,1.0270243495489957,15.808893203735352,2.9615274742805413,16.036287307739258,-1.5490185694453376,15.838553428649902,0.01766338170738968
2700,2010-06-18,16.02145767211914,16.174701690673828,15.88798713684082,15.952251434326172,116597769.0,0.004338336696728007,-1.8999903540079097,0.4827503625550485,61.764722570944244,56.119363962698074,-0.5726354463433196,-0.6325445480533602,0.24011125097553787,0.7920695965386884,29.564831274404245,0.2867145538330078,0.1510334830378497,0.5660157203674316,-0.19541181009444486,1.3274432508293081,0.1853019551364934,0.9467294855983699,-1.45418893966675,75.2000580303332,13.091186054812866,0.3807137652309379,6,-0.6030912399291992,-0.682185173034668,0.19649887084960938,0.4399600028991699,0.5882606506347621,4,-0.002468375060626138,-1.6414853964648892,15.952251434326172,1.0270243495489957,15.808893203735352,2.9615274742805413,16.036287307739258,-0.002468375060626138
2701,2010-06-21,16.24390983581543,16.451530456542972,16.120325088500973,16.120325088500973,114198083.0,0.013884639478429328,-4.359971602308662,1.7857457832654025,64.13794984476584,58.56039520864448,-0.687606142673145,-0.8191270445468994,-0.032495161980747866,0.5620608946021051,28.31491458774835,0.4300727844238317,0.10044401422952554,0.7390341758728027,-0.09278585391938421,1.5708542056649897,0.32312416097670926,1.1549441907688962,-1.6123437850341809,76.79567432981605,15.952743659332263,0.4159100148960938,6,-0.6871290206909162,-0.7019591331481898,-0.24593305587768555,-0.002471923828125,0.4498462677001953,0,-0.018563640148807847,-1.8999903540079097,16.02145767211914,-1.6414853964648892,15.952251434326172,1.0270243495489957,15.808893203735352,-0.018563640148807847
2702,2010-06-22,16.174701690673828,16.308172225952152,16.001684188842773,16.24390983581543,28664982.0,-0.004260559547616283,2.100020256778711,-0.5600055560699904,60.98418361102173,60.625305150398866,-0.46243927467786605,-0.6878520878444725,-0.01527954276443566,0.6218125611524741,26.602082876136475,0.30648803710937855,0.11790663631773945,0.6080339431762702,-0.23033157733064513,1.4463994636831838,0.18885118292281255,1.027216703429728,-1.4339377755468767,61.3792846527505,4.087133179433906,0.4191827602534572,6,-0.5857887268066406,-0.6179208755493146,-0.17672491073608398,0.06673622131347656,0.6376953125,1,-0.008251808152683116,-4.359971602308662,16.24390983581543,-1.8999903540079097,16.02145767211914,-1.6414853964648892,15.952251434326172,-0.008251808152683116
2703,2010-06-23,15.99674129486084,16.184589385986328,15.902816772460938,16.174701690673828,22597670.0,-0.011002391216624274,1.8499910775003496,2.571379357861375,55.67012530520812,61.16984983331373,-0.1256514688704371,-0.4475749797217041,0.10515793242779026,0.7898170956123174,25.724024861100375,0.2817726135253906,0.19313230042553897,0.37594361305236745,-0.4239435825359408,1.1758308086406775,-0.023999984741788438,0.7758872108465233,-1.1533313872489277,35.21140346467699,-19.606292236450642,0.399943597794155,6,-0.07662296295165838,-0.43996047973632635,0.0012354850769042969,0.24469661712646484,1.3544836044311523,2,0.0030902361474582918,2.100020256778711,16.174701690673828,-4.359971602308662,16.24390983581543,-1.8999903540079097,16.02145767211914,0.0030902361474582918
2704,2010-06-24,15.621045112609865,16.174701690673828,15.541951179504395,15.99674129486084,23889158.0,-0.023485794720683018,-1.3703667977807072,2.1111224243723274,56.15250772515628,60.929031863864445,0.3097409386072201,-0.05934826661853165,0.4187357883180294,1.1517719960771853,24.755059555206042,0.6327505111694336,0.2861948541950845,-0.009639310836790926,-0.804118495552741,0.7848398738791609,-0.4068789031947677,0.3876002815211841,-0.6811479720620888,8.695661291117556,-46.6625707587456,0.3972395923579755,6,0.37569570541381836,-0.06426429748535156,0.3769316673278791,0.6203927993774396,1.601651191711424,3,0.04810122532845673,1.8499910775003496,15.99674129486084,2.100020256778711,16.174701690673828,-4.359971602308662,16.24390983581543,0.04810122532845673
2705,2010-06-25,15.532064437866213,15.754515647888185,15.433197021484375,15.621045112609865,24092417.0,-0.005696204965942031,-1.241375984140643,0.23684210526315902,57.857148270713616,60.02816799532758,0.4048755858061277,0.032054606969605715,0.45778553664659327,1.2283277625854492,24.176069182086223,0.32131862640381037,0.3836642758576101,-0.09911437034606685,-0.8933215125444764,0.695092771852341,-0.49621794144527165,0.29798920075313795,-0.5014692983587246,9.70874695635901,-47.804926187789356,0.3971035710992041,6,0.41029930114746094,0.02471637725830078,0.44861030578613104,0.709373474121092,2.155307769775389,4,0.05792485210188736,-1.3703667977807072,15.621045112609865,1.8499910775003496,15.99674129486084,2.100020256778711,16.174701690673828,0.05792485210188736
2706,2010-06-28,15.74462890625,15.789118766784668,15.452969551086426,15.532064437866213,21620483.0,0.013685525786615305,1.2295187734035016,-2.3888835300043745,65.8886945064902,59.709095880005975,0.19845664940597274,-0.1607179279347406,0.19704945074443714,1.0138411431539645,23.35572099491473,0.3361492156982422,0.4260873819938755,0.09565396308898855,-0.6915967615781469,0.882904687756124,-0.29797139924458094,0.48927932542255625,-0.6287776477203835,35.59322403370966,-26.54915277713014,0.3936253623335677,6,0.19773483276367365,-0.1878480911254865,0.007414817810058594,0.4968090057373047,1.843877792358402,0,0.05494504962009583,-1.241375984140643,15.532064437866213,-1.3703667977807072,15.621045112609865,1.8499910775003496,15.99674129486084,0.05494504962009583
2707,2010-06-29,14.938859939575195,15.561723709106445,14.938859939575195,15.561723709106445,44536187.0,-0.05117738699798413,1.0,-2.9302346448921237,50.560224543746905,58.98058740172391,0.929982339448701,0.6388730224499088,0.9455654116957142,1.8170873774185665,22.29790644024242,0.8057689666748047,0.39759153561356975,-0.6853981494903572,-1.5301170178133994,0.15932071883268506,-1.1077575836518783,-0.26303871532883605,1.512670516967777,0.0,-64.9711961196633,0.42235943416152094,6,0.7563352584838885,0.6179208755493182,0.7204957008361816,1.3025779724121094,2.6397590637207067,1,0.11747189350717835,1.2295187734035016,15.74462890625,-1.241375984140643,15.532064437866213,-1.3703667977807072,15.621045112609865,0.11747189350717835
2708,2010-06-30,15.082218170166016,15.319499015808105,14.849879264831545,14.938859939575195,53682963.0,0.00959633005267313,-1.9230696172476232,-0.23015984811366977,44.14558130874213,57.462348631865446,0.7517608218363314,0.48289722518256184,0.753567126141018,1.6664892014355814,21.490477141586872,0.4696197509765607,0.3395997844088594,-0.518311786651612,-1.3969897345833466,0.36036616128012255,-0.9576507606174793,-0.07897281268574474,1.3390588760376012,17.537362049616316,-45.578479465469385,0.4393389739658672,6,0.5684866905212438,0.47456264495849787,0.5054585933685303,1.159219741821289,2.4964008331298864,2,0.1147164703153718,1.0,14.938859939575195,1.2295187734035016,15.74462890625,-1.241375984140643,15.532064437866213,0.1147164703153718
2709,2010-07-01,14.919086456298828,15.186027526855467,14.775729179382324,14.83999252319336,37901319.0,-0.010816161921717637,-2.952385327000617,0.5517223027900108,35.773711657564206,54.57445853037878,0.8414090839820147,0.6185644133781238,0.8724911023828827,1.8225428614942203,21.47580082597202,0.41029834747314275,0.24335220551190773,-0.643873929977417,-1.5727780979983699,0.2850302380435359,-1.1083260139878917,-0.17942184596694055,1.4393346786499066,14.146314378853697,-43.51747529086804,0.46445208401047633,7,0.6945433616638201,0.6376943588256854,0.5919680595397949,1.3223514556884766,2.466739654541019,3,0.16302194173332363,-1.9230696172476232,15.082218170166016,1.0,14.938859939575195,1.2295187734035016,15.74462890625,0.16302194173332363
2710,2010-07-02,15.027840614318848,15.36398983001709,14.849879264831545,14.919086456298828,31773372.0,0.007289599020595672,-3.1600000000000454,1.375,36.51314933591743,51.50503625161784,0.6446835030895937,0.5172526812392668,0.7103195703768446,1.703008873760222,20.719661444195346,0.5141105651855451,0.20679725481564937,-0.523008489608765,-1.4740446632722666,0.42802768405473657,-0.9985265764405149,-0.04749040277701333,1.235619003295902,24.878036844918576,-27.734630989196667,0.47551808683175123,7,0.5141100883483904,0.5289402008056658,0.5042235851287842,1.213597297668457,2.6051549911499023,4,0.1460526329984586,-2.952385327000617,14.919086456298828,-1.9230696172476232,15.082218170166016,1.0,14.938859939575195,0.1460526329984586
2711,2010-07-05,14.968520164489744,15.101990699768065,14.904255867004395,15.027840614318848,17407495.0,-0.003947370174566589,-1.1052524698691009,-0.5454545454545617,31.379320782230295,48.21560704841879,0.5633015871168112,0.5970621417670632,0.7152288222393945,1.7555942146192027,19.626139672581793,0.1977348327636701,0.150682733051406,-0.5759025573730483,-1.5414759594139031,0.38967084466780477,-1.058689258393473,-0.09311585635262176,1.205675626831061,24.52828586161897,-21.433887816446692,0.48278670102042653,7,0.5116391181945819,0.5882606506347692,0.5759027004241961,1.2729177474975604,2.6100988388061577,0,0.1816379984977987,-3.1600000000000454,15.027840614318848,-2.952385327000617,14.919086456298828,-1.9230696172476232,15.082218170166016,0.1816379984977987
2712,2010-07-06,15.344216346740724,15.47274398803711,14.988293647766113,14.988293647766113,30800580.0,0.02509908649101167,-1.7222222222222223,-5.99999999999985,42.29508196721314,46.7294911219749,0.06415940923215935,0.2727247319563091,0.3073295238919851,1.3756738675124023,18.029068627971917,0.5042238235473651,0.0799229328915434,-0.22393455505370952,-1.1418365701961886,0.6939674600887695,-0.6828855626249482,0.23501645251752912,0.7460714478637716,81.56027107308682,38.07271991002916,0.45895100757123936,7,0.13099908828735174,0.21256446838378906,0.200206518173216,0.8972215652465803,1.8685941696166974,1,0.14626295023169367,-1.1052524698691009,14.968520164489744,-3.1600000000000454,15.027840614318848,-2.952385327000617,14.919086456298828,0.14626295023169367
2713,2010-07-07,15.799006462097168,15.803949356079102,15.186027526855467,15.344216346740724,34417476.0,0.029639188152677853,1.6595819787869908,1.2777777777777664,47.69687214687136,45.78997605772102,-0.47117854273455784,-0.1172163987070114,-0.1670747345131467,0.917603715186516,16.036947585383153,0.6179218292236346,-0.014674900612654085,0.18587088584899902,-0.6807695987941393,1.0525113704921392,-0.24744935647257194,0.6191911281705682,0.21240781559399835,99.51927669832224,57.9776468544079,0.43332024232157,7,-0.5091671943664551,-0.24222564697265447,-0.3089606761932373,0.4424314498901367,1.5077276229858398,2,0.11264078823362333,-1.7222222222222223,15.344216346740724,-1.1052524698691009,14.968520164489744,-3.1600000000000454,15.027840614318848,0.11264078823362333
2714,2010-07-08,15.98685359954834,16.056060791015625,15.818779945373535,15.818779945373535,28613459.0,0.011889806988928608,-1.8235340845901564,0.3695631204365036,49.49784093051038,44.861164131031785,-0.6723875638344285,-0.27681884851114624,-0.3820007586572842,0.7248518756356397,15.011041605607488,0.25705432891845703,-0.0950764201963814,0.3467766761779778,-0.5316728787670968,1.2252262311230524,-0.09244810129456127,0.7860014536505151,-1.2111244201660156,94.26229054541803,54.62451377951821,0.4392247774725374,7,-0.5709586143493652,-0.43007278442382635,-0.528939962387085,0.25458431243896484,1.3643712997436523,3,0.0995671470834345,1.6595819787869908,15.799006462097168,-1.7222222222222223,15.344216346740724,-1.1052524698691009,14.968520164489744,0.0995671470834345
2715,2010-07-09,16.02640151977539,16.174701690673828,15.873156547546387,15.98685359954834,27442352.0,0.00247377759362033,-1.259255686669596,0.23530112688523475,46.666666666666664,42.72538325994028,-0.7089982796412446,-0.3117137731927784,-0.4562164158263542,0.677264319702271,14.679529734984238,0.3015451431274414,-0.1489704305232582,0.3732246398925785,-0.520708996265487,1.2671582760506421,-0.07374217818645334,0.8201914579716103,-1.2250657081604004,88.32691893385099,51.18390665815009,0.4469668180790322,7,-0.5511860847473145,-0.46962070465087713,-0.4795072078704834,0.21503639221191406,1.2457275390625,4,0.08482406917030172,-1.8235340845901564,15.98685359954834,1.6595819787869908,15.799006462097168,-1.7222222222222223,15.344216346740724,0.08482406917030172
2716,2010-07-12,15.972023963928224,16.080778121948242,15.719911575317385,16.02640151977539,20581510.0,-0.0033929984706840832,3.4242612025371737,-1.3749788999010861,46.879763351625996,42.3164431274824,-0.691713669858224,-0.2601629343705856,-0.4386500778715181,0.718942129265363,14.44844348158869,0.3608665466308576,-0.1806976582214812,0.3121735572814952,-0.5895459313438725,1.2138930459068629,-0.13868618703118862,0.763033301594179,-1.1157535171508801,82.91669312618028,46.82190081187805,0.4508597443126835,7,-0.49680852890014826,-0.41524314880371094,-0.4251296520233172,0.26941394805908025,1.3792009353637678,0,0.10399255881982916,-1.259255686669596,16.02640151977539,-1.8235340845901564,15.98685359954834,1.6595819787869908,15.799006462097168,0.10399255881982916
2717,2010-07-13,16.214248657226562,16.273569107055664,15.838553428649902,15.972023963928224,44502668.0,0.015165560347604412,1.4109568043975211,-4.454497623599264,53.28356769254912,43.3317749479054,-0.8202578421922961,-0.5147638239857315,-0.69523169273406,0.4641922273789234,14.173291208153966,0.4350156784057617,-0.20590969358900857,0.5455001831054691,-0.37517289327180947,1.4661732594827477,0.08516364491682893,1.0058367212941075,-1.305240960693359,94.54545454545456,55.928998896828006,0.4603365381886391,7,-0.6895995140075684,-0.657467842102049,-0.6648826599121094,0.027189254760742188,1.1913528442382848,1,0.0841463810573333,3.4242612025371737,15.972023963928224,-1.259255686669596,16.02640151977539,-1.8235340845901564,15.98685359954834,0.0841463810573333
2718,2010-07-14,16.337833404541016,16.357606887817386,16.090665817260742,16.214248657226562,29569453.0,0.007621984214444044,2.2727060144045406,0.5102070545806778,61.712429801654096,46.21385474169317,-0.8347901319802169,-0.6289357686086507,-0.8229495413904058,0.33119956154749985,14.01574423881785,0.2669410705566442,-0.27275047679466624,0.642637920379638,-0.32421590861127925,1.6094917493705552,0.15921100588418113,1.1260648348750966,-1.3469520233764651,96.89922712480804,52.246736376536255,0.4834269144954585,7,-0.7340903282165492,-0.7810525894165021,-0.7884674072265625,-0.09639549255371094,0.8453159332275391,2,0.053555271996665876,1.4109568043975211,16.214248657226562,3.4242612025371737,15.972023963928224,-1.259255686669596,16.02640151977539,0.053555271996665876
2719,2010-07-15,16.23402214050293,16.491077423095707,16.125268936157227,16.337833404541016,73310364.0,-0.006354041044954739,-1.276927277799895,-0.8400006173411119,61.4147719483471,48.980701698629794,-0.586518480147026,-0.5301116997703019,-0.7126106057385435,0.43106038324875584,13.94025435399769,0.3658084869384801,-0.2278659621644632,0.5247381210327156,-0.46580842868930716,1.5152846707547383,0.02946484617170242,1.020011395893727,-1.1338027188061517,66.66666666666629,16.86723621859968,0.4952732748610114,7,-0.5363554954528791,-0.625335693359375,-0.6895995140075684,0.007415771484375,0.7365627288818359,3,0.0660780141419004,2.2727060144045406,16.337833404541016,1.4109568043975211,16.214248657226562,3.4242612025371737,15.972023963928224,0.0660780141419004
2720,2010-07-16,15.981910705566404,16.392210006713867,15.917647361755373,16.23402214050293,85935631.0,-0.01552981958226618,-1.493510853660995,2.428555680085269,53.80952264296425,51.47294634982245,-0.20656215822467772,-0.296306734662954,-0.44433604701903384,0.6769259543393762,13.856712282659176,0.4745626449584943,-0.16779610329577643,0.27460403442382564,-0.7134734653572732,1.2626815342049245,-0.21943471546672377,0.768642784314375,-0.7426054837297329,33.97442080764107,-16.894052599549113,0.49403874989054924,7,-0.2422251701354945,-0.348507404327389,-0.43748807907104315,0.2595272064209002,1.1073150634765678,4,0.08567900415365637,-1.276927277799895,16.23402214050293,2.2727060144045406,16.337833404541016,1.4109568043975211,16.214248657226562,0.08567900415365637
2721,2010-07-19,15.942363739013672,16.283456802368164,15.784175872802734,15.981910705566404,24548303.0,-0.0024744830127826356,-1.8055582349978028,0.15686304178423896,71.36839788088852,54.70331478467527,-0.016034441962839097,-0.2956682239459667,-0.44739819871307596,0.711512314862766,14.218834208624914,0.4992809295654297,-0.05840089284535921,0.250134372711182,-0.7123376427802199,1.212606388202584,-0.23110163503451986,0.7313703804568821,-0.5778812970510963,22.37763747234353,-33.48262529189503,0.48123600774570063,7,-0.10381126403808594,-0.3089604377746564,-0.39794111251831055,0.2990741729736328,0.9392395019531214,0,0.08341080040534132,-1.493510853660995,15.981910705566404,-1.276927277799895,16.23402214050293,2.2727060144045406,16.337833404541016,0.08341080040534132
2722,2010-07-20,16.041231155395508,16.110437393188473,15.655648231506348,15.942363739013672,46562365.0,0.006201553169928653,2.8333561087755967,-2.5000000000001124,70.81542132682429,57.27204247133671,-0.006294589960315733,-0.4269368885021283,-0.5484446654365982,0.602762556931765,14.442783712343543,0.45478916168212535,0.05325472332049763,0.35567531585693324,-0.5944832076134077,1.305833839327276,-0.11940394587823633,0.8307545775921046,-0.5640892153196191,46.15387249703466,-13.952769591570195,0.4750792617351713,7,0.03213167190551758,-0.40782785415649236,-0.4968085289001465,0.20020675659179688,0.7118453979492188,1,0.0816641647518348,-1.8055582349978028,15.942363739013672,-1.493510853660995,15.981910705566404,-1.276927277799895,16.23402214050293,0.0816641647518348
2723,2010-07-21,16.046175003051758,16.219192504882812,16.01651382446289,16.041231155395508,32258691.0,0.00030819627298916963,-6.454366888810943,0.050004822996045147,76.26726942977542,60.246423415699496,0.030742431416339144,-0.4511163701959582,-0.5589017021297167,0.5843128921496188,14.444981233118803,0.20267868041992188,0.19672083190424594,0.35814747810363734,-0.5956696071523311,1.3119645633596058,-0.11876106452434598,0.8350560207316224,-0.46763951467388765,46.745645888008056,-18.382582775394496,0.4769085426279844,7,0.027187824249267578,-0.41277170181274236,-0.6994872093200684,0.19526290893554688,0.8354282379150355,2,0.08471966048946533,2.8333561087755967,16.041231155395508,-1.8055582349978028,15.942363739013672,-1.493510853660995,15.981910705566404,0.08471966048946533
2724,2010-07-22,16.3724365234375,16.431756973266598,15.957194328308105,16.046175003051758,24577297.0,0.020332666216322126,1.1333336191411372,65.9934413580247,78.45186266528852,63.77811185999081,-0.2626977214816222,-0.757011625463992,-0.8774370542893859,0.24393767440047753,14.011725303978059,0.47456264495849254,0.29347837214663386,0.6468394279479988,-0.3539069233883261,1.6475857792843236,0.14646625227983634,1.1472126036161612,-0.7167882919311523,92.35668320207854,21.22261619873227,0.5003731756681626,7,-0.2990736961364746,-0.7390332221984846,-1.015861988067627,-0.1309986114501953,0.8354301452636719,3,0.049516931286953,-6.454366888810943,16.046175003051758,2.8333561087755967,16.041231155395508,-1.8055582349978028,15.942363739013672,0.049516931286953
2725,2010-07-23,16.431756973266598,16.550397872924805,16.194475173950195,16.3724365234375,38436313.0,0.003623190094167006,1.4,0.1818187132793437,80.96232291633457,67.5650629227362,-0.28884699039649675,-0.7857597299336927,-0.9004534252485623,0.16983694839274222,13.47180825567969,0.3559226989746094,0.34540665609526044,0.6611752510070765,-0.3828884226046476,1.705238924618799,0.13914341420121445,1.1832070878129386,-0.6925658226013152,86.74032442526337,9.309790654241738,0.5220318368058613,7,-0.32873392105102184,-0.7686934471130336,-1.0875406265258754,-0.19031906127929332,0.7167892456054723,4,0.03279186133258949,1.1333336191411372,16.3724365234375,-6.454366888810943,16.046175003051758,2.8333561087755967,16.041231155395508,0.03279186133258949
2726,2010-07-26,16.609718322753903,16.609718322753903,16.37738037109375,16.431756973266598,29104290.0,0.010830329938352756,1.6111057522265766,3.00000000000018,79.22372226942446,70.4473023201668,-0.4099491774355144,-0.943986395721538,-1.046465622531791,-0.021862045143929976,13.026890091315463,0.2323379516601527,0.3844809274112517,0.7958821296691863,-0.31330298941049506,1.9050672487488676,0.2412895701293465,1.350474689209026,-0.7731823654174779,100.0,22.13794971055735,0.5545925595398407,7,-0.47703504562377574,-0.9169945716857892,-1.2308988571166957,-0.368280410766598,0.6920719146728551,0,0.028869089587882035,1.4,16.431756973266598,1.1333336191411372,16.3724365234375,-6.454366888810943,16.046175003051758,0.028869089587882035
2727,2010-07-27,16.693756103515625,16.79756736755371,16.58005714416504,16.609718322753903,25234688.0,0.005059554841854164,-2.034458902104787,0.4722249016644895,74.93110956515459,71.9160445161113,-0.4680346584317405,-0.9378972353257051,-1.1139709656308838,-0.12441878870287582,11.919598276354726,0.21751022338867188,0.43796243783478417,0.7921751022338874,-0.30313334383082946,1.8874835482986043,0.2445208792015272,1.3398293252662459,-0.748974615020753,87.64700208239947,12.007073364878721,0.5476542230323586,7,-0.4671483039855957,-0.9071078300476074,-1.1443903446197474,-0.4523181915283203,1.0282211303710938,1,0.011252538750797347,1.6111057522265766,16.609718322753903,1.4,16.431756973266598,1.1333336191411372,16.3724365234375,0.011252538750797347
2728,2010-07-28,16.812397003173828,16.916206359863278,16.693756103515625,16.693756103515625,31110674.0,0.007106902660044101,-2.7499758850197145,1.411756695415283,73.92549541387356,73.30612490116978,-0.5724820517993159,-0.9700040319574956,-1.207826007648162,-0.2621818250287866,10.712440315081107,0.2224502563476527,0.5025109008301811,0.8243070602416989,-0.27182318679028583,1.9204373072736836,0.2762419367257074,1.3723721837576903,-0.7311697740295422,89.1753853680951,15.234616874946255,0.5480651235159919,7,-0.5264697074890137,-0.9664292335510272,-1.2395501136779785,-0.5709590911865234,0.8601455688476562,2,-0.0035283755087334168,-2.034458902104787,16.693756103515625,1.6111057522265766,16.609718322753903,1.4,16.431756973266598,-0.0035283755087334168
2729,2010-07-29,17.351224899291992,17.548959732055664,17.00518798828125,17.00518798828125,55858187.0,0.03204943923323045,-2.1428539931541204,2.9166747049934085,79.77776501172957,76.19148516436593,-1.0461866601097292,-1.3884671906137456,-1.715733244197601,-0.8153773138545723,9.712961971862507,0.7365627288818359,0.5410226150808857,1.241528034210205,0.10581719284267166,2.3772388755777385,0.6736726135264384,1.8093834548939718,-1.1197014266182883,85.4014701326499,12.731851106677453,0.5678554206837664,7,-0.7489209175109863,-1.188880443572998,-1.6127753257751447,-1.1097869873046875,0.4251289367675781,3,-0.02706561992314227,-2.7499758850197145,16.812397003173828,-2.034458902104787,16.693756103515625,1.6111057522265766,16.609718322753903,-0.02706561992314227
2730,2010-07-30,17.22269630432129,17.425373077392578,17.133716583251953,17.351224899291992,31595882.0,-0.007407465220276577,1.1071546687245066,-0.3714303037652337,77.20427377341431,76.83991581909103,-0.808126439141315,-1.1458213728531241,-1.5612834501025183,-0.7040039186293541,9.114407074776532,0.291656494140625,0.5395616700713397,1.0032566547393813,-0.11635051571529686,2.1228638251940577,0.4434530695120422,1.5630602399667204,-0.7276855797711939,72.15182866771403,0.7462408804516656,0.5598035852273384,7,-0.6203923225402832,-1.060351848602295,-1.4459354877471906,-0.9812583923339844,0.5734310150146484,4,-0.0008610519141765138,-2.1428539931541204,17.351224899291992,-2.7499758850197145,16.812397003173828,-2.034458902104787,16.693756103515625,-0.0008610519141765138
2731,2010-08-02,17.6873722076416,17.71703338623047,17.113941192626953,17.22269630432129,30555434.0,0.02698043878319578,1.3018862430203184,-3.615350369512955,79.21565630927081,77.77327526158508,-1.1166718447769703,-1.4718251407336318,-1.989323220777031,-1.1810180947738118,8.633135866541021,0.6030921936035156,0.5615093211260671,1.331989955902099,0.1918478002376851,2.4721321115665127,0.761918878069892,1.9020610337343058,-0.9815716815903919,97.39122265782927,27.718319718202082,0.5700710778322073,8,-0.8502583503723145,-1.440990924835205,-1.937799930572508,-1.4805383682250977,-0.06920623779296875,0,-0.030463880244276154,1.1071546687245066,17.22269630432129,-2.1428539931541204,17.351224899291992,-2.7499758850197145,16.812397003173828,-0.030463880244276154
2732,2010-08-03,17.588506698608402,17.637939453125,17.43031883239746,17.637939453125,26403276.0,-0.00558960980028933,7.400123471080758,-0.10638114471479877,75.04952885509468,77.63797075328722,-0.866349890471799,-1.2608463893729436,-1.844015751359926,-1.0951910172593173,9.04240493322281,0.2570533752441406,0.6357867144365752,1.1209099292755162,-0.041749191396963425,2.2835690499479977,0.5395803689392764,1.702239489611756,-0.6804596005213419,87.43970087158837,20.334550843732217,0.5813295603362404,8,-0.7513928413391149,-1.3421254158020055,-1.8389344215393084,-1.4138050079345739,0.12852668762206676,1,-0.016301353269765007,1.3018862430203184,17.6873722076416,1.1071546687245066,17.22269630432129,-2.1428539931541204,17.351224899291992,-0.016301353269765007
2733,2010-08-04,17.578619003295902,17.618165969848633,17.351224899291992,17.588506698608402,26315067.0,-0.000562167981735584,6.7143644581641695,0.20002315082765645,77.98355020284389,77.58593603523782,-0.6886430833363626,-1.1708275820360434,-1.7860466235652588,-1.0948218440353408,10.111817294174125,0.2669410705566406,0.6742147093194646,1.0220416069030804,-0.1962353007163884,2.2403185145225493,0.412903153093346,1.6311800607128148,-0.5087746475801609,80.55555555555605,12.84160916355961,0.6091384538097343,8,-0.62286472320557,-1.3322377204895055,-1.9526309967041033,-1.5892934799194371,0.2372817993164027,2,0.00815526126164623,7.400123471080758,17.588506698608402,1.3018862430203184,17.6873722076416,1.1071546687245066,17.22269630432129,0.00815526126164623
2734,2010-08-05,17.578619003295902,17.6972599029541,17.445148468017578,17.578619003295902,19927503.0,0.0,1.1249959808366927,-0.0,87.12643392693546,78.27083725863793,-0.5582599703776872,-1.1019602088426836,-1.7533883633131282,-1.1068049309243655,11.539835336562298,0.25211143493652344,0.7165671683013812,0.9424533367157011,-0.3260510830269112,2.2109577564583134,0.30820112684439493,1.5767055465870072,-0.37933684147721536,77.04921662017681,4.858116138832301,0.6342522098713064,8,-0.5314121246337926,-1.3322377204895055,-1.9748761653900146,-1.5892934799194371,0.18784713745116832,3,0.005343057307742649,6.7143644581641695,17.578619003295902,7.400123471080758,17.588506698608402,1.3018862430203184,17.6873722076416,0.005343057307742649
2735,2010-08-06,17.385826110839847,17.6972599029541,17.257299423217773,17.578619003295902,20883862.0,-0.010967465215550032,1.0459724236417274,-100.0,81.33041773338336,78.50491453241114,-0.24127250412987067,-0.8454472619244093,-1.5326913875037498,-0.928816492027746,12.607035862398968,0.4399604797363281,0.752080002307391,0.6816892147064237,-0.594903137062456,1.9582815664753035,0.04339303882198209,1.3199853905908654,0.33120727539062145,45.08181685927053,-32.030204512953276,0.6382961758844403,8,-0.2372808456420934,-1.1023697853088414,-1.8006207942962664,-1.4360475540161168,0.45973396301269176,4,0.02246241983153352,1.1249959808366927,17.578619003295902,6.7143644581641695,17.578619003295902,7.400123471080758,17.588506698608402,0.02246241983153352
2736,2010-08-09,17.63299560546875,17.672542572021484,17.479751586914062,17.479751586914062,17950394.0,0.014216724189757945,-1.5161306382555013,-0.7948634236587224,82.45963272135793,79.34141710532262,-0.36657470813603865,-1.0137776197017452,-1.7442065333204422,-1.1881616156555452,14.049274963113234,0.2867164611816371,0.763114742174384,0.8458101272583001,-0.4462600982676683,2.1378803527842685,0.19977501449531587,1.4918452400212843,0.07484310150146456,85.39316587620196,4.184827162447434,0.6460351127629846,8,-0.4276008605957031,-1.3223509788513184,-2.083629846572874,-1.7054615020751953,0.3015460968017578,0,0.00925150312046763,1.0459724236417274,17.385826110839847,1.1249959808366927,17.578619003295902,6.7143644581641695,17.578619003295902,0.00925150312046763
2737,2010-08-10,17.578619003295902,17.71208953857422,17.464921951293945,17.63299560546875,17215178.0,-0.003083798317058739,1.3255776391942213,-0.35483670218060015,80.63238032492895,80.08662653988434,-0.19386769305087626,-0.8979850830137046,-1.65550661912601,-1.1452164837187375,15.212553815478898,0.24716758728027344,0.767356334151426,0.7232150077819846,-0.585452540629408,2.031882556193377,0.06888123357628828,1.3775487819876808,-0.32131958007812855,70.65227876078437,-14.299220732688312,0.6543337742056964,8,-0.21750831604004262,-1.225955486297611,-2.060148954391483,-1.6510848999023473,0.3954696655273402,1,0.002249719761564739,-1.5161306382555013,17.63299560546875,1.0459724236417274,17.385826110839847,1.1249959808366927,17.578619003295902,0.002249719761564739
2738,2010-08-11,17.212810516357422,17.593448638916016,17.173263549804688,17.578619003295902,31651293.0,-0.020809853542527623,1.1250030143870666,6.727314181487053,66.53697754023545,78.61542793194053,0.2622957910056414,-0.48829988557370285,-1.2629019589927175,-0.7903200838825057,15.94947965303717,0.4201850891113281,0.7669456780867066,0.3136576652526841,-0.9805791088590787,1.607894439364447,-0.3334607218031991,0.9607760523085673,0.4992790222167969,7.339469026548673,-73.50794596648834,0.6471183870558816,8,0.20267677307128906,-0.7612800598144531,-1.696812391281128,-1.2852764129638672,0.7513923645019531,2,0.029293465433427146,1.3255776391942213,17.578619003295902,-1.5161306382555013,17.63299560546875,1.0459724236417274,17.385826110839847,0.029293465433427146
2739,2010-08-12,17.306734085083008,17.48963737487793,17.173263549804688,17.212810516357422,26189291.0,0.005456608532135476,-2.6571308882053994,-0.25675612261391173,66.98657041165615,77.48012755841185,0.18036479755100387,-0.5246363878204932,-1.332050831996984,-0.8970883217428565,16.466727216518795,0.3163738250732422,0.7902861878076948,0.35394563674926616,-0.9128505695795788,1.6207418430781129,-0.2794524664151581,0.9873437399136904,0.40535545349121094,24.77061946902655,-53.045699793424625,0.6333981031644231,8,0.10875320434570312,-0.6203932762145996,-1.8834240436553955,-1.4879541397094727,0.4399585723876953,3,0.02942015027365308,1.1250030143870666,17.212810516357422,1.3255776391942213,17.578619003295902,-1.5161306382555013,17.63299560546875,0.02942015027365308
2740,2010-08-13,17.351224899291992,17.484695434570312,17.22269630432129,17.306734085083008,30094797.0,0.0025707227019413637,-1.4651041760134953,0.47369169222021407,65.18219983207399,75.92085461650109,0.17435876627834546,-0.48620997222944595,-1.3378307250232737,-0.9522432595994204,17.488987088734405,0.26199913024902344,0.8152980639578331,0.32997074127197124,-0.8616726998142035,1.521614182358146,-0.2658509792711179,0.9257924618150604,0.35008811950683594,33.02761061946903,-40.24836340571787,0.5958217205430877,8,0.09145164489746094,-0.664884090423584,-1.864886999130249,-1.5967092514038086,0.7118434906005824,4,0.023931523213212458,-2.6571308882053994,17.306734085083008,1.1250030143870666,17.212810516357422,1.3255776391942213,17.578619003295902,0.023931523213212458
2741,2010-08-16,17.27212905883789,17.425373077392578,17.113941192626953,17.351224899291992,18152463.0,-0.004558516238085786,1.7391607042501616,-1.777801594786933,61.8660848032533,74.45602749962983,0.21049366849437945,-0.3187246627578517,-1.214567173309355,-0.8894313639077538,18.737700559909662,0.311431884765625,0.7689212844700677,0.18438663482665874,-0.8970925491074944,1.2658658187608118,-0.3563529571404196,0.7251262267937371,0.4186229705810547,26.446259909056703,-43.15248156261676,0.5407395919670771,8,0.1408863067626953,-0.5857882499694824,-1.7561309337615967,-1.517613410949707,0.8650913238525391,0,0.03319978753408126,-1.4651041760134953,17.351224899291992,-2.6571308882053994,17.306734085083008,1.1250030143870666,17.212810516357422,0.03319978753408126
2742,2010-08-17,17.351224899291992,17.385826110839847,17.183149337768555,17.27212905883789,16149355.0,0.004579391468455318,1.7333667734176221,-1.0,61.23710323221703,72.59531116956018,0.10527004266079132,-0.3105701316585723,-1.2403348154722948,-0.9837271978960409,19.912764267895557,0.20267677307129262,0.7380473020523048,0.1979827880859375,-0.7692726692812606,1.1652382454531356,-0.2856449405976633,0.6816105167695383,0.31645469665527415,49.4848846459825,-16.908954324342368,0.48362772868359954,8,0.06179046630859375,-0.664884090423584,-1.8352267742156982,-1.5967092514038086,0.4943351745605469,1,0.033618191589593005,1.7391607042501616,17.27212905883789,-1.4651041760134953,17.351224899291992,-2.6571308882053994,17.306734085083008,0.033618191589593005
2743,2010-08-18,17.405601501464847,17.455034255981445,17.207866668701172,17.351224899291992,13881377.0,0.0031338768581734566,2.225844193022416,0.6874773927512566,51.421173688371795,68.62806003194198,0.026563353927524957,-0.2718161645054131,-1.240608030550998,-1.0534576357988534,21.38971254744454,0.24716758728027344,0.657624180527602,0.1843880653381369,-0.6350733083055609,1.0038494389818347,-0.22534262148371198,0.5941187521599858,0.23992855834960736,77.63195971021504,13.07890237026406,0.40973068682184866,8,0.007413864135738635,-0.7192606925964391,-1.8648865222930944,-1.6510858535766637,0.49433708190917613,2,0.03266116182830858,1.7333667734176221,17.351224899291992,1.7391607042501616,17.27212905883789,-1.4651041760134953,17.351224899291992,0.03266116182830858
2744,2010-08-19,17.183149337768555,17.598392486572266,17.183149337768555,17.405601501464847,22123354.0,-0.012780492744107197,-2.733325330749642,-4.090953733908388,49.014779729570485,65.03743358707389,0.20899702974809742,0.015269603820286193,-0.9832112871522298,-0.8448093483043273,22.610635029715876,0.41524314880371094,0.5884267439622803,-0.07859973907470774,-0.7950044091129733,0.6378049309635578,-0.43680207409384053,0.27960259594442505,0.44111716735839934,14.285883019937637,-47.269201643014604,0.3582023350191322,8,0.22986602783203125,-0.4968085289001465,-1.6028873920440638,-1.428633689880371,1.0183334350585938,3,0.045454621137119844,2.225844193022416,17.405601501464847,1.7333667734176221,17.351224899291992,1.7391607042501616,17.27212905883789,0.045454621137119844
2745,2010-08-20,16.970584869384766,17.321563720703125,16.86677360534668,17.183149337768555,19465272.0,-0.012370518593851298,-1.1647034257985738,0.9555513637259877,29.57754439049944,59.16164599475629,0.39835665936967857,0.28487728795045086,-0.74765107112556,-0.644583412479637,23.27512766475819,0.4547901153564453,0.5040884994237729,-0.3181056022644029,-0.9369742256959874,0.3007630211671817,-0.6275399139801969,-0.008671290548608823,0.6332686232421878,14.189254364811422,-41.06342107512795,0.30943431171579244,8,0.3188467025756836,-0.2842440605163574,-1.3174083232879639,-1.216069221496582,1.1369743347167933,4,0.04573253037884695,-2.733325330749642,17.183149337768555,2.225844193022416,17.405601501464847,1.7333667734176221,17.351224899291992,0.04573253037884695
2746,2010-08-23,17.089225769042972,17.247413635253903,16.906320571899414,16.970584869384766,19387261.0,0.0069909729435571055,-1.759993209247741,-0.5581407869352762,35.93317577363858,54.195067711279584,0.21732434291737235,0.21502630354418883,-0.8438339583685845,-0.7773661477569966,23.85073467484038,0.34109306335448863,0.40112799621891426,-0.22344007492064932,-0.7637185394049943,0.3168383895636957,-0.49357930716282183,0.04669915732152319,0.5091667175292933,30.405470581028123,-19.917537289554172,0.27013923224217207,8,0.14335727691650035,-0.4028849601745641,-1.4026813507080096,-1.3347101211547887,1.0727100372314418,0,0.0569857660031452,-1.1647034257985738,16.970584869384766,-2.733325330749642,17.183149337768555,2.225844193022416,17.405601501464847,0.0569857660031452
2747,2010-08-24,16.881603240966793,16.99530029296875,16.74319076538086,16.99530029296875,18135612.0,-0.012149323256778866,3.4347592685790973,-0.9583293141699636,32.33086196742899,50.394388203189976,0.3527756366889889,0.46108342335620733,-0.6220775034200834,-0.5864992454732949,23.890429100895954,0.3460350036621129,0.3114931828312635,-0.4404549598693883,-0.9404613313361487,0.059551411597372095,-0.6904581456027685,-0.1904517741360081,0.6728921127319367,16.184775142069117,-29.061777926415413,0.25000318573338104,8,0.2891883850097692,-0.19526243209838512,-1.1456253528594935,-1.1270875930786097,1.0628242492675817,1,0.0743778374483186,-1.759993209247741,17.089225769042972,-1.1647034257985738,16.970584869384766,-2.733325330749642,17.183149337768555,0.0743778374483186
2748,2010-08-25,16.753076553344727,16.965641021728516,16.545455932617188,16.881603240966793,23059245.0,-0.007613417149276991,1.833323687341243,1.1304311357154173,30.35299265725888,46.32399067492361,0.4573234661643788,0.6165488889051751,-0.4732882561276597,-0.4735934617484965,23.872999867344504,0.4201850891113281,0.18420260929527998,-0.5660156249999986,-1.0792796686002184,-0.05275158139977876,-0.8226476468001067,-0.30938360319989044,0.7365144332885727,19.718246075479765,-20.617114581182907,0.25663202180010974,8,0.31884765625,0.08403730392456055,-0.899693489074707,-0.998560905456543,1.2061805725097656,2,0.06521091914247235,3.4347592685790973,16.881603240966793,-1.759993209247741,17.089225769042972,-1.1647034257985738,16.970584869384766,0.06521091914247235
2749,2010-08-26,16.881603240966793,16.916206359863278,16.72835922241211,16.753076553344727,17148082.0,0.007671825960611889,-1.111100393342082,-1.0,37.6213942285179,43.26167894119516,0.2929577511073447,0.4754099015381108,-0.5842626939803957,-0.6150211194641209,22.776430385517276,0.18784713745116832,0.059239955483434414,-0.41400785446167276,-0.9628203008306819,0.1348045919073364,-0.6884140776461756,-0.13960163127716996,0.5135742402648944,43.31193598490016,3.429209170277929,0.27440622318450386,8,0.19032096862793324,-0.04448938369750621,-1.0282201766967738,-1.3841428756713832,1.0974292755126989,3,0.06032219380301651,1.833323687341243,16.753076553344727,3.4347592685790973,16.881603240966793,-1.759993209247741,17.089225769042972,0.06032219380301651
2750,2010-08-27,17.207866668701172,17.301790237426758,16.79262351989746,16.881603240966793,21519167.0,0.0193265665042186,-1.0196097715976062,2.5384877940195385,39.953302622445456,40.82692536554984,-0.062334740123748844,0.15597545288213155,-0.8910518382760095,-0.9589705945347902,21.643294719816947,0.5091667175292969,0.007108787199143762,-0.08700294494628835,-0.6362700648682811,0.4622641749757044,-0.3616365049072847,0.187630615014708,0.10233865766906547,87.5817389045663,51.24757356660367,0.27463355996099703,8,-0.1359424591064453,-0.25211238861083984,-1.3544836044311523,-1.7104063034057617,0.6327495574951172,4,0.05774196902241413,-1.111100393342082,16.881603240966793,1.833323687341243,16.753076553344727,3.4347592685790973,16.881603240966793,0.05774196902241413
2751,2010-08-30,17.14854621887207,17.291902542114258,17.108999252319336,17.237525939941403,12871669.0,-0.0034472866957411252,-1.1764659154098436,-0.27272355252079805,39.86016250218103,38.45170972887917,-0.025019076148716124,0.18220013977743577,-0.8197162915815461,-0.9193603813998905,20.020204966309183,0.18290328979492188,-0.05854153399095807,-0.11938209533691335,-0.6396823791079456,0.40091818843411886,-0.37953223722243123,0.14076804654860453,-0.6030902862548828,79.73858681535393,45.77311747593027,0.2601501418855168,8,-0.07662200927734375,-0.10133934020996094,-1.2655029296875,-1.6214256286621094,1.102371215820316,0,0.05592386508974667,-1.0196097715976062,17.207866668701172,-1.111100393342082,16.881603240966793,1.833323687341243,16.753076553344727,0.05592386508974667
2752,2010-08-31,17.301790237426758,17.301790237426758,16.935981750488278,17.14854621887207,19985816.0,0.008936268800794345,3.774195957383298,-1.722235321858121,52.33157773208571,38.55286573373628,-0.2078728946098849,0.006719188768919082,-0.9566856523945546,-1.0916236323725812,18.121124291084286,0.3658084869384801,-0.11910025426311677,0.04819774627685547,-0.4502524081190771,0.546647900672788,-0.2010273309211108,0.29742282347482174,-0.7414053726196279,100.0,60.077831363593496,0.24922507719796705,8,-0.22986602783203125,-0.1705455780029297,-1.3890867233276367,-1.7450094223022496,0.9985599517822266,1,0.049714252516309676,-1.1764659154098436,17.14854621887207,-1.0196097715976062,17.207866668701172,-1.111100393342082,16.881603240966793,0.049714252516309676
2753,2010-09-01,17.72197723388672,17.72197723388672,17.252355575561527,17.301790237426758,33687393.0,0.024285752554728424,1.235298389915507,2.7419471273523848,59.29201953438102,39.69478126760412,-0.646442856895181,-0.42391124317770235,-1.3496427601162964,-1.5297635772655873,16.75350348500527,0.46962165832519176,-0.1557274674443363,0.46121683120727397,-0.06049373535525504,0.982927397769803,0.2003615479260077,0.7220721144885403,-1.1319361541748023,100.0,55.75868054336574,0.2608552832812649,9,-0.5882606506347656,-0.5882606506347656,-1.7153491973876953,-2.0070080757141113,0.7761077880859375,2,0.01255222560168412,3.774195957383298,17.301790237426758,-1.1764659154098436,17.14854621887207,-1.0196097715976062,17.207866668701172,0.01255222560168412
2754,2010-09-02,17.672542572021484,17.751636505126953,17.548959732055664,17.72197723388672,18733432.0,-0.002789455217824588,2.7272791048440843,-0.11764919495776195,57.1743472465323,42.7610926960522,-0.5814309581621941,-0.38691669924057237,-1.2608795594036728,-1.498277981409025,15.21097977141858,0.20267677307128906,-0.19845001091693604,0.40708599090576314,-0.12818639045245916,0.9423583722639854,0.1394498002266502,0.6747221815848761,-1.0145853230590802,91.752569118077,44.188745263419094,0.26763619067911176,9,-0.5239963531494141,-0.5239963531494141,-1.6065950393676758,-1.8834238052368182,0.8749771118164062,3,0.01622372970185526,1.235298389915507,17.72197723388672,3.774195957383298,17.301790237426758,-1.1764659154098436,17.14854621887207,0.01622372970185526
2755,2010-09-03,17.77635383605957,17.949371337890625,17.608278274536133,17.672542572021484,35312118.0,0.005874155550341431,-1.9361562394818288,-2.099969133420789,61.13537816874646,45.56133740661975,-0.624608118349606,-0.4848278664274659,-1.320476567389825,-1.6124341142243352,14.343555811183572,0.3410930633544922,-0.21418912626836928,0.4913708686828606,-0.08898384442539964,1.0717255817911209,0.2011935121287287,0.7815482252369925,-1.0309022466040005,82.92685222131048,31.341334075723132,0.2901773565541304,9,-0.5289402008056641,-0.5289402008056641,-1.3940296173095703,-1.670858383178711,0.9491252899169886,4,0.011401589003521284,2.7272791048440843,17.672542572021484,1.235298389915507,17.72197723388672,3.774195957383298,17.301790237426758,0.011401589003521284
2756,2010-09-06,17.796127319335938,17.885108947753906,17.746692657470703,17.77635383605957,15309982.0,0.0011123475296861418,-2.4999638284019388,0.19047531556029176,60.08966010652971,48.645648310964276,-0.596266235599483,-0.5183282600043029,-1.3017470593914418,-1.6423846292867381,13.429255182283562,0.13841629028320312,-0.20663513621179774,0.5029877662658677,-0.102022928958025,1.1079984614897604,0.20048241865392313,0.8054931138778123,-0.9302837550368608,84.87807448786772,31.662535625951804,0.3025053476119463,9,-0.5487136840820312,-0.5487136840820312,-1.4138031005859375,-1.6906318664550781,0.8898048400878906,0,0.0024999206884754877,-1.9361562394818288,17.77635383605957,2.7272791048440843,17.672542572021484,1.235298389915507,17.72197723388672,0.0024999206884754877
2757,2010-09-07,17.618165969848633,17.69231605529785,17.48963737487793,17.69231605529785,18469040.0,-0.010000004287109454,4.466714682580513,-3.7499758850197744,54.564742794182,51.3358427706224,-0.33842483596884776,-0.35547777122176427,-1.0605804804148313,-1.4751070150912966,12.093594749657601,0.3064899444580078,-0.14216559890393654,0.32304906845092773,-0.2861342810670351,0.9322324179688906,0.018457393691946322,0.6276407432099091,-0.6439696281904013,52.482370422261326,2.2580477321382375,0.30459167475898224,9,-0.2793006896972656,-0.37075233459472656,-1.076418399810791,-1.428633689880371,1.5027847290039062,1,0.035914718133921,-2.4999638284019388,17.796127319335938,-1.9361562394818288,17.77635383605957,2.7272791048440843,17.672542572021484,0.035914718133921
2758,2010-09-08,17.71703338623047,17.76646614074707,17.524242401123047,17.618165969848633,42941712.0,0.005611674708425163,1.4500091637808796,-1.333341907603663,62.10761808116641,54.05653430980556,-0.3198062751050621,-0.4370405217985649,-1.0984122357052541,-1.5801662201764444,11.683160048599373,0.24222373962402344,-0.09301921199143948,0.3967053413391106,-0.23928089193578472,1.032691574614006,0.07871222470166117,0.7146984579765601,-0.6453195449489968,49.46252172938975,-5.088513297402777,0.31799311663744817,9,-0.3460359573364258,-0.4696197509765625,-1.175285816192627,-1.527501106262207,1.5126705169677699,2,0.03292406749269117,4.466714682580513,17.618165969848633,-2.4999638284019388,17.796127319335938,-1.9361562394818288,17.77635383605957,0.03292406749269117
2759,2010-09-09,17.815900802612305,17.870277404785156,17.544015884399414,17.71703338623047,23986754.0,0.0055803595458974176,2.142862392400761,1.0,70.21274072776788,57.41869409928584,-0.304195703203181,-0.522600611421538,-1.1285776925469833,-1.6810825103881797,11.341537401191733,0.3262615203857422,-0.007853908550835342,0.4701144218444817,-0.20324601928750852,1.143474862976472,0.1334342012784866,0.8067946424104768,-0.6564212116699188,70.96787576804836,10.844086862580355,0.33668022056599484,9,-0.37322425842285156,-0.5684871673583984,-1.2148330211639404,-1.626368522644043,1.413803100585934,3,0.038290750881388114,1.4500091637808796,17.71703338623047,4.466714682580513,17.618165969848633,-2.4999638284019388,17.796127319335938,0.038290750881388114
2760,2010-09-10,17.76646614074707,17.865333557128906,17.652769088745114,17.815900802612305,15732244.0,-0.002774749501186391,1.8666786706451761,-0.5000096459920903,66.7481111330182,60.406243947156625,-0.186838956831906,-0.46426518795554017,-1.0131050286183054,-1.6387409057501756,10.981453041420682,0.21256446838379262,0.10235673881262031,0.39991769790649556,-0.2992605364333265,1.0990959322463176,0.050328580736586304,0.7495068150764048,-0.5279973751098623,69.99966239190513,5.8640312670762,0.34958911716991026,9,-0.3237895965576172,-0.5190525054931641,-1.1196720600128174,-1.5769338607788086,1.483011245727539,4,0.043962234070819894,2.142862392400761,17.815900802612305,1.4500091637808796,17.71703338623047,4.466714682580513,17.618165969848633,0.043962234070819894
2761,2010-09-13,17.84556007385254,17.944427490234375,17.77635383605957,17.77635383605957,27432424.0,0.004451866368859303,-3.857182229081689,-1.399953700131183,75.45688723314888,62.975722780608095,-0.17507481481166565,-0.5251195670245288,-1.0219679527197236,-1.7241453135392675,11.030038781195524,0.1779613494873047,0.19424055656176975,0.4503400802612312,-0.278918293149264,1.1795984536717263,0.0857108935559836,0.8149692669664788,-0.536001050989988,78.26086956521739,7.726836546482744,0.36462918670524747,9,-0.24469661712646484,-0.5981464385986328,-1.1295592784881592,-1.6560277938842773,1.3297672271728516,0,0.04930744949906529,1.8666786706451761,17.76646614074707,2.142862392400761,17.815900802612305,1.4500091637808796,17.71703338623047,0.04930744949906529
2762,2010-09-14,17.934541702270508,18.018579483032227,17.786239624023438,17.84556007385254,32688118.0,0.004986205423070267,-1.2380987377588328,1.2857457832653512,81.8665964268223,65.48400910199045,-0.18423601515864263,-0.5988639626591734,-1.0503482504514707,-1.8095912127016334,11.14816458404196,0.23233985900878906,0.26648886695343066,0.5101558685302727,-0.2573491590065018,1.2776608960670472,0.1264033547618837,0.8939083822986618,-0.5610014479051486,82.9999035400791,5.788591048728449,0.38375251376838754,9,-0.1804332733154297,-0.6525239944458008,-1.1765220165252686,-1.745009422302246,1.2358417510986328,1,0.04189627310399535,-3.857182229081689,17.84556007385254,1.8666786706451761,17.76646614074707,2.142862392400761,17.815900802612305,0.04189627310399535
2763,2010-09-15,17.974088668823242,18.043296813964844,17.825786590576172,17.934541702270508,49901179.0,0.002205072602871505,1.4444396810426134,0.4444396810426134,80.95231919347817,68.12600598498443,-0.205914201108925,-0.6257185063427073,-1.042246366807042,-1.8413899988154085,11.113161000218918,0.21751022338867188,0.3514587986357398,0.5212784767150893,-0.2844530075419094,1.327009960972088,0.11841273458659174,0.9241442188435869,-0.5231437070178586,86.13843609011067,4.44744482917082,0.4028657421284993,9,-0.20762157440185547,-0.6797122955322266,-1.117201566696167,-1.7845563888549805,1.038106918334961,2,0.06380640772172086,-1.2380987377588328,17.934541702270508,-3.857182229081689,17.84556007385254,1.8666786706451761,17.76646614074707,0.06380640772172086
2764,2010-09-16,17.964202880859375,18.043296813964844,17.92465591430664,17.974088668823242,44530025.0,-0.0005500021806954525,-1.666695247690296,-0.24997588501977427,76.10918850015275,69.78976268847403,-0.1679693513809326,-0.5842739505245689,-0.9898999874909116,-1.828312899106038,10.709335344768894,0.11864089965820312,0.3991886338116224,0.47234001159667827,-0.3538138661716559,1.2984938893650124,0.05926307271251119,0.8854169504808453,-0.430328659751666,79.74690963081645,-1.1494146271507049,0.4130769388841664,9,-0.19773578643798828,-0.6698265075683594,-1.0306940078735352,-1.7746706008911133,1.1221427917480504,3,0.07044570976690756,1.4444396810426134,17.974088668823242,-1.2380987377588328,17.934541702270508,-3.857182229081689,17.84556007385254,0.07044570976690756
2765,2010-09-17,17.746692657470703,18.19159698486328,17.736806869506836,17.964202880859375,74296957.0,-0.01210798078997577,-2.8333333333333335,22.002315261431605,68.61529037029825,70.73705494000387,0.05016651010530637,-0.32215553318646784,-0.7328561578687669,-1.6125535511106897,11.086001979096888,0.4547901153564453,0.39277777207916387,0.21602439880371094,-0.5793714171514637,1.0114202147588855,-0.18167350917387637,0.6137223067812982,-0.14149927336299584,2.173703347998037,-75.61106711128329,0.3976979079775877,9,0.09392452239990234,-0.37816619873046875,-0.6957786083221436,-1.5571603775024414,1.3495407104492188,4,0.08356550002590168,-1.666695247690296,17.964202880859375,1.4444396810426134,17.974088668823242,-1.2380987377588328,17.934541702270508,0.08356550002590168
2766,2010-09-20,18.063068389892575,18.068012237548828,17.84556007385254,17.84556007385254,106279475.0,0.017827306672192123,-1.0454589299964048,-0.9999912309931613,71.50829499196523,72.61967185086867,-0.2507283215522875,-0.5921947767505493,-1.0034538537299298,-1.9292528900077954,11.483024146386837,0.321319580078125,0.40450727491804983,0.48370800018310334,-0.3171164236727755,1.2845324240389822,0.08329578825516393,0.8841202121110427,-0.36405042966397616,71.7389207393016,-3.1021061614855228,0.40041221192794024,9,-0.2051486968994105,-0.6945419311523402,-0.9985597133636439,-1.8735361099243129,0.9441833496093786,0,0.0656814762017901,-2.8333333333333335,17.746692657470703,-1.666695247690296,17.964202880859375,1.4444396810426134,17.974088668823242,0.0656814762017901
2767,2010-09-21,18.13722038269043,18.389331817626953,18.092729568481445,18.092729568481445,35756123.0,0.004105171457986945,-12.333190431278402,0.20454764681638749,64.58327472076975,72.89474481082459,-0.2721265033207594,-0.5981219628672356,-1.0378311339366633,-1.9931973476335756,12.737104520787367,0.32626342773437855,0.40034401108768236,0.4950791358947768,-0.27156534529746423,1.2617236170870179,0.11175689529865451,0.8784013764908991,-0.40041351318359375,61.363709439334016,-9.86960583689958,0.3833222405961212,9,-0.1705465316772461,-0.6698265075683594,-1.0875422954559326,-1.947688102722168,0.7662220001220703,1,0.05723627416060384,-1.0454589299964048,18.063068389892575,-2.8333333333333335,17.746692657470703,-1.666695247690296,17.964202880859375,0.05723627416060384
2768,2010-09-22,17.84556007385254,18.21137046813965,17.830730438232422,18.13722038269043,33962541.0,-0.01608076114663315,-1.36923022129357,-6.5555174483409075,55.19284470411244,71.22586747486288,0.04434606494870508,-0.2323307405047359,-0.7129492777005737,-1.68842275995193,13.203861978844483,0.38064002990722656,0.39175563827025073,0.14879465103149414,-0.49733553635670447,0.7949248384196927,-0.1742704426626034,0.47185974472559167,0.5437717437744141,16.666520515271362,-49.824368539841046,0.3230650936940986,9,0.1754903793334961,-0.37816619873046875,-0.795881986618042,-1.6560277938842773,1.3742561340332067,2,0.07423826285271606,-12.333190431278402,18.13722038269043,-1.0454589299964048,18.063068389892575,-2.8333333333333335,17.746692657470703,0.07423826285271606
2769,2010-09-23,17.899938583374023,17.99386215209961,17.71208953857422,17.84556007385254,39489921.0,0.0030471730389207696,1.3265299694478567,-0.18644466824489583,53.822627804404924,69.78970266057252,0.00351117933814038,-0.21766630051583036,-0.7294427411124573,-1.723317785834972,13.552692043586628,0.2817726135253906,0.4134651323446725,0.15225639343261577,-0.3724971121040248,0.6770098989692563,-0.11012035933570274,0.4146331462009343,0.4893932342529297,27.73734756526882,-35.15951681225099,0.2623767527683199,9,0.1507720947265625,-0.4325447082519531,-0.8502604961395264,-1.7104063034057617,1.2803306579589844,3,0.06213747598091057,-1.36923022129357,17.84556007385254,-12.333190431278402,18.13722038269043,-1.0454589299964048,18.063068389892575,0.06213747598091057
2770,2010-09-24,18.20148277282715,18.280576705932614,17.815900802612305,17.899938583374023,55260563.0,0.01684610190412661,1.0215075176740176,5.545282357067696,60.67702602902832,68.14749586011467,-0.25684675634797216,-0.46478426309024456,-0.9806892584996909,-1.9972705516065297,14.132112532333638,0.46467590332030895,0.4175051605611877,0.40411977767944407,-0.09285214176622958,0.9010916971251177,0.15563381795660902,0.6526057374022791,0.1607593536376939,72.26265243473118,11.644513695792533,0.24848595972283602,9,-0.1507720947265625,-0.7340888977050781,-1.1518046855926514,-2.0119504928588867,0.8947505950927734,4,0.048614879942708855,1.3265299694478567,17.899938583374023,-1.36923022129357,17.84556007385254,-12.333190431278402,18.13722038269043,0.048614879942708855
2771,2010-09-27,18.10755920410156,18.285520553588867,18.00374984741211,18.20148277282715,18196247.0,-0.0051602152361898135,1.1509285615485976,-0.3114753061431147,63.48768628275541,66.10539473299613,-0.13616998962978855,-0.31129003692574386,-0.835247476755729,-1.9050684122243204,14.747349820214396,0.2817707061767578,0.39376097108135255,0.26224555969237784,-0.14876944963497607,0.6732605690197317,0.05673805502869911,0.46775306435605657,0.22867681884766,58.394119469399875,-3.11875541876136,0.2055075046636773,9,-0.05684852600097301,-0.6401653289794886,-1.1196730136871302,-1.8858947753906214,1.265502929687507,0,0.05460007904292352,1.0215075176740176,18.20148277282715,1.3265299694478567,17.899938583374023,-1.36923022129357,17.84556007385254,0.05460007904292352
2772,2010-09-28,18.161935806274414,18.241029739379886,17.885108947753906,18.10755920410156,29644291.0,0.003002978013764368,2.3488267755394254,-0.5789452307942405,62.569771589989266,64.0628894437196,-0.17310214512272282,-0.3140227636507795,-0.8395990910606415,-1.9409769754036077,15.786090767703758,0.3559207916259801,0.38626837652631707,0.27361488342285156,-0.07287814360643807,0.6201079104521412,0.10036836990820674,0.4468613969374964,0.1493343572998036,78.44819270696473,14.774415468728712,0.17324651351464418,9,-0.11122512817382812,-0.6945419311523438,-1.2024738788604736,-1.9155545234680176,1.0331649780273473,1,0.046543272823126536,1.1509285615485976,18.10755920410156,1.0215075176740176,18.20148277282715,1.3265299694478567,17.899938583374023,0.046543272823126536
2773,2010-09-29,17.944427490234375,18.310237884521484,17.86039161682129,18.21137046813965,50706927.0,-0.01197605356389908,-1.06818869397079,-4.90915149601848,53.40310751668348,61.53999155666745,0.044428383724469,-0.08326350786008518,-0.5737212252770227,-1.7077354993293525,15.845737205548,0.4498462677001953,0.3503005982612777,0.04498405456542898,-0.2932081214691209,0.38317623059997885,-0.12411203345184418,0.21408014258270214,-0.23233795166015625,38.842864522547686,-22.920632818599522,0.16909608801727463,9,0.10628318786621094,-0.4770336151123047,-1.0158612728118896,-1.6980462074279785,1.3347110748291051,2,0.05344360487956701,2.3488267755394254,18.161935806274414,1.1509285615485976,18.10755920410156,1.0215075176740176,18.20148277282715,0.05344360487956701
2774,2010-09-30,17.959257125854492,18.19159698486328,17.672542572021484,17.944427490234375,46320146.0,0.0008264201032988083,1.16493967804424,-0.05555357079061127,55.19997777567422,60.04940126837589,0.032210715735498496,-0.07959261995674538,-0.5495297073096523,-1.7018501229360012,15.607145397902421,0.5190544128417969,0.2932665117020541,0.045477962493897905,-0.27611663896406213,0.36707256395185794,-0.11531933823508211,0.20627526322287792,0.3509807586669922,44.96105714012251,-15.109565729347196,0.16079730072897933,9,0.07168006896972656,-0.40041160583496094,-1.0047380924224854,-1.7128758430480957,1.0727119445800781,3,0.07018993453891409,-1.06818869397079,17.944427490234375,2.3488267755394254,18.161935806274414,1.1509285615485976,18.10755920410156,0.07018993453891409
2775,2010-10-01,17.979032516479492,18.226200103759766,17.875221252441406,17.959257125854492,27976389.0,0.0011011252016950301,-2.7368559998375406,1.3335048231511255,53.719037253084565,58.072817075166924,0.054600467319492196,-0.0879126176197289,-0.5311619889048771,-1.6868511335017615,14.93572940547669,0.3509788513183594,0.2371737407132848,0.05511941909789897,-0.2609678485480309,0.37120668674382884,-0.10292421472506774,0.21316305292086568,0.3312053680419922,48.062129115620216,-9.30654101138041,0.1580436338229653,10,0.05190467834472656,-0.38805484771728516,-1.0245134830474854,-1.7326512336730957,0.2768268585205078,4,0.06681320164210547,1.16493967804424,17.959257125854492,-1.06818869397079,17.944427490234375,2.3488267755394254,18.161935806274414,0.06681320164210547
2776,2010-10-04,17.84061622619629,18.072956085205078,17.806013107299805,17.979032516479492,22328703.0,-0.007698761885898575,-1.5714259466808753,-6.999421296296297,47.45305288158176,56.169459093034924,0.1767283838902145,0.05692619897208928,-0.36116167464183135,-1.517664222314167,14.142885444779857,0.26694297790527344,0.19731384163371146,-0.08552131652832173,-0.3984323394235041,0.22738970636686062,-0.2419768279759147,0.07093419491927122,0.45686775207519403,26.356419888973964,-26.622918579546134,0.15645551144759165,10,0.1507740020751953,-0.17795944213867188,-0.8267769813537598,-1.5942349433898926,0.4943370819091797,0,0.07037969573494585,-2.7368559998375406,17.979032516479492,1.16493967804424,17.959257125854492,-1.06818869397079,17.944427490234375,0.07037969573494585
2777,2010-10-05,18.250917434692386,18.285520553588867,17.825786590576172,17.84061622619629,27550100.0,0.022998152266379135,-1.089887543027581,-2.9642552018740784,56.24997846884188,56.28691840022709,-0.241103433086721,-0.31994399291230735,-0.7371691324582983,-1.9029422210528146,14.389737125695634,0.4597339630126953,0.19366049149062547,0.2931423187255895,-0.016596104667243594,0.6028807421184226,0.13827310702917472,0.44801153042200426,-0.578374862670902,90.69768137442628,40.18137345393422,0.15486921169641615,10,-0.259527206420902,-0.5882606506347692,-1.1913518905639684,-2.00453615188599,-0.15818786621094105,1,0.061484289932934644,-1.5714259466808753,17.84061622619629,-2.7368559998375406,17.979032516479492,1.16493967804424,17.959257125854492,0.061484289932934644
2778,2010-10-06,18.300350189208984,18.458538055419922,18.17676544189453,18.27069091796875,34925801.0,0.0027085079253403865,-1.5908907557130079,0.07228658026367107,57.456072808378764,56.690634511779734,-0.2450047862557554,-0.3409143013823339,-0.7548513964816976,-1.9235740755551518,14.630453840791366,0.2817726135253906,0.15802768732567074,0.3134092330932603,-0.010414356839810068,0.6372328230263307,0.15149743812672511,0.4753210280597955,-0.615548057556154,79.87420162683698,31.6898850707351,0.1619117949665348,10,-0.23480987548828125,-0.4449033737182617,-1.198765754699707,-2.053968906402588,-0.5042228698730469,2,0.048892539532952695,-1.089887543027581,18.250917434692386,-1.5714259466808753,17.84061622619629,-2.7368559998375406,17.979032516479492,0.048892539532952695
2779,2010-10-07,18.498085021972656,18.58212280273437,18.19654083251953,18.300350189208984,38432152.0,0.010804975353983615,1.108097398195965,6.666881028938906,66.81411623305334,57.372533423338076,-0.3899803459450233,-0.5111269030223511,-0.9352541075867258,-2.091381523621294,14.736450869078071,0.3855819702148402,0.14241148805966475,0.4770348548889167,0.09127847850354343,0.86279123127429,0.2841566666962301,0.6699130430816034,-0.7823334533691408,89.17191973556523,33.71483400581938,0.19287818819268676,10,-0.37075233459472656,-0.4622049331665039,-1.3643684387207031,-2.2492318153381348,-0.7019577026367188,3,0.042223481088072834,-1.5908907557130079,18.300350189208984,-1.089887543027581,18.250917434692386,-1.5714259466808753,17.84061622619629,0.042223481088072834
2780,2010-10-08,18.54751968383789,18.67604637145996,18.40910530090332,18.498085021972656,28469889.0,0.0026724205130701506,-1.3478275457138065,0.25000482299604515,62.31154025127969,57.24185053095188,-0.43043224358656573,-0.5260158752191657,-0.9622813671971961,-2.112349731885086,14.931183089553063,0.2669410705566406,0.16656351326488306,0.4874168395996108,0.054874098693293405,0.9199595805059282,0.2711454691464503,0.7036882100527713,-0.7797858411865235,85.22738234081922,30.51498141217064,0.21627137045315925,10,-0.37322521209716797,-0.4646778106689453,-1.3989734649658203,-2.283836841583252,-0.5981483459472656,4,0.026119362311221694,1.108097398195965,18.498085021972656,-1.5908907557130079,18.300350189208984,-1.089887543027581,18.250917434692386,0.026119362311221694
2781,2010-10-11,18.72547912597656,18.765026092529297,18.414047241210934,18.54751968383789,28206969.0,0.009594783840221055,1.7307857831861966,3.5998919669726885,64.20039688934511,57.4230311197692,-0.5716355612848005,-0.6689725682243868,-1.1302836958291458,-2.258150951776855,15.007464501918626,0.3509788513183629,0.19795357278332304,0.6213803291320765,0.10907348708556341,1.1336871711785896,0.36522690810881997,0.8775337501553331,-0.8850802810205032,95.78946940897386,40.18680782029085,0.25615342102325717,10,-0.5066947937011683,-0.5981473922729457,-1.4780654907226527,-2.3629288673400843,-1.1073131561279261,0,-0.025079184773706964,-1.3478275457138065,18.54751968383789,1.108097398195965,18.498085021972656,-1.5908907557130079,18.300350189208984,-0.025079184773706964
2782,2010-10-12,18.685932159423828,18.784801483154297,18.53268814086914,18.72547912597656,53336208.0,-0.002111933493753493,2.1874412211531507,-0.22222460397417582,73.0977756575257,59.61132757986279,-0.50281992646579,-0.601063890186186,-1.0778466423858823,-2.1812976316630177,14.913387610074125,0.25211334228515625,0.19085147255864499,0.5442638397216797,-0.022950590996551057,1.1114782704399104,0.2606566243625643,0.8278710550807951,-0.7530705897104468,83.73956196319789,22.252887337755283,0.2836072153591154,10,-0.4572601318359375,-0.5487127304077148,-1.4385185241699219,-2.3233819007873535,-1.028219223022461,1,-0.018783052850877002,1.7307857831861966,18.72547912597656,-1.3478275457138065,18.54751968383789,1.108097398195965,18.498085021972656,-0.018783052850877002
2783,2010-10-13,19.12095069885254,19.17532730102539,18.735366821289066,18.735366821289066,98534311.0,0.02328053723610024,-1.2820481111215776,-9.750024114981011,77.75276807158403,62.117193168297206,-0.841936587124767,-0.9968668993143979,-1.4943356170790985,-2.5757067991772225,15.053751451925768,0.4893951416015625,0.19798939006995653,0.9219392776489244,0.21210246728508153,1.6317760880127672,0.5670208724670012,1.2768576828308476,-1.0858563395262486,94.44448774860376,27.503647548925443,0.3549184051819215,10,-0.6302804946899414,-0.7711658477783203,-1.8278112411499023,-2.7584004402160645,-1.1913528442382812,2,-0.053774581952810485,2.1874412211531507,18.685932159423828,1.7307857831861966,18.72547912597656,-1.3478275457138065,18.54751968383789,-0.053774581952810485
2784,2010-10-14,19.22970390319824,19.407665252685547,19.135780334472656,19.135780334472656,47573800.0,0.0056876462922017534,-4.789492922851979,0.24358790445049439,75.6157270311674,64.5501586991953,-0.8398436641447233,-1.0603136637803132,-1.582913495468322,-2.650935918597032,15.351277293123516,0.2867145538330078,0.20971431483488345,0.9674174308776813,0.13132480035789484,1.8035100613974677,0.5493711156177881,1.3854637461375745,-1.0349769320340734,82.17820080109529,15.253286307962512,0.41804631525989255,10,-0.6228647232055629,-0.7538633346557582,-1.920498371124264,-2.867153644561764,-1.305047988891598,3,-0.07455011221591779,-1.2820481111215776,19.12095069885254,2.1874412211531507,18.685932159423828,1.7307857831861966,18.72547912597656,-0.07455011221591779
2785,2010-10-15,19.22970390319824,19.36811828613281,19.10611915588379,19.22970390319824,56249718.0,0.0,-1.1199956786122494,0.0,79.32810174185886,68.09183079478164,-0.719435465291987,-0.9945022038316615,-1.5561069559403755,-2.6186501060534546,16.385626496724925,0.2619991302490199,0.2625180724076017,0.8932668685913043,-0.010594450330167149,1.7971281875127758,0.4413362091305686,1.34519752805204,-0.8409068069906525,82.0895608340273,13.503698266052439,0.4519306594607349,10,-0.6129779815673793,-0.6994867324829066,-1.884658813476559,-2.867153644561764,-1.7005195617675746,4,-0.07455011221591779,-4.789492922851979,19.22970390319824,-1.2820481111215776,19.12095069885254,2.1874412211531507,18.685932159423828,-0.07455011221591779
2786,2010-10-18,19.24947738647461,19.27913856506348,19.056686401367188,19.22970390319824,36080956.0,0.0010282780939274705,4.624876413706208,100.0,78.94730963673278,70.61375648010285,-0.5792608936648165,-0.9705987032688803,-1.5562596679766152,-2.6035638791131817,17.39837815084706,0.22245216369629262,0.31792876250249336,0.8537199020385735,-0.12705519972303847,1.8344950038001855,0.36333235115776574,1.3441074529193813,-0.6976613852305498,81.92091380738545,13.980178762882502,0.490387550880806,10,-0.4572620391845703,-0.7093734741210938,-1.9044322967529297,-2.8869271278381348,-2.2838363647460938,0,-0.06753981017154709,-1.1199956786122494,19.22970390319824,-4.789492922851979,19.22970390319824,-1.2820481111215776,19.12095069885254,-0.06753981017154709
2787,2010-10-19,19.17532730102539,19.274194717407227,19.056686401367188,19.24947738647461,58892558.0,-0.003852057069420489,2.51998641849554,-3.7499758850191007,85.47003097704108,73.72641849884312,-0.40252306045955066,-0.858715404702096,-1.4611929153490486,-2.4953417513609715,17.543308095230696,0.21750831604003906,0.3814608608422354,0.7276644706726074,-0.3040559543693746,1.7593848957145894,0.2118042581516164,1.2435246831935984,-0.48657541955069306,65.44124739700048,-5.92487601967089,0.5158602125209915,10,-0.37322425842285156,-0.635223388671875,-1.7511887550354004,-2.7757019996643066,-2.1404800415039062,1,-0.08120650598195989,4.624876413706208,19.24947738647461,-1.1199956786122494,19.22970390319824,-4.789492922851979,19.22970390319824,-0.08120650598195989
2788,2010-10-20,19.17038345336914,19.17038345336914,19.03196907043457,19.17038345336914,27567809.0,-0.00025782337785629217,1.0,-0.0,85.10021304046457,75.7582070329999,-0.2918807205029559,-0.789930265308552,-1.423165686950803,-2.4579819843444923,18.652465937059866,0.1433582305908203,0.4787140392401845,0.6564794540405288,-0.3825649387686454,1.695523846849703,0.1369572576359417,1.1760016504451158,-0.36660543250070887,36.84210526315789,-36.29995530565665,0.5195221964045876,10,-0.26199817657470703,-0.630279541015625,-1.652320384979248,-2.70896577835083,-2.194854736328125,2,-0.07890663849511714,2.51998641849554,19.17532730102539,4.624876413706208,19.24947738647461,-1.1199956786122494,19.22970390319824,-0.07890663849511714
2789,2010-10-21,19.012195587158203,19.071516036987305,18.81446075439453,19.071516036987305,66783664.0,-0.008251679816197788,7.666666666666667,-100.0,77.71875905110178,77.47012023298014,-0.05933698653396746,-0.5735485661893307,-1.2360783897785375,-2.2697843784211926,19.88313038643196,0.3559226989746094,0.526967934644464,0.44267873764038157,-0.5768823785653581,1.4622398538461212,-0.06710182046249002,0.9524592957432532,0.39546966552734375,35.71428571428594,-38.92306440540937,0.5097805581028698,10,-0.10133934020996094,-0.4720916748046875,-1.481773853302002,-2.4964003562927246,-2.239345550537106,3,-0.05694227831714427,1.0,19.17038345336914,2.51998641849554,19.17532730102539,4.624876413706208,19.24947738647461,-0.05694227831714427
2790,2010-10-22,19.086345672607425,19.209930419921875,18.89849853515625,19.012195587158203,242287541.0,0.003900132686374569,-1.0655804068414128,-1.249991961673318,84.61538461538478,79.73845220254012,-0.05477711151640818,-0.6092442282165003,-1.2813058614907327,-2.306795448563296,20.507811214966182,0.311431884765625,0.5759149375160924,0.4725856781005895,-0.5564825733491716,1.5016539295503506,-0.04194844762429284,0.9871198038254718,0.30945549011230256,58.51041559774275,-21.315677789857062,0.5145341257248813,10,-0.11616897583008168,-0.5462417602539098,-1.5559239387512243,-2.471683502197269,-2.6842479705810582,4,-0.06086496484070458,7.666666666666667,19.012195587158203,1.0,19.17038345336914,2.51998641849554,19.17532730102539,-0.06086496484070458
2791,2010-10-25,19.096233367919922,19.19510078430176,19.03196907043457,19.086345672607425,286234744.0,0.0005180507301976167,-1.7500080383268017,0.1333470521658064,80.21200738958242,80.52892239499086,-0.007311504462105489,-0.5705158300871496,-1.2590098400779048,-2.2763469780734233,21.15334523437032,0.16313171386719105,0.5898039206790671,0.43303966522216797,-0.5886029182687302,1.4546822487130662,-0.07778162652328291,0.9438609569676188,0.28794098663330203,61.29036273041451,-16.451663360658124,0.5108212917454497,10,-0.024717330932617188,-0.5561294555664062,-1.491661548614502,-2.1726107597351074,-2.8918704986572266,0,-0.08206063448731038,-1.0655804068414128,19.086345672607425,7.666666666666667,19.012195587158203,1.0,19.17038345336914,-0.08206063448731038
2792,2010-10-26,19.007251739501953,19.11106300354004,18.918272018432614,19.096233367919922,108996600.0,-0.004659642909865647,2.249991961673318,-8.999228395064963,74.57040572792374,80.17532657902859,0.14756008408699373,-0.43738303497290687,-1.140764796174647,-2.1435062562548737,22.08112307823813,0.19279098510742543,0.6185408189417352,0.3017922401428237,-0.7023274793416547,1.305911959627302,-0.20026761959941553,0.8038520998850629,0.3655283430480978,48.74987942509887,-27.535946398780027,0.5020598597422398,10,0.10381126403808594,-0.4671478271484375,-1.394028663635254,-2.0836291313171387,-2.24923133850098,1,-0.107412199604346,-1.7500080383268017,19.096233367919922,-1.0655804068414128,19.086345672607425,7.666666666666667,19.012195587158203,-0.107412199604346
2793,2010-10-27,18.9034423828125,19.209930419921875,18.9034423828125,19.007251739501953,112971809.0,-0.0054615658335134265,-4.904824899864035,1.1666380862556804,65.073564874971,79.00397522834011,0.2428047355816325,-0.27198782582449255,-1.0100479381700112,-1.9964697755534324,22.955860242801595,0.306488037109375,0.6283740595540941,0.1500321388244643,-0.7906574153735626,1.0907216930224912,-0.3203126382745509,0.6203769159234795,0.4581713131744394,22.500241149802257,-50.001087229247254,0.4703447770990142,10,0.18784713745117188,-0.3633384704589844,-1.186408519744873,-1.8809523582458496,-1.90814208984375,2,-0.09884946273013162,2.249991961673318,19.007251739501953,-1.7500080383268017,19.096233367919922,-1.0655804068414128,19.086345672607425,-0.09884946273013162
2794,2010-10-28,19.219816207885746,19.293968200683594,18.95781898498535,18.95781898498535,165398641.0,0.016736307528881778,-1.5660517464801036,-2.523830522176935,70.85887355916452,78.0629498747074,-0.0839470914418392,-0.5155121764952888,-1.2881118007496504,-2.276099320955055,24.617747289507758,0.39052581787109375,0.636132923152374,0.40337800979614613,-0.48047299761647366,1.287229017208766,-0.03854749391016199,0.8453035135024543,0.13085442926934476,81.24963827529751,9.930188941918715,0.4419255037063094,10,-0.16560173034668324,-0.6797122955322301,-1.475594043731693,-2.1973261833190953,-2.2146282196044957,3,-0.11676945640738834,-4.904824899864035,18.9034423828125,2.249991961673318,19.007251739501953,-1.7500080383268017,19.096233367919922,-0.11676945640738834
2795,2010-10-29,19.180269241333008,19.328571319580078,19.130836486816406,19.219816207885746,170571056.0,-0.002057614189698187,-1.8571822290816888,-0.1509442203811941,65.43625160389007,76.56172120439155,-0.058278473243987605,-0.40196633566152684,-1.2030719059127293,-2.2047166215992107,26.29492605379268,0.19773483276367188,0.5877085582349864,0.30376920700073384,-0.5001214813882697,1.1076598953897374,-0.09817613719376794,0.7057145511952356,0.15967719816687165,65.11597649064561,-2.979784169409797,0.4019453441945011,10,-0.10875320434570312,-0.6401653289794922,-1.4212169647216797,-2.1577792167663574,-2.3530426025390625,4,-0.1255154020217809,-1.5660517464801036,19.219816207885746,-4.904824899864035,18.9034423828125,2.249991961673318,19.007251739501953,-0.1255154020217809
2796,2010-11-01,19.096233367919922,19.37800407409668,18.9528751373291,19.180269241333008,525611762.0,-0.00438137089504409,-1.2933311383314212,2.1249638275294704,63.517983676567745,74.12260483767228,0.001937477539012633,-0.2308768053815342,-1.077406378737713,-2.0901944579097176,28.014735391631294,0.4251289367675781,0.5388511579709849,0.15695247650146626,-0.48640056372885354,0.8003055167317861,-0.16472404361369541,0.47862899661662794,-0.2817726135253906,40.62506279968007,-24.43881967400717,0.32167652011516046,11,-9.5367431640625e-07,-0.5561294555664062,-1.3371810913085938,-2.0737433433532715,-2.2591190338134766,0,-0.14108204555247417,-1.8571822290816888,19.180269241333008,-1.5660517464801036,19.219816207885746,-4.904824899864035,18.9034423828125,-0.14108204555247417
2797,2010-11-02,19.373062133789066,19.4620418548584,19.03196907043457,19.096233367919922,134513566.0,0.014496511460432515,-1.1219438745741657,-3.2941737216006235,59.272739007392765,71.2528855006643,-0.2725549767353641,-0.44198780734998877,-1.3018370844412317,-2.3377749311485303,29.25544139079692,0.4300727844238281,0.48844450112948223,0.3776740074157736,-0.20585452788352399,0.9612025427150712,0.08590973976612659,0.6694382750654206,-0.5473305130004924,84.07092639320985,21.784808838939995,0.2917642676496484,11,-0.2348108291626012,-0.8057699203491246,-1.614009857177738,-2.3505721092224157,-2.3975334167480504,1,-0.16356212779598533,-1.2933311383314212,19.096233367919922,-1.8571822290816888,19.180269241333008,-1.5660517464801036,19.219816207885746,-0.16356212779598533
2798,2010-11-03,19.19510078430176,19.46698570251465,19.16543960571289,19.373062133789066,71733920.0,-0.009186020684717522,-1.5416502552147464,-0.6428571428571346,48.78894119469088,68.03846129439643,-0.10137993871821749,-0.20401708565264087,-1.0683218335107298,-2.1276723556757275,30.084763346633903,0.3015460968017578,0.43185656794787874,0.15497512817383097,-0.33367065892476333,0.6436209152724253,-0.08934776537546796,0.3992980217231299,-0.3439167541503956,47.115477365309246,-12.131684178820194,0.24432289354929715,11,-0.012358665466312146,-0.625336647033695,-1.4360485076904332,-2.172610759735111,-2.0910453796386754,2,-0.12696366696307704,-1.1219438745741657,19.373062133789066,-1.2933311383314212,19.096233367919922,-1.8571822290816888,19.180269241333008,-0.12696366696307704
2799,2010-11-04,19.27913856506348,19.44721221923828,19.209930419921875,19.209930419921875,157763281.0,0.004378084892914247,-5.8570483670938405,-0.3888942477734035,51.63402154149571,64.37386539729765,-0.1604419423905341,-0.23878257614585863,-1.0988272185861696,-2.181042952970653,30.635190283631868,0.2521114349365199,0.3712686440997466,0.1999602317810094,-0.22726995137242056,0.6271904149344394,-0.0136548597957038,0.4135753233577226,-0.39100643457031836,63.46172396138704,6.810514535212974,0.21361509157671488,11,-0.0939245223999059,-0.7093744277954137,-1.520086288452152,-2.2566485404968297,-2.204744338989258,3,-0.11846163480734395,-1.5416502552147464,19.19510078430176,-1.1219438745741657,19.373062133789066,-1.2933311383314212,19.096233367919922,-0.11846163480734395
2800,2010-11-05,19.03196907043457,19.348344802856445,18.933101654052734,19.27913856506348,262464703.0,-0.01282056736066084,1.1538514810344487,-3.571393137660058,43.74999314914589,60.32253048169359,0.08739342500281566,0.0490567072497754,-0.8104117920009379,-1.905437240416095,30.53352457365336,0.41524314880371094,0.30343600633552725,-0.0714317321777358,-0.4193064749706501,0.2764430106151785,-0.24536910357419117,0.10250563921871958,-0.10910572562011822,18.51851851851852,-33.49306308103354,0.1739373713964568,11,0.1532449722290039,-0.39546966552734375,-1.2370777130126953,-1.858705997467041,-1.9279136657714844,4,-0.10649350441105154,-5.8570483670938405,19.27913856506348,-1.5416502552147464,19.19510078430176,-1.1219438745741657,19.373062133789066,-0.10649350441105154
2801,2010-11-08,18.255859375,18.428878784179688,18.19159698486328,18.389331817626953,180843501.0,-0.04077926422443734,1.2325431150512356,0.5400037040466632,31.17406219050814,55.50071453309185,0.8177555967626944,0.8307739528541731,0.0006881426692260106,-1.1086676037536307,30.564941291014325,0.8403720855712891,0.23606330102970574,-0.8240604400634766,-1.3138089290099657,-0.3343119511169874,-1.0689346845367211,-0.579186195590232,1.2111263275146484,5.038651294881937,-43.4039387264444,0.24487424447324535,11,0.5734319686889648,0.38064002990722656,-0.4449019432067871,-1.0825963020324707,-1.0825958251953125,0,-0.07825612078073174,1.1538514810344487,19.03196907043457,-5.8570483670938405,19.27913856506348,-1.5416502552147464,19.19510078430176,-0.07825612078073174
2802,2010-11-09,18.33495330810547,18.384387969970703,18.043296813964844,18.255859375,219018074.0,0.004332523135765376,2.833276172511361,-0.5925862413901511,33.39880230442702,51.98129646969808,0.7076881431499942,0.7631652447012272,-0.046715318431928665,-1.1653268677186261,30.66854204243315,0.3410911560058594,0.14711664916961809,-0.7274175643920913,-1.2954972534850384,-0.15933787529914412,-1.0114574089385648,-0.4433777198456177,1.1065246200561525,20.485971091458865,-28.20852705308242,0.28403984454647435,11,0.42018795013427734,0.3114328384399414,-0.507929801940918,-1.0430498123168945,-1.3149356842041016,1,-0.08169308908667161,1.2325431150512356,18.255859375,1.1538514810344487,19.03196907043457,-5.8570483670938405,19.27913856506348,-0.08169308908667161
2803,2010-11-10,18.092729568481445,18.33495330810547,18.082841873168945,18.33495330810547,200866938.0,-0.01321103662243539,1.0816410094885625,-3.062481913764831,32.31939051933648,47.699131687494955,0.9195153954257052,0.9743637123319928,0.21149166582298307,-0.8990076968846168,29.90598381497286,0.25211143493652344,0.07074780675285197,-0.9182302474975579,-1.631533129981733,-0.2049273650133827,-1.2748816887396437,-0.5615788062554721,1.2928211151123037,3.5210636147249668,-44.88145053117015,0.35665144124208703,11,0.6624116897583008,0.6624116897583008,-0.26570606231689453,-0.7093734741210938,-1.038106918334961,2,-0.06174860720776243,2.833276172511361,18.33495330810547,1.2325431150512356,18.255859375,1.1538514810344487,19.03196907043457,-0.06174860720776243
2804,2010-11-11,17.796127319335938,18.05318260192871,17.70220375061035,18.05318260192871,141249328.0,-0.016393449535785143,1.730765520772273,1.061230757116422,27.145365054652814,43.44458873757971,1.1096177771983733,1.2206422302163418,0.5225538261594522,-0.5737913257453329,28.955379208313932,0.39052581787109375,-0.003447006379882822,-1.1431536674499512,-2.030730699051695,-0.25557663584820745,-1.586942183250823,-0.6993651516490793,1.5357332094726566,5.705681697047224,-39.7073056742158,0.44378851580087186,11,0.7884674072265625,0.7884674072265625,0.1643662452697754,-0.2941303253173828,-0.9293537139892578,3,-0.038888905560981124,1.0816410094885625,18.092729568481445,2.833276172511361,18.33495330810547,1.2325431150512356,18.255859375,-0.038888905560981124
2805,2010-11-12,17.796127319335938,17.84556007385254,17.41054344177246,17.796127319335938,180120755.0,0.0,7.800169772736042,-0.0,26.889260488884673,39.37473060561493,0.997530400551657,1.167598941985979,0.5339652100558467,-0.5434659398665431,28.263280557102483,0.4350166320800781,-0.05659330068144541,-1.0714748382568366,-2.0831659117950423,-0.059783764718631005,-1.5773203750259412,-0.565629301487732,1.4379538027807612,37.864135860393596,-5.31159919626019,0.5058455367691029,11,0.6426372528076172,0.6426372528076172,0.2854790687561035,-0.23233795166015625,-0.8453159332275355,4,-0.04055562653103373,1.730765520772273,17.796127319335938,1.0816410094885625,18.092729568481445,2.833276172511361,18.33495330810547,-0.04055562653103373
2806,2010-11-15,17.949371337890625,17.998804092407227,17.608278274536133,17.796127319335938,183676192.0,0.00861108800835475,2.0980647308931895,100.0,31.615106377900858,36.30166031344916,0.7425867084941729,0.9612436647356013,0.3935111063040466,-0.6685796452233106,27.55515677877427,0.39052581787109375,-0.15295427805400053,-0.8532255172729499,-1.9267852423052751,0.2203342077593753,-1.3900053797891125,-0.3164456547567873,1.1388267697985341,55.329971111002294,12.32812226067849,0.5367798625161622,11,0.4893932342529297,0.4893932342529297,0.17919683456420898,-0.3386201858520508,-0.7217311859130859,0,-0.04709445903785503,7.800169772736042,17.796127319335938,1.730765520772273,17.796127319335938,1.0816410094885625,18.092729568481445,-0.04709445903785503
2807,2010-11-16,17.618165969848633,17.92465591430664,17.618165969848633,17.92465591430664,47359464.0,-0.01845219878775517,1.0,-2.0000124464801354,29.29933762058282,34.13614880521493,0.8925418466648942,1.2330268898098637,0.7396585581154298,-0.29801848961869126,26.808765111556397,0.3312053680419922,-0.2500156567677507,-1.1065728187561028,-2.286869905488242,0.07372426797603637,-1.6967213621221724,-0.5164242753900332,1.3358197645671908,22.46000779933025,-22.179467091190027,0.5901485433660693,11,0.8107118606567383,0.8205986022949219,0.5548920631408691,0.037075042724609375,-0.39546966552734375,1,-0.02525248205774322,2.0980647308931895,17.949371337890625,7.800169772736042,17.796127319335938,1.730765520772273,17.796127319335938,-0.02525248205774322
2808,2010-11-17,17.657712936401367,17.71703338623047,17.534128189086914,17.618165969848633,31267381.0,0.0022446698833700207,1.3125060287450565,-0.12903185656765553,22.37763747234368,30.885439464198036,0.6839021771213503,1.1324027700536163,0.712634007968763,-0.2998691793876205,26.19774391875238,0.1829051971435547,-0.3466290650937047,-0.9913923263549798,-2.2431504296806644,0.26036577697070484,-1.617271378017822,-0.36551327469213746,1.1727974146029858,38.46162978440498,-1.483004578954585,0.6258790516628425,11,0.7217311859130859,0.7810516357421875,0.5252327919006348,0.007415771484375,-0.4745635986328125,2,-0.036114264332918866,1.0,17.618165969848633,2.0980647308931895,17.949371337890625,7.800169772736042,17.796127319335938,-0.036114264332918866
2809,2010-11-18,17.929597854614258,17.949371337890625,17.726919174194336,17.726919174194336,123695323.0,0.015397516042544801,-1.1951214921608853,5.125012057490113,29.563820052708664,29.30919800903835,0.22401032527737996,0.8171494920614748,0.45350173779669944,-0.5294893748971461,26.246179289040906,0.2916584014892578,-0.4583630509005516,-0.6653775215148912,-1.9443592376155543,0.613604194585772,-1.304868379565221,-0.025886663464561366,0.7873151436515435,88.2354466989605,49.348446200286546,0.6394908580503311,11,-0.009886741638183594,0.5091667175292969,0.4906296730041504,-0.06920623779296875,-0.9936161041259801,3,-0.04880060398245878,1.3125060287450565,17.657712936401367,1.0,17.618165969848633,2.0980647308931895,17.949371337890625,-0.04880060398245878
2810,2010-11-19,17.92465591430664,17.944427490234375,17.756580352783203,17.929597854614258,90698516.0,-0.0002756302928649257,9.857835841464087,-0.024383128493723063,30.34826698335837,29.21744298602171,0.061867689866801356,0.7700806393183086,0.4729955030726849,-0.4836188630308058,25.952034369382847,0.18784713745117188,-0.5504186155661017,-0.6122349739074693,-1.902720794378851,0.6782508465639125,-1.2574778841431602,0.03300793632822163,0.6877475194396929,84.04303352707451,43.501455166751015,0.6452429102356909,11,-0.027190208435058594,0.5141086578369141,0.6166839599609375,0.05190467834472656,-1.008449554443363,4,-0.05901827706023677,-1.1951214921608853,17.929597854614258,1.3125060287450565,17.657712936401367,1.0,17.618165969848633,-0.05901827706023677
2811,2010-11-22,17.529184341430664,18.102615356445312,17.529184341430664,17.92465591430664,38139120.0,-0.02206299383188326,-1.8999860133789266,80.02354303357777,20.255171144848646,27.757039523846334,0.383778727254974,1.0984515806728652,0.8761736898209946,-0.04815567311281299,25.812452136334652,0.5734310150146484,-0.6758788128752649,-0.929354095458983,-2.2662992538220834,0.4075910629041175,-1.5978266746405332,-0.2608815162774327,0.9870702929577604,0.0,-33.58813199751048,0.6684725791815503,11,0.3435640335083008,0.9095802307128906,1.0442872047424316,0.4473762512207031,-0.5289402008056641,0,-0.03299485840623306,9.857835841464087,17.92465591430664,-1.1951214921608853,17.929597854614258,1.3125060287450565,17.657712936401367,-0.03299485840623306
2812,2010-11-23,16.965641021728516,17.524242401123047,16.965641021728516,17.524242401123047,68467228.0,-0.03214886150579177,1.0,1.4124943932941387,18.01417810914394,26.167571478269384,0.8187598396796361,1.5823269260165276,1.4381655117514818,0.5465094926976306,26.52188757468404,0.5635433197021484,-0.7941278798182481,-1.3908168792724602,-2.856889605322362,0.07525584677744135,-2.123853242297411,-0.6577805162475094,1.4621567172506325,0.0,-30.560207227644973,0.7330363630249513,11,0.5684871673583984,1.2506723403930664,1.7005186080932617,1.0109195709228516,-0.19279098510741832,1,0.015442925493559079,-1.8999860133789266,17.529184341430664,9.857835841464087,17.92465591430664,-1.1951214921608853,17.929597854614258,0.015442925493559079
2813,2010-11-24,17.034847259521484,17.118886947631836,16.817340850830078,16.965641021728516,79106503.0,0.004079199701581215,1.5416298249280582,-0.12389199229687095,17.663777263690847,25.114061723718052,0.6523094291232852,1.439770250113007,1.3669050582059725,0.5018817856286546,27.07509313808641,0.3015460968017578,-0.8191359895857566,-1.2281808853149414,-2.7829619095590417,0.32660013892915885,-2.0055713974369915,-0.4507903731928913,1.2467348077326008,16.922953636841214,-9.084012636735466,0.7773905121220508,11,0.42513084411621094,1.107316017150879,1.636256217956543,0.9417133331298828,-0.22739410400390625,2,0.011027339543347336,1.0,16.965641021728516,-1.8999860133789266,17.529184341430664,9.857835841464087,17.92465591430664,0.011027339543347336
2814,2010-11-25,16.975528717041016,17.123828887939453,16.777793884277347,17.034847259521484,95278695.0,-0.003482188103994477,1.9166586283398948,-0.8571271083673244,18.674673241448332,24.201329807336236,0.6514966840030745,1.3937919643554366,1.4237564420612188,0.5826840673199563,27.45551522127799,0.3460350036621058,-0.8633565514099395,-1.1752850532531731,-2.7629184605154578,0.4123483540091115,-1.9691017568843137,-0.3814683496220326,1.1303444042421873,14.925394622423424,-11.531912199154535,0.7938167036311417,11,0.4646759033203125,1.1468610763549805,1.748715877532959,1.0010318756103516,-0.07909393310546875,3,0.012230583458594513,1.5416298249280582,17.034847259521484,1.0,16.965641021728516,-1.8999860133789266,17.529184341430664,0.012230583458594513
2815,2010-11-26,16.772850036621097,16.916206359863278,16.64432144165039,16.916206359863278,50281573.0,-0.011939462021966829,2.7931346460884834,2.4167202572346067,22.627714613216057,23.202730722371257,0.7752887183409456,1.4828940791840814,1.628574029835093,0.8052545599512939,27.83160550868357,0.331207275390625,-0.8961503143674747,-1.2575927734374979,-2.8812323719884994,0.3660468251135036,-2.0694125727129986,-0.4457729741619971,1.147091991481286,8.813627600495165,-19.512233863310364,0.8118197992755013,11,0.6006183624267543,1.2828035354614222,1.9526300430297816,1.2037105560302699,-0.01977348327637074,4,0.009725938854220129,1.9166586283398948,16.975528717041016,1.5416298249280582,17.034847259521484,1.0,16.965641021728516,0.009725938854220129
2816,2010-11-29,16.402097702026367,16.940923690795902,16.387266159057614,16.772850036621097,58536648.0,-0.022104313446149382,-1.76541563260658,2.586229377328519,17.79239493792545,21.92418153540933,1.0096549663579815,1.730166189083647,1.9870019010001911,1.1948130001463113,29.183640989662162,0.5536575317382884,-0.8981729526350861,-1.4936383247375495,-3.190363112254783,0.20308646277968379,-2.342000718496166,-0.6452759309789329,1.3137450322436983,1.3044725492074085,-26.85589078574385,0.8483623937586172,11,0.8428430557250977,1.5250282287597656,2.3530426025390625,1.574462890625,0.3262615203857422,0,0.031344079713254924,2.7931346460884834,16.772850036621097,1.9166586283398948,16.975528717041016,1.5416298249280582,17.034847259521484,0.031344079713254924
2817,2010-11-30,16.204362869262695,16.481191635131836,16.179645538330078,16.402097702026367,46781763.0,-0.012055460000048868,-1.4399944439299934,0.5333340192714258,18.060165279018022,21.444462402817592,1.1015961403949248,1.769037727519894,2.1674699644706372,1.4065274057003307,30.44982344550015,0.3015460968017578,-0.9094449185669404,-1.5329381942749016,-3.2405603792660216,0.17468399071621832,-2.38674928677046,-0.6791271017793434,1.2723360814691276,2.617852871779954,-27.47533351130196,0.85381109249556,11,0.936767578125,1.618952751159668,2.601447105407715,1.7721977233886719,0.3262615203857422,1,0.049115246170645444,-1.76541563260658,16.402097702026367,2.7931346460884834,16.772850036621097,1.9166586283398948,16.975528717041016,0.049115246170645444
2818,2010-12-01,16.758020401000973,16.86677360534668,16.24390983581543,16.263683319091793,60606805.0,0.034167189182642055,-1.3333297607437014,-2.5,33.84614471384002,21.92027625405441,0.4547141876376415,1.0787467070600911,1.6120257309762174,0.8682375656335815,31.278164219220145,0.6624107360839844,-0.9401015628791249,-0.8574266433715856,-2.4723385231331108,0.7574852363899396,-1.6648825832523464,-0.049970703490824775,0.4592678672504995,61.25662594136813,26.91868688029666,0.8074559398807624,12,0.3831100463867223,1.0652952194213903,2.0675630569458043,1.2185401916503942,-0.3658103942871058,2,0.0008849276504783177,-1.4399944439299934,16.204362869262695,-1.76541563260658,16.402097702026367,2.7931346460884834,16.772850036621097,0.0008849276504783177
2819,2010-12-02,16.99530029296875,17.237525939941403,16.540510177612305,16.955753326416016,80518058.0,0.014159183858828861,1.6603743366117738,0.08,38.39537920154248,22.81439983385264,0.07930684099555663,0.6973479712807631,1.3739264623087308,0.6495187220666558,31.752336881875245,0.697015762329098,-0.9308982373690071,-0.5059548377990737,-1.9381877986152851,0.9262781230171377,-1.2220713182071776,0.21016164260903025,-0.8156547546386719,77.10273802183087,41.42584394878972,0.7161164804081056,12,0.1458301544189453,0.8280153274536133,1.8203964233398438,0.9812602996826172,-0.4498443603515625,3,-0.011052887222527508,-1.3333297607437014,16.758020401000973,-1.4399944439299934,16.204362869262695,-1.76541563260658,16.402097702026367,-0.011052887222527508
2820,2010-12-03,17.00518798828125,17.108999252319336,16.86677360534668,16.926094055175778,41200966.0,0.0005817899738194132,-1.4500048229960452,2.0000000000000897,35.72494719928392,24.533263839901004,-0.08350489912942649,0.5563583212522403,1.3535962346199142,0.6624635078264305,33.52429882391554,0.24222564697265625,-0.9100540278010385,-0.39472808837890483,-1.646357663961414,0.8569014872036043,-1.0205428761701612,0.2310866994123515,-0.8043848419189459,78.03740845314233,42.99393394234583,0.6258147877912552,12,-0.1532440185546875,0.8181276321411133,1.791971206665039,0.9713726043701172,0.1631317138671875,4,-0.006395295625114428,1.6603743366117738,16.99530029296875,-1.3333297607437014,16.758020401000973,-1.4399944439299934,16.204362869262695,-0.006395295625114428
2821,2010-12-06,16.827226638793945,16.975528717041016,16.74319076538086,16.86182975769043,21947854.0,-0.01046512097425456,-1.2927159796725014,-0.4374939712549239,37.4607960888618,26.693999170980767,-0.01741949179087854,0.6554053204388381,1.5218597235031872,0.863085753974314,34.440879536963486,0.2619972229003906,-0.9383033635793048,-0.5012578010559068,-1.7095208877149908,0.7070052856031772,-1.1053893443854506,0.10287374227363699,-0.605689036560058,61.214963381257036,23.564400224351218,0.604131543329542,12,-0.11864089965820312,0.996088981628418,1.9785833358764648,1.1493339538574219,0.6624107360839844,0,-0.00440655415422242,-1.4500048229960452,17.00518798828125,1.6603743366117738,16.99530029296875,-1.3333297607437014,16.758020401000973,-0.00440655415422242
2822,2010-12-07,16.837114334106445,17.044734954833984,16.74319076538086,16.758020401000973,34282973.0,0.000587601006674765,-4.545476866954295,-2.2857457832654537,36.86708783480181,28.827700345548653,-0.05303296709993788,0.5560591484710073,1.500436125982116,0.8745678789456761,34.98803321747876,0.301544189453125,-0.9788883038550154,-0.41647815704345703,-1.5451301177300678,0.7121738036431537,-0.9808041373867624,0.14784782329984836,-0.5952569651184092,59.70157848969483,21.238467037239978,0.5643259803433059,12,-0.12852859497070312,0.986201286315918,1.9810538291931152,1.1394462585449219,0.5932044982910156,1,-0.00645924886748761,-1.2927159796725014,16.827226638793945,-1.4500048229960452,17.00518798828125,1.6603743366117738,16.99530029296875,-0.00645924886748761
2823,2010-12-08,16.975528717041016,17.173263549804688,16.72835922241211,16.807453155517578,24775056.0,0.008220790106187481,-1.727270601440464,2.1250120574900175,34.04959289084806,30.53602475103751,-0.2243381141155254,0.34747041713033866,1.3588683986790429,0.7584662006647136,35.425822584774025,0.4449043273925781,-0.9508350517125805,-0.22220373153686523,-1.2846313360564316,0.8402238729827012,-0.7534175337966467,0.3090100707229162,-0.7137579766339108,62.41157846632967,28.994970498206428,0.5312138022597828,12,-0.26694297790527344,0.8477869033813477,1.8772430419921875,1.0282201766967773,0.38558197021484375,2,-0.026208569689258443,-4.545476866954295,16.837114334106445,-1.2927159796725014,16.827226638793945,-1.4500048229960452,17.00518798828125,-0.026208569689258443
2824,2010-12-09,17.104055404663086,17.291902542114258,17.074394226074222,17.291902542114258,38775488.0,0.007571292167945831,1.315801230631727,-1.117635043123014,36.825369411214226,32.11354195081508,-0.371816479831363,0.17332339436624977,1.2281387662749736,0.6480166508808658,34.95496930810263,0.3163738250732422,-0.8534827219609618,-0.059073448181152344,-1.0838532459367336,0.9657063495744289,-0.5714633470589412,0.4533164506966365,-0.8227695602652965,66.66677948547853,38.01600498015468,0.5123898988777902,12,-0.36828136444091797,0.7093734741210938,1.7721977233886719,0.902165412902832,0.62286376953125,3,-0.04161851567407504,-1.727270601440464,16.975528717041016,-4.545476866954295,16.837114334106445,-1.2927159796725014,16.827226638793945,-0.04161851567407504
2825,2010-12-10,17.074394226074222,17.242469787597653,16.985414505004886,17.242469787597653,20265893.0,-0.001734160576957522,2.058806173399954,0.8947464614259516,41.72660722229051,34.77289887130009,-0.32953737251977344,0.1540394634354847,1.2545693971632588,0.694818833230439,34.012611659535004,0.25705528259276633,-0.7579496511651236,-0.05264797210692862,-1.0334603747373308,0.9281644305234735,-0.5430541734221279,0.4377582292082707,-0.7526837137677731,61.40344345577622,27.92526877797315,0.4904062013152003,12,-0.33862018585205433,0.6896009445190394,1.803094863891598,0.9318265914916957,0.6327514648437464,4,-0.030978451501916027,1.315801230631727,17.104055404663086,-1.727270601440464,16.975528717041016,-4.545476866954295,16.837114334106445,-0.030978451501916027
2826,2010-12-13,17.104055404663086,17.247413635253903,17.074394226074222,17.178205490112305,28271998.0,0.001737173114087387,-1.5925862413901828,0.4411711302769138,53.125002691406365,38.66899191712101,-0.2784348540968793,0.060925968606241554,1.226417982910121,0.6798036202303201,33.58874212848638,0.1730194091796804,-0.6659214915618534,0.019279003143310547,-0.8819531161236327,0.9205111224102538,-0.4313370564901611,0.46989506277678217,-0.7435372111643233,66.66677948547853,27.757787565422205,0.45061605963347195,12,-0.3361492156982422,0.20020675659179688,1.8068013191223145,0.993617057800293,0.7118453979492188,0,0.003757254988067338,2.058806173399954,17.074394226074222,1.315801230631727,17.104055404663086,-1.727270601440464,16.975528717041016,0.003757254988067338
2827,2010-12-14,17.173263549804688,17.183149337768555,17.00518798828125,17.14360237121582,39972247.0,0.00404630033662845,6.200138904965852,-0.40001543368659326,53.1250430624647,40.81109173363487,-0.21875540972121144,-0.04566331484037889,1.1463276768811497,0.6244507276568108,33.19769231056454,0.1779613494873047,-0.5889245689543259,0.11073226928710866,-0.7563827860828489,0.9778473246570663,-0.32282525839787013,0.5442897969720875,-0.7754899823613037,78.94767125049499,35.71852060312774,0.4335575276849791,12,-0.25705718994140625,0.10875320434570312,1.5596318244934082,0.9565410614013672,0.9886722564697266,1,0.018422463741717854,-1.5925862413901828,17.104055404663086,2.058806173399954,17.074394226074222,1.315801230631727,17.104055404663086,0.018422463741717854
2828,2010-12-15,17.020017623901367,17.128772735595707,16.955753326416016,17.104055404663086,52968232.0,-0.008923517970762407,1.5925862413900664,-2.8332583113626133,50.96356505437688,42.207556828394246,-0.02730865222100931,0.060458254474578865,1.285092735025529,0.7889070929162436,32.664500582815194,0.21751022338867188,-0.4535501059738003,-0.010628890991210227,-0.83124533557843,0.8099875535960095,-0.42093711328482186,0.3996793313024014,-0.5864788974711495,19.117788911648386,-26.54768523107626,0.41030822229361047,12,-0.009886741638183594,0.23728179931640625,1.680746078491211,1.1814661026000977,1.2210121154785192,2,0.02410697906210757,6.200138904965852,17.173263549804688,-1.5925862413901828,17.104055404663086,2.058806173399954,17.074394226074222,0.02410697906210757
2829,2010-12-16,17.054622650146484,17.099111557006836,16.906320571899414,16.965641021728516,83003653.0,0.002033195676397037,1.166684529806435,-1.0588288697231047,56.581984085258746,44.525005371280336,-0.05879699821096551,-0.045385667885227576,1.2297358303889574,0.7572239980080511,33.02094632061564,0.19279098510742188,-0.29505172177462313,0.06772489547729421,-0.6360822210129378,0.7715320119675262,-0.2841786627678218,0.4196284537224102,-0.5867493710889065,43.47847968193479,-6.565600519334431,0.35190355824511615,12,-0.04449176788330078,0.08650779724121094,1.7005186080932617,1.1468610763549805,1.0875396728515625,3,0.017970965608361977,1.5925862413900664,17.020017623901367,6.200138904965852,17.173263549804688,-1.5925862413901828,17.104055404663086,0.017970965608361977
2830,2010-12-17,16.86677360534668,17.123828887939453,16.78767967224121,17.054622650146484,177675868.0,-0.011014552983861559,1.0606120838326853,-2.1110992026065336,61.8686278177907,47.236986674494666,0.11996922705998969,0.062342211105786305,1.3926286449775027,0.9489845403283397,33.493699146223435,0.3361492156982422,-0.2273654632986748,-0.06723003387451243,-0.6162904500898954,0.4818303823408705,-0.3417602419822039,0.20730017423317904,-0.365939155766835,17.204283230927018,-37.39377200899,0.27453020810769174,12,0.1433572769165039,0.2743568420410156,1.7178211212158203,1.4928970336914062,1.3347091674804688,4,0.050996449526956145,1.166684529806435,17.054622650146484,1.5925862413900664,17.020017623901367,6.200138904965852,17.173263549804688,0.050996449526956145
2831,2010-12-20,16.950811386108402,17.079338073730472,16.79756736755371,16.896434783935547,136731020.0,0.004982445530369972,-1.2352869971780973,-0.28946967620093883,70.24120588460445,50.94522201336163,0.061804959821028405,-0.07088163631681255,1.2783595744997633,0.8619670937218622,33.503605228499744,0.28177070617676137,-0.18738174028702304,0.045726394653325286,-0.4269561039727172,0.5184088932793678,-0.19061485465969596,0.28206764396634654,-0.41833421282717964,41.25012057490203,-19.100078765250217,0.23634124931302103,12,0.059319496154781604,0.19031906127929332,1.4879531860351527,1.4879531860351527,1.3890857696533168,0,0.04461935700785391,1.0606120838326853,16.86677360534668,1.166684529806435,17.054622650146484,1.5925862413900664,17.020017623901367,0.04461935700785391
2832,2010-12-21,17.22764015197754,17.301790237426758,17.00518798828125,17.049678802490234,33659477.0,0.016331298812988004,-1.2222142831624452,3.2727559717981656,64.98415264098321,54.3823953189322,-0.17187675941556435,-0.3447512555393928,0.9751679016429193,0.5853167579067389,32.24005863724839,0.3509788513183558,-0.13048976253178424,0.3094552040100105,-0.18434406438588624,0.8032544724059072,0.06255556981206212,0.5563548382079588,-0.6647859639429967,85.57701582684703,24.294643231617073,0.24689963419794866,12,-0.1829051971435547,-0.08650970458984375,1.2111244201660156,1.2111244201660156,0.8453159332275391,1,0.034146327961652956,-1.2352869971780973,16.950811386108402,1.0606120838326853,16.86677360534668,1.166684529806435,17.054622650146484,0.034146327961652956
2833,2010-12-22,17.22269630432129,17.301790237426758,17.163375854492188,17.257299423217773,17289266.0,-0.0002869718436556701,1.2399913572244343,-0.19444176500219715,58.51849946482955,56.79274310266723,-0.14324927941067855,-0.3425767404134561,0.9391237549861344,0.5905699771427848,30.693777295222084,0.1384143829345703,-0.06630090511207243,0.29511890411377095,-0.21490315237608826,0.8051409606036302,0.04010787586884135,0.5501299323587006,-0.6155059533232148,84.61538461538461,24.28765292893013,0.25501102824492944,12,-0.1779613494873047,-0.08156585693359375,1.2111248970031738,1.2160682678222656,0.9145240783691406,2,0.0545349860066604,-1.2222142831624452,17.22764015197754,-1.2352869971780973,16.950811386108402,1.0606120838326853,16.86677360534668,0.0545349860066604
2834,2010-12-23,17.183149337768555,17.28201675415039,17.163375854492188,17.27212905883789,11278101.0,-0.0022962122686220887,1.1817990494396604,2.571436445816338,56.52170266185958,58.43664259595268,-0.10203280016956029,-0.30217026064901376,0.9328721271466662,0.6301994923954588,29.00714662043209,0.11864089965820312,0.002492432229495023,0.2451909065246589,-0.2772415089239004,0.7676233219732183,-0.01602530119961898,0.5064071142489368,-0.5342829935847604,76.92307692307693,18.057425157133565,0.2612162077242792,12,-0.1384143829345703,-0.042018890380859375,1.2259550094604492,1.255615234375,1.1369743347167969,3,0.06156498909580632,1.2399913572244343,17.22269630432129,-1.2222142831624452,17.22764015197754,-1.2352869971780973,16.950811386108402,0.06156498909580632
2835,2010-12-27,16.935981750488278,17.212810516357422,16.842056274414062,17.183149337768555,21063864.0,-0.014384300713548681,1.4193566454455502,2.7777968317935704,53.79311904695369,58.51087774656905,0.13794233042032644,-0.044432712532429974,1.1304247432714867,0.8790915517506726,27.336927539902234,0.3707542419433594,0.06696509467432321,-0.010133266448978162,-0.526773579864237,0.5065070469662807,-0.2684534231566076,0.24818689025865126,-0.2479399727099043,27.45103231224254,-29.83201768335246,0.25832015670762865,12,0.10875320434570668,0.20514869689941762,1.2432560920715368,1.502782821655277,1.4879531860351634,0,0.0712199971799683,1.1817990494396604,17.183149337768555,1.2399913572244343,17.22269630432129,-1.2222142831624452,17.22764015197754,0.0712199971799683
2836,2010-12-28,16.916206359863278,17.044734954833984,16.847000122070312,16.955753326416016,10583581.0,-0.001167655404708423,-1.2222460397419133,0.16000061734588783,52.73964547863016,58.468055792809665,0.14334317785756312,0.016688878436379895,1.0986949617546884,0.896547336619566,25.23518679947926,0.19773483276367188,0.1152158640481531,-0.055614089965825286,-0.5050771771708789,0.3938489972392283,-0.28034563356835207,0.1691174536367015,-0.19133967450600053,16.128911808755706,-39.16081315391193,0.22473154360252592,12,0.12852859497070668,0.22492408752441762,1.2519087791442907,1.522558212280277,1.4138050079345739,1,0.07597899822346799,1.4193566454455502,16.935981750488278,1.1817990494396604,17.183149337768555,1.2399913572244343,17.22269630432129,0.07597899822346799
2837,2010-12-29,17.000244140625,17.049678802490234,16.911264419555664,17.020017623901367,15076286.0,0.004967885764335156,2.499915599604524,0.4999999999999551,50.88962303270968,58.45984001262441,0.03596354169277305,-0.004918464154389568,0.9654570547346815,0.8115233158952968,22.761907917376945,0.1384143829345703,0.14626692739813052,-0.011370372772216086,-0.27880515987828147,0.2560644143338493,-0.14508776632525056,0.12234702078081838,-0.24076204214355457,34.40856646185377,-19.154926680388733,0.1337173935530328,12,0.044490814208984375,-0.1483001708984375,1.1555123329162598,1.4385204315185547,1.3198795318603516,2,0.07880198684531758,-1.2222460397419133,16.916206359863278,1.4193566454455502,16.935981750488278,1.1817990494396604,17.183149337768555,0.07880198684531758
2838,2010-12-30,16.772850036621097,17.01507568359375,16.73330307006836,17.01507568359375,21221515.0,-0.013375931670328467,1.3265299694478567,12.250024114980047,38.87050854931488,56.491898286408436,0.25100575828404814,0.23572958156753643,1.1401536724725325,1.0424398003270703,21.720796388758234,0.2817726135253906,0.13265356259060823,-0.23950595855712464,-0.5040468681612005,0.025034951046951193,-0.3717764133591608,-0.1072355037550885,0.5289402008056605,7.207213470336154,-42.85234066841062,0.13227045480203728,12,0.2446966171264613,-0.032132148742679334,1.1023707389831507,1.4434633255004847,1.6016502380371058,3,0.07751253041345896,2.499915599604524,17.000244140625,-1.2222460397419133,16.916206359863278,1.4193566454455502,16.935981750488278,0.07751253041345896
2839,2011-01-03,16.807453155517578,16.980470657348633,16.73824691772461,16.822282791137695,20141373.0,0.00206304347924946,-2.1613208369117407,0.06122240070553493,41.05967456740141,54.17979236969851,0.19853230921120613,0.1964014629367874,1.0572682985147352,1.010096345618173,21.766436284647487,0.24222373962402344,0.11274390997635564,-0.19551048278808736,-0.4754894069678066,0.0844684413916319,-0.33549994487794876,-0.055521020698225954,0.48296733856201257,15.463802704852824,-31.790986222782998,0.1399894620898602,1,0.21009349822998047,-0.06673526763916016,0.9936175346374512,1.3347101211547852,1.6362552642822266,0,0.07911771134321532,1.3265299694478567,16.772850036621097,2.499915599604524,17.000244140625,-1.2222460397419133,16.916206359863278,0.07911771134321532
2840,2011-01-04,16.896434783935547,17.000244140625,16.72835922241211,16.856887817382812,20078495.0,0.005294176791369454,1.2000216072723906,-2.6667524115755628,43.3121613933422,51.18767631511381,0.12762133382553387,0.10419679231352319,0.9176524692207586,0.9232043543260247,21.7810035736992,0.2718849182128906,0.1109005521335078,-0.10109119415283274,-0.38508379099326007,0.18290140268759458,-0.2430874925730464,0.04090510426738092,0.38284336166382005,52.307911482571946,7.198435922570788,0.14199629842021316,1,0.11863994598388672,-0.1557168960571289,0.8848624229431152,1.2259550094604492,1.4582939147949219,1,0.08425972145930993,-2.1613208369117407,16.807453155517578,1.3265299694478567,16.772850036621097,2.499915599604524,17.000244140625,0.08425972145930993
2841,2011-01-05,16.753076553344727,16.896434783935547,16.481191635131836,16.842056274414062,34038477.0,-0.008484525429419021,3.1999594872240067,-2.2499758850197744,37.082101446131006,48.08744840457468,0.2681835506700665,0.2547776371427375,1.007347937494977,1.0691027503820578,21.786310097358044,0.41524314880371094,0.08716106069471152,-0.2407419204711907,-0.535815424630691,0.05433158368830959,-0.38827867255093906,-0.09320516839144233,0.5041648353271491,47.82604319395003,6.7078382562058465,0.14753675207975012,1,0.1384143829345703,-0.012358665466308594,0.961484432220459,1.302577018737793,1.4385204315185547,2,0.09973442059184823,1.2000216072723906,16.896434783935547,-2.1613208369117407,16.807453155517578,1.3265299694478567,16.772850036621097,0.09973442059184823
2842,2011-01-06,16.72835922241211,16.921150207519528,16.698699951171875,16.79262351989746,22445759.0,-0.0014753905561114555,-2.6000185205191344,0.7222353218580524,40.26407641381734,46.05917917668444,0.23985300539838406,0.285570921568123,0.979877461371295,1.0949793699199795,21.965024898923012,0.2224502563476527,0.06428709932598053,-0.2600214958190925,-0.5708424170510042,0.05079942541281923,-0.41543195643505015,-0.10461103520313486,0.4823191810473624,46.29611766681314,2.296072750770911,0.1554104606159567,1,0.1532449722290039,0.012358665466308594,0.8576741218566895,1.1987667083740234,1.3890876770019567,3,0.09574472451786553,3.1999594872240067,16.753076553344727,1.2000216072723906,16.896434783935547,-2.1613208369117407,16.807453155517578,0.09574472451786553
2843,2011-01-07,16.530624389648438,16.74319076538086,16.441644668579098,16.688812255859375,35357842.0,-0.011820336360230277,1.2592386178513513,2.4615201970735763,34.22619799501625,43.581900880368515,0.36776827407962287,0.4724904803154928,1.1253973893677127,1.291867202915732,22.75057074813165,0.30154609680176137,0.011101906518174331,-0.43551111221313477,-0.8078082497694119,-0.06321397465685763,-0.6216596809912751,-0.24936254343499442,0.6362848077113767,15.92907360679133,-26.97463759634496,0.18614856877813882,1,0.2966032028198242,0.24222564697265625,0.9515986442565918,1.2926912307739258,1.5423316955566406,4,0.10825358078775937,-2.6000185205191344,16.72835922241211,3.1999594872240067,16.753076553344727,1.2000216072723906,16.896434783935547,0.10825358078775937
2844,2011-01-10,16.392210006713867,16.481191635131836,16.293342590332028,16.421871185302734,30224873.0,-0.008373209606120313,1.5333299036693597,0.18750602874505642,35.27609975950159,41.524454292873834,0.4271036522615006,0.5848250997848012,1.1987126876769594,1.4321730410704703,24.038509478106473,0.2372817993164098,-0.053446989997684824,-0.5383332252502449,-0.9839922604513127,-0.09267419004917699,-0.7611627428507788,-0.3155037076497109,0.716678028343491,13.986023420215208,-30.83964533637911,0.22282951760053443,1,0.2793006896972656,0.40535640716552734,1.090013027191162,1.431105613708496,1.680746078491211,0,0.12092879893147024,1.2592386178513513,16.530624389648438,-2.6000185205191344,16.72835922241211,3.1999594872240067,16.753076553344727,0.12092879893147024
2845,2011-01-11,16.545455932617188,16.59983253479004,16.332889556884766,16.421871185302734,52914541.0,0.009348704405357955,1.2978852658194595,-4.166548774998392,37.94123221027748,39.88018615194576,0.2376247872509083,0.41099245436195986,0.9820811180809343,1.2851229388772296,24.995845088994624,0.26694297790527344,-0.10448386142256894,-0.35864038467407156,-0.8303711772298819,0.11309040788173874,-0.5945057809519767,-0.1227749883961664,0.4818775579676391,40.15773867392629,-4.908702168169441,0.23586539627790468,1,0.1260547637939453,0.25211048126220703,0.9367671012878418,1.2778596878051758,1.6955738067626989,1,0.11472953630975269,1.5333299036693597,16.392210006713867,1.2592386178513513,16.530624389648438,-2.6000185205191344,16.72835922241211,0.11472953630975269
2846,2011-01-12,17.168319702148438,17.207866668701172,16.530624389648438,16.550397872924805,50261132.0,0.03764560928800731,-1.0601503323150654,4.999984566472204,48.536587431619424,39.61873775182461,-0.38634402635802445,-0.21798620585133222,0.3044717034720641,0.6702454598266279,25.18611659472806,0.6772422790527344,-0.13861556681470333,0.26101016998291016,-0.21728528672307945,0.7393056266888998,0.021862441629913576,0.5001578983359067,-0.8749771118164098,95.67567793039875,53.43125681583282,0.23914772835299528,1,-0.41771507263183594,-0.37075328826904297,0.1693100929260254,0.6549959182739258,1.0727100372314489,2,0.06910454937727906,1.2978852658194595,16.545455932617188,1.5333299036693597,16.392210006713867,1.2592386178513513,16.530624389648438,0.06910454937727906
2847,2011-01-13,17.48963737487793,17.558845520019528,17.163375854492188,17.27212905883789,54039734.0,0.018715732133604446,1.2222103136538531,0.35199972836907234,55.69617986308395,41.48825678668785,-0.7050883589696326,-0.5421847680387586,-0.07791099542436442,0.3621787423517162,25.012119890180507,0.3954696655273402,-0.14342890457430713,0.5665091514587388,0.033393060498863036,1.0996252424186146,0.2999511059788027,0.8330671969386749,-1.1780043029785183,94.53117464068708,55.26508231485939,0.26655804547993733,1,-0.563543319702152,-0.563543319702152,-0.22368669509887695,0.3336782455444336,0.7711658477783203,3,0.040135744094594195,-1.0601503323150654,17.168319702148438,1.2978852658194595,16.545455932617188,1.5333299036693597,16.392210006713867,0.040135744094594195
2848,2011-01-14,17.43031883239746,17.529184341430664,17.27212905883789,17.43031883239746,34475218.0,-0.003391639358153564,1.6000501601265578,0.0,55.23014781378949,43.0627538140643,-0.6064777450569991,-0.474899775593407,-0.07586869036983401,0.4365900367070026,24.713481322500375,0.25705528259277344,-0.1456912040393732,0.4866755485534675,-0.09178848743308876,1.0651395845400238,0.19744353056018937,0.7759075665467456,-1.068797262573245,89.84382535931348,53.05500505349232,0.289232017993278,1,-0.5042247772216832,-0.5042247772216832,-0.1643681526184082,0.39299678802490234,0.62286376953125,4,0.039421428467472985,1.2222103136538531,17.48963737487793,-1.0601503323150654,17.168319702148438,1.2978852658194595,16.545455932617188,0.039421428467472985
2849,2011-01-17,17.36111068725586,17.49952507019043,17.351224899291992,17.469865798950195,17416418.0,-0.0039705610555422766,-1.3076945907842992,-100.0,59.72848071762668,44.88678929454035,-0.5034134395079661,-0.4021726163452968,-0.0686311026328319,0.5185895115975683,24.281613585331396,0.1483001708984375,-0.15224129380656493,0.4021430015563965,-0.20426382935547238,1.0085498324682654,0.09893958610046028,0.7053464170123327,-0.9516961594238325,83.87096774193573,44.00485791704678,0.3032034154559351,1,-0.4350166320800817,-0.4350166320800817,-0.09516000747680664,0.4622049331665039,0.4597339630126953,0,0.04100229592290772,1.6000501601265578,17.43031883239746,1.2222103136538531,17.48963737487793,-1.0601503323150654,17.168319702148438,0.04100229592290772
2850,2011-01-18,17.726919174194336,17.76646614074707,17.375940322875973,17.41054344177246,29066701.0,0.02107056936207452,-1.0256435623973377,-2.9090653992528805,66.01563706927419,48.101626586000705,-0.8258790367427515,-0.7380788013931792,-0.4854688883800833,0.16261987634662844,23.803945091586417,0.40535545349121094,-0.10876203613367608,0.7249442100524917,0.03045899638888727,1.419429423716096,0.37770160322068946,1.0721868168842938,-1.2715274066748101,96.79999753062411,51.70344576591892,0.3472426068318025,1,-0.6970148086547852,-0.6970148086547852,-0.4523177146911621,0.09639644622802734,-0.05932044982910156,1,0.019520420193176014,-1.3076945907842992,17.36111068725586,1.6000501601265578,17.43031883239746,1.2222103136538531,17.48963737487793,0.019520420193176014
2851,2011-01-19,17.70714569091797,17.815900802612305,17.608278274536133,17.746692657470703,34886216.0,-0.0011154495082909,1.33331904312784,-0.125,64.32866149842033,50.77546937317882,-0.7336944029724748,-0.6943363636050393,-0.4929864239883308,0.19316429388018008,23.344995666751423,0.20762252807617188,-0.06795925887935184,0.6673540115356431,-0.0945020454781158,1.429210068549402,0.28642598302876365,1.0482820400425226,-1.173089461004789,83.33318718193803,35.361009191361234,0.38092802850687946,1,-0.6525239944458008,-0.6525239944458008,-0.4572610855102539,0.11616992950439453,0.08898162841796875,2,0.030150768383621962,-1.0256435623973377,17.726919174194336,-1.3076945907842992,17.36111068725586,1.6000501601265578,17.43031883239746,0.030150768383621962
2852,2011-01-20,17.815900802612305,17.885108947753906,17.6873722076416,17.6972599029541,38530757.0,0.006141877047417976,-1.85713104588673,-3.0,72.21052067248212,54.99594967067503,-0.750926358167348,-0.7976570987330831,-0.6308813163321005,0.09347500072883008,23.77886890993733,0.1977367401123047,-0.030717071334755985,0.7466960906982436,-0.08766756698418376,1.581059748380671,0.32951426185702815,1.163877919539459,-1.1792970068831963,88.70955697029666,34.111075466385635,0.41718182884121446,1,-0.7266750335693359,-0.7266750335693359,-0.7798166275024414,0.007414817810058594,0.25705528259277344,3,0.02386233182805131,1.33331904312784,17.70714569091797,-1.0256435623973377,17.726919174194336,-1.3076945907842992,17.36111068725586,0.02386233182805131
2853,2011-01-21,18.161935806274414,18.35472869873047,17.85544776916504,17.894994735717773,76632404.0,0.019422818273178155,-1.88572499476359,2.249991961673258,75.46467521681976,59.46134694371038,-0.9400848482045028,-1.1275277095985743,-0.9948271530143487,-0.2480991580083014,24.608062145801853,0.5388278961181641,0.04460238260987026,1.045769119262694,0.07969557716383235,2.0118426613615554,0.5627323482132631,1.5288058903121247,-1.4004814953428273,80.7880256593015,20.36189812876127,0.48303677104943077,1,-0.8181266784667969,-0.8379001617431641,-1.0628242492675781,-0.3386201858520508,0.029661178588867188,4,0.0054436607108632185,-1.85713104588673,17.815900802612305,1.33331904312784,17.70714569091797,-1.0256435623973377,17.726919174194336,0.0054436607108632185
2854,2011-01-24,18.241029739379886,18.300350189208984,18.092729568481445,18.18170928955078,47015757.0,0.004354928568690797,1.333322615564344,0.22222301613388587,75.37311660069238,63.62044520931204,-0.8150559234730004,-1.1840090702313404,-1.0817202833983224,-0.3214377008495468,25.48206601448121,0.20762062072753906,0.12389450112062406,1.0719690322876012,-0.01750603062897227,2.1614440952041747,0.5272315008293127,1.6167065637458897,-1.2883825019124338,88.38370355069638,25.8181978304368,0.5447375314582872,1,-0.7983531951904332,-0.9169940948486364,-1.1073145866394078,-0.4177141189575231,-0.049432754516605115,0,-0.01029805554483798,-1.88572499476359,18.161935806274414,-1.85713104588673,17.815900802612305,1.33331904312784,17.70714569091797,-0.01029805554483798
2855,2011-01-25,18.142162322998047,18.40910530090332,18.102615356445312,18.389331817626953,28888744.0,-0.005420056750875091,1.1379305756975027,-4.1666827433199005,76.66033849958737,66.74530643908625,-0.5206263967531157,-1.0436530182106551,-0.9919617148640221,-0.21898894343984665,25.62639158525546,0.3064899444580078,0.2402513171286742,0.912792587280272,-0.25320804119276374,2.0787932157533078,0.32979227304375414,1.49579290151679,-1.0212653101790323,66.6665872758798,2.144245438307536,0.5830003142365174,1,-0.35592174530029297,-0.7909383773803711,-1.0665316581726074,-0.3188467025756836,-0.20762062072753906,1,-0.017711101191183354,1.333322615564344,18.241029739379886,-1.88572499476359,18.161935806274414,-1.85713104588673,17.815900802612305,-0.017711101191183354
2856,2011-01-26,18.20148277282715,18.418991088867188,18.161935806274414,18.241029739379886,47967709.0,0.003269756315315453,-3.3333333333333335,0.15999938265890254,77.90263390060491,69.21269022103303,-0.46710122354559047,-1.055882347305527,-1.0648297770203285,-0.27466247438601243,25.78567584054982,0.2768287658691406,0.37856793011965095,0.9078492164611802,-0.32522427737042037,2.140922710292781,0.2913124695453817,1.5243859633769787,-0.9002365996763295,70.27027027027027,3.3002302704533832,0.6165367469157996,1,-0.3559226989746094,-0.8453159332275391,-1.125852108001709,-0.37816715240478516,-0.2916584014892578,2,-0.029331898676900447,1.1379305756975027,18.142162322998047,1.333322615564344,18.241029739379886,-1.88572499476359,18.161935806274414,-0.029331898676900447
2857,2011-01-27,18.33989715576172,18.414047241210934,18.10755920410156,18.20148277282715,43466510.0,0.007604566323640816,1.1379314932711195,-3.4999999999996856,85.05749165491397,72.52683953671352,-0.5277177335027154,-1.1476267603018684,-1.2047853349551438,-0.40574650597841355,25.89867833792134,0.306488037109375,0.519114238415245,0.979280948638916,-0.32988433832076325,2.2884462355985953,0.3246983051590746,1.6338635921187574,-0.859811796096281,85.96488852937294,12.020556655913452,0.6545826434798403,1,-0.4547891616821289,-0.9837303161621094,-1.2642664909362793,-0.5165815353393555,-0.4992809295654297,3,-0.029649557563355744,-3.3333333333333335,18.20148277282715,1.1379305756975027,18.142162322998047,1.333322615564344,18.241029739379886,-0.029649557563355744
2858,2011-01-28,18.072956085205078,18.418991088867188,18.013635635375977,18.305294036865234,32967238.0,-0.01455521087656575,-1.3098568587172714,-1.6785679835742535,81.0219414945112,74.89277962303402,-0.1788389012350038,-0.8203507795648477,-0.9437940056383596,-0.13453154494894903,25.435876649193865,0.40535545349121094,0.5964690757419646,0.6473345756530762,-0.668042940667469,1.9627120919736214,-0.010354182507196441,1.3050233338133488,-0.44264580886736127,14.634180771022432,-64.13113216533871,0.6576887581602724,1,-0.1754903793334961,-0.7167892456054688,-0.9800233840942383,-0.24964046478271484,-0.18784713745117188,4,0.0,1.1379314932711195,18.33989715576172,-3.3333333333333335,18.20148277282715,1.1379305756975027,18.142162322998047,0.0
2859,2011-01-31,18.13722038269043,18.310237884521484,17.934541702270508,18.008691787719727,32634225.0,0.003555826572165355,-1.7142857142857142,-0.5531967293862674,80.37739557739549,76.48853056838084,-0.13570535347182044,-0.8220301941156372,-1.0221489629290588,-0.19568349956764308,24.83919377737972,0.37569618225097656,0.6374139446686371,0.6451105117797837,-0.6731309282891615,1.963351951848729,-0.014010208254688905,1.3042312318142564,-0.38072117634799696,41.83691548125721,-40.08478552528163,0.6591207200344735,1,-0.12358570098876953,-0.7810535430908203,-1.0442876815795898,-0.3139047622680664,-0.10875511169433594,0,0.002998067014984729,-1.3098568587172714,18.072956085205078,1.1379314932711195,18.33989715576172,-3.3333333333333335,18.20148277282715,0.002998067014984729
2860,2011-02-01,18.32012367248535,18.40416145324707,18.072956085205078,18.26080322265625,27891088.0,0.010084416792414341,1.913027067379069,0.4615350369512955,76.41726431131816,77.83170865870282,-0.2521273949028462,-0.9410538536803266,-1.2171487613211056,-0.3735899450709965,24.391418443501223,0.3312053680419922,0.6940448617542394,0.7568293571472182,-0.5796070584771371,2.0932657727715736,0.08861114933504055,1.4250475649593959,-0.4576257649389568,79.59179655972062,-0.5657416652734639,0.6682182078121768,2,-0.26694202423095703,-0.9639568328857422,-1.2271909713745117,-0.4968080520629883,-0.38558197021484375,1,-0.007015601527576076,-1.7142857142857142,18.13722038269043,-1.3098568587172714,18.072956085205078,1.1379314932711195,18.33989715576172,-0.007015601527576076
2861,2011-02-02,18.42393493652344,18.438764572143555,18.27069091796875,18.33001136779785,24852667.0,0.005666515461028254,1.720016051116633,1.5833252950066514,73.80357908220533,78.00871514867207,-0.27219351583995177,-0.9626246754492378,-1.3193504604379775,-0.47301288302425704,23.339850952209822,0.1680736541748047,0.7545246271993307,0.7770977020263707,-0.5549728636668725,2.109168267719614,0.11106241917974913,1.4431329848729924,-0.48939323425293324,97.05891253527484,17.94625765121448,0.666035282846622,2,-0.2768287658691442,-1.057881355285648,-1.3310022354126012,-0.6006193161010778,-0.5882606506347692,2,-0.026562905043849505,1.913027067379069,18.32012367248535,-1.7142857142857142,18.13722038269043,-1.3098568587172714,18.072956085205078,-0.026562905043849505
2862,2011-02-03,18.33001136779785,18.503028869628906,18.20148277282715,18.379444122314453,39254926.0,-0.005097910356782531,1.03333654866403,-0.526308307779766,72.52475011126312,77.68205680361021,-0.1091527377920194,-0.7826856958653501,-1.2067080760474056,-0.3766233809253734,22.252213385676246,0.3015460968017578,0.7671578143089413,0.6030915260314949,-0.6884450960970696,1.8946281481600593,-0.042676785032789155,1.2488598370957789,-0.3047095489501963,69.56527574139996,-7.851639521808153,0.6457683110642831,2,-0.11122608184814453,-0.9318256378173828,-1.2370786666870117,-0.5066957473754883,-0.6821861267089844,3,-0.022923444401030002,1.720016051116633,18.42393493652344,1.913027067379069,18.32012367248535,-1.7142857142857142,18.13722038269043,-0.022923444401030002
2863,2011-02-04,18.32012367248535,18.468425750732425,18.19159698486328,18.389331817626953,37842204.0,-0.0005394265783091878,1.4347723974802649,1.4000463016552842,74.74489770809015,77.61225470443219,-0.08321755398667463,-0.6660057429735602,-1.1800615847578655,-0.3649336663592848,20.52038768154909,0.2768287658691442,0.7914270690235732,0.5037288665771484,-0.6825053440574251,1.689963077211722,-0.08938823874013835,1.0968459718944352,-0.1992764434814447,67.82597609134007,-8.412077539078439,0.5931171053172859,2,-0.10133838653564453,-0.9219379425048828,-1.3717842102050781,-0.4968080520629883,-0.9837303161621094,4,-0.026173810551793686,1.03333654866403,18.33001136779785,1.720016051116633,18.42393493652344,1.913027067379069,18.32012367248535,-0.026173810551793686
2864,2011-02-07,18.374500274658203,18.50797271728516,18.250917434692386,18.369558334350586,22955964.0,0.0029681351035046877,-1.122461514232906,-0.0714069174590051,69.90881744137619,76.86208569796428,-0.1303813129250102,-0.5947529433783885,-1.2147896935244233,-0.41701590968759206,18.445364475805565,0.25705528259277344,0.7918261983440793,0.4589909553527818,-0.543183076014909,1.4611649867204726,-0.04209606033106539,0.960077971036629,-0.18290328979492188,69.3178529775418,-4.140829149250692,0.5010870156838461,2,-0.1532430648803711,-0.9738426208496094,-1.4953680038452148,-0.5511846542358398,-1.3248214721679688,0,-0.026634265944051716,1.4347723974802649,18.32012367248535,1.03333654866403,18.33001136779785,1.720016051116633,18.42393493652344,-0.026634265944051716
2865,2011-02-08,18.443708419799805,18.47831153869629,18.29046440124512,18.34978485107422,21349413.0,0.003766532101939779,1.3030388064587355,19.005403319181784,71.97642166029462,76.20361767126313,-0.17021699006994595,-0.5422590054328964,-1.2566060918886066,-0.48003094312728223,16.846266391499718,0.18784713745116832,0.7499422774074347,0.4332864761352546,-0.3604330329297021,1.2270059852002113,0.03642672160277627,0.830146230667733,-0.25211143493652344,79.6873492813727,7.168828501550664,0.3968597545324779,2,-0.22245121002197266,-1.043050765991211,-1.5645761489868164,-0.6203927993774414,-1.7054615020751953,1,-0.02251408118976428,-1.122461514232906,18.374500274658203,1.4347723974802649,18.32012367248535,1.03333654866403,18.33001136779785,-0.02251408118976428
2866,2011-02-09,18.35472869873047,18.53763198852539,18.295406341552734,18.389331817626953,23891953.0,-0.004824394261937814,-2.161227690239713,-0.36841784619133683,66.26869453546549,74.11597354687996,-0.06393695474001859,-0.3792853578305646,-1.1287515331841718,-0.3903642677718153,17.617389051675268,0.24222564697265625,0.6994525826459039,0.2849863052368171,-0.415613178159596,0.9855857886332302,-0.0653134364613912,0.6352860469350254,-0.10381126403808238,47.143124869089746,-22.363710423800583,0.3502997416982074,2,-0.11864185333251953,-0.9392414093017578,-1.476832389831543,-0.5314130783081055,-1.176523208618164,2,-0.022892574625144047,1.3030388064587355,18.443708419799805,-1.122461514232906,18.374500274658203,1.4347723974802649,18.32012367248535,-0.022892574625144047
2867,2011-02-10,18.19159698486328,18.280576705932614,18.023521423339844,18.26080322265625,31541892.0,-0.008887721335727017,3.7273141814867916,2.0,51.00674443024518,70.78095165085041,0.0848712420651978,-0.16956170244316127,-0.9214645115739017,-0.22867122437786946,18.611802430032768,0.331207275390625,0.6481860226411769,0.08675661087035991,-0.5597200937622162,0.733233315502936,-0.23648174144592815,0.40999496318664796,0.3460350036621094,32.69249319215558,-33.92553257203177,0.3232383523162876,2,0.04448986053466797,-0.7761096954345703,-1.3754925727844238,-0.36828136444091797,-1.0875415802001953,3,-0.019565225596783087,-2.161227690239713,18.35472869873047,1.3030388064587355,18.443708419799805,-1.122461514232906,18.374500274658203,-0.019565225596783087
2868,2011-02-11,18.117446899414066,18.26080322265625,18.008691787719727,18.18665313720703,21237209.0,-0.004076062454050233,1.3181977621102108,0.9999999999999487,45.79129040765238,66.93805107643452,0.1855037373274051,-0.04352586633588018,-0.8209591298836791,-0.15174861067059098,19.638209138639283,0.25211143493652344,0.5836075089627286,-0.021749877929682526,-0.584964332950797,0.5414645770914319,-0.303357105440238,0.2598573495808729,0.4201850891113246,20.56094649805164,-41.515029315232056,0.28160722751055706,2,0.15571498870849254,-0.7019596099853551,-1.3062858581543004,-0.29413127899170277,-0.6278095245361364,4,-0.025920962315081342,3.7273141814867916,18.19159698486328,-2.161227690239713,18.35472869873047,1.3030388064587355,18.443708419799805,-0.025920962315081342
2869,2011-02-14,18.072956085205078,18.236087799072266,17.974088668823242,18.117446899414066,26978534.0,-0.002455688953084567,-1.1632649847239283,0.6428728916327598,47.55247962873025,63.73085277836918,0.2457647975747932,0.06011091623588172,-0.7577360279017675,-0.10558410261208451,20.66792783836902,0.26199913024902344,0.4830997944527269,-0.10183296203613423,-0.5323488467763902,0.3286829227041217,-0.317090904406264,0.1134249803339955,0.4435182952880865,17.543889338283822,-42.135817795000165,0.21525794237012882,2,0.18290424346923828,-0.6574687957763672,-1.2729172706604004,-0.24964046478271484,-0.7019596099853516,0,-0.04075496700203918,1.3181977621102108,18.117446899414066,3.7273141814867916,18.19159698486328,-2.161227690239713,18.35472869873047,-0.04075496700203918
2870,2011-02-15,18.072956085205078,18.22125625610352,17.998804092407227,18.05318260192871,26831814.0,0.0,-2.461468829299475,-0.4444396810425779,45.25550631636907,60.55884469327627,0.23134541503435457,0.09208562718300328,-0.7389362796754959,-0.10870821801141517,21.02098943744902,0.22245216369629262,0.4070026217703848,-0.1191348075866685,-0.49865780601603404,0.26038819084269704,-0.3088963068013513,0.07062669162801427,0.4109751525878913,17.543889338283822,-39.110934555276685,0.18976149921468363,2,0.18290424346923828,-0.6376953125,-1.3384175300598145,-0.24964046478271484,-0.6030902862548828,1,-0.056619253534983205,-1.1632649847239283,18.072956085205078,1.3181977621102108,18.117446899414066,3.7273141814867916,18.19159698486328,-0.056619253534983205
2871,2011-02-16,18.241029739379886,18.29046440124512,18.04823875427246,18.04823875427246,31673531.0,0.009299732339437039,-1.5128316745484054,9.749975885019953,46.42856650714027,57.65926873726262,0.03866413191681417,-0.035774148357035074,-0.8801324410515221,-0.27746067253203677,21.362870181206876,0.2422256469726598,0.33358255013528293,0.022244644165041905,-0.2811226538417273,0.3256119421718111,-0.1294390048383427,0.1739282931684265,0.2123109442749005,84.37469856274735,30.129167217848185,0.1516836490033839,2,0.014830589294430041,-0.7069015502929723,-1.5064911842346227,-0.4177141189575231,-0.6821842193603587,2,-0.08238475804964973,-2.461468829299475,18.072956085205078,-1.1632649847239283,18.072956085205078,1.3181977621102108,18.117446899414066,-0.08238475804964973
2872,2011-02-17,18.241029739379886,18.29046440124512,18.117446899414066,18.280576705932614,24276792.0,0.0,4.833129702269252,-0.20512871247943065,57.522087633486215,55.74562317341774,0.02761916170657841,-0.0024153636315809024,-0.8530195513164784,-0.2790146034869423,21.543049859578147,0.1730175018310547,0.27128099080649903,0.0009881973266629984,-0.2357852891197254,0.2377616837730514,-0.1173985458965312,0.1193749405498572,0.18355582338500653,84.37469856274735,24.080974408823664,0.11838674322319441,2,0.014830589294430041,-0.3905258178710973,-1.4669442176818883,-0.4177141189575231,-0.6525230407714844,3,-0.05826558393099324,-1.5128316745484054,18.241029739379886,-2.461468829299475,18.072956085205078,-1.1632649847239283,18.072956085205078,-0.05826558393099324
2873,2011-02-18,18.26080322265625,18.379444122314453,18.142162322998047,18.315181732177734,27904948.0,0.001084011350174885,1.5946148872713621,1.3750361724705857,55.76030966787511,54.17356675413984,-0.0016246886883948264,-0.015180484574770503,-0.8493535581580574,-0.29676982406098773,20.794719127102695,0.23728179931640625,0.21203431331802847,0.015818309783934836,-0.2182013931956881,0.24983801276355777,-0.10119154170587663,0.1328281612737463,0.13675252647214364,70.73163845795514,7.768515149285861,0.11700985148981222,2,-0.004942893981933594,-0.3559226989746094,-1.3347091674804723,-0.4374876022338867,-0.6080341339111364,4,-0.06334594398114879,4.833129702269252,18.241029739379886,-1.5128316745484054,18.241029739379886,-2.461468829299475,18.072956085205078,-0.06334594398114879
2874,2011-02-21,18.05318260192871,18.305294036865234,18.00374984741211,18.236087799072266,22428444.0,-0.011369741965673419,-1.1403515897352585,3.3635566467905997,37.837870719261495,50.38039442735838,0.17391255306670317,0.18724571653989486,-0.6243661927350566,-0.08855454160794096,19.764051149064425,0.301544189453125,0.1536175336330743,-0.1824099540710442,-0.4316796061184647,0.06685969797637625,-0.30704478009475267,-0.057775128047335755,0.3262615203857422,14.286072207050335,-44.64972691789134,0.1246348260237098,2,0.20267772674560547,-0.10875415802001953,-1.1270885467529332,-0.22986698150634766,-0.4597339630126953,0,-0.031215838197447554,1.5946148872713621,18.26080322265625,4.833129702269252,18.241029739379886,-1.5128316745484054,18.241029739379886,-0.031215838197447554
2875,2011-02-22,17.820844650268555,17.974088668823242,17.751636505126953,17.944427490234375,31435331.0,-0.012869639485911688,1.432431305073257,0.6756660931226862,25.403226433793307,45.83978686050591,0.34487282140862874,0.415584315381448,-0.3760470042872832,0.14271731844335633,18.52220034070275,0.3015460968017578,0.08284200287656773,-0.39868202209472514,-0.7075909072578881,-0.08977313693156219,-0.5531364646763066,-0.24422757951314367,0.5585994720458984,11.02378232549096,-41.30970831418672,0.15445444258158167,2,0.24469566345214844,0.1359415054321289,-0.894750595092777,0.0024709701538085938,-0.20762252807616832,1,-0.025242808849806675,-1.1403515897352585,18.05318260192871,1.5946148872713621,18.26080322265625,4.833129702269252,18.241029739379886,-0.025242808849806675
2876,2011-02-23,17.667598724365234,17.875221252441406,17.603336334228516,17.875221252441406,33559650.0,-0.00859925154563368,1.6190309956455435,1.680027163428148,24.23073213079965,42.86467438278975,0.4362785006858907,0.5552501683120852,-0.20922728889647146,0.29620532547464506,17.38266042774977,0.2718849182128906,0.018867130344180083,-0.5252337455749512,-0.9208184801112971,-0.12964901103860527,-0.7230261128431259,-0.32744137830677644,0.6616207885742185,8.280085720464777,-40.143940641339064,0.1977923672681735,2,0.32379150390625,0.40288543701171875,-0.6376943588256836,0.1458301544189453,-0.20267677307128906,2,-0.011191839281608051,1.432431305073257,17.820844650268555,-1.1403515897352585,18.05318260192871,1.5946148872713621,18.26080322265625,-0.011191839281608051
2877,2011-02-24,17.796127319335938,17.835674285888672,17.519298553466793,17.598392486572266,46191837.0,0.007274819684095046,1.2857142857143113,-0.9523765778014588,31.338062133774955,41.25876013013671,0.27463382843109585,0.4046411030200403,-0.3246398454644428,0.16211731637989502,16.50145240699978,0.31637573242187855,-0.05819738570893307,-0.3695166587829597,-0.7960762772214451,0.05704295965552575,-0.5827964680022042,-0.1562368495637152,0.4605038757324209,32.18394372943323,-13.216386553690377,0.21327980921924314,2,0.1532440185546875,0.23233795166015625,-0.7415056228637695,-0.03213214874267578,-0.049434661865234375,3,-0.01333333904947942,1.6190309956455435,17.667598724365234,1.432431305073257,17.820844650268555,-1.1403515897352585,18.05318260192871,-0.01333333904947942
2878,2011-02-25,18.072956085205078,18.13227653503418,17.623109817504886,17.791183471679688,76832705.0,0.01555556222439236,1.5432044662080877,1.4250024114980226,40.7295299793828,40.50065461354254,-0.010247255935119881,0.1347194746690974,-0.5799250441181556,-0.11950685825794949,15.50154565774029,0.5091667175292933,-0.11472619769314463,-0.09268789291381907,-0.5192475113523045,0.3338717255246664,-0.30596770213306357,0.12059191630542543,0.0951951928710919,70.44029430607068,26.906018312934435,0.21327980921924314,2,-0.12358474731445312,-0.044490814208984375,-0.9837303161621094,-0.7686939239501953,-0.26694297790527344,4,-0.026805210188789008,1.2857142857143113,17.796127319335938,1.6190309956455435,17.667598724365234,1.432431305073257,17.820844650268555,-0.026805210188789008
2879,2011-02-28,18.19159698486328,18.310237884521484,17.939485549926758,18.092729568481445,37747501.0,0.0065645541935070995,1.2058795158846793,0.35087659920124553,42.47788819296087,40.19203037760829,-0.12325020372776052,0.021461552954434637,-0.6763151713602724,-0.2454592210604183,14.854372698714629,0.37075233459472656,-0.1272390442516098,0.023234176635742898,-0.40325580114003756,0.44972415441152336,-0.19001081225214733,0.23647916552363313,-0.6722984313964879,85.00000000000007,44.13702745217164,0.2132449888878897,2,-0.24222564697265625,-0.1631317138671875,-0.8576745986938477,-0.9095802307128906,-0.4646778106689453,0,-0.029619603851520626,1.5432044662080877,18.072956085205078,1.2857142857143113,17.796127319335938,1.6190309956455435,17.667598724365234,-0.029619603851520626
2880,2011-03-01,18.19159698486328,18.364614486694336,18.072956085205078,18.285520553588867,33477071.0,0.0,1.3137260835684943,-0.9499951770039549,44.859799603823305,40.017722943906406,-0.11694968500935232,0.011951723363992528,-0.6475497735333633,-0.25363424222062747,13.994236432135487,0.2916584014892578,-0.12521078914356565,0.029660511016846414,-0.39103505136883143,0.45035607340252426,-0.18068727017599429,0.2400082922096871,-0.6564796447753949,79.53220860626062,37.83343111514797,0.21034778119283898,3,-0.24222564697265625,-0.1631317138671875,-0.8082408905029297,-0.9244098663330078,-0.306488037109375,1,-0.03288047478431766,1.2058795158846793,18.19159698486328,1.5432044662080877,18.072956085205078,1.2857142857143113,17.796127319335938,-0.03288047478431766
2881,2011-03-02,17.934541702270508,18.072956085205078,17.885108947753906,18.05318260192871,37633735.0,-0.014130440708787773,1.3749879425098872,1.2631643076173262,42.35294117647059,38.33226222646023,0.10287686031461263,0.24291751620997815,-0.3668322211120767,-0.009173244024744065,12.79576264071751,0.306488037109375,-0.12964720372480443,-0.20292510986327983,-0.6163237304936473,0.21047351076708765,-0.40962442017846357,0.0037742004519039085,-0.3662444763183643,49.12283472739642,6.025203294601795,0.20669931031518332,3,0.014829635620117188,0.09392356872558594,-0.36580944061279297,-0.6401662826538086,-0.10381126403808594,2,-0.017916241485972373,1.3137260835684943,18.19159698486328,1.2058795158846793,18.19159698486328,1.5432044662080877,18.072956085205078,-0.017916241485972373
2882,2011-03-03,17.90982437133789,18.142162322998047,17.84061622619629,17.954315185546875,45194753.0,-0.0013781969644358627,-2.297259531158755,0.37500401916337095,43.63633812631673,36.98515427739819,0.08456488164419795,0.2472163576934463,-0.32717635706294956,0.003309665071242307,11.86633364781245,0.3015460968017578,-0.1315322981707503,-0.2066330909729004,-0.6215363294442824,0.2082701474984816,-0.4140847102085914,0.0008185282627906076,-0.3096744549560597,38.666587783785154,-6.980979791976644,0.2074516192356912,3,0.03213214874267578,0.11864089965820312,-0.3089609146118164,-0.6105060577392578,0.11369705200195312,3,-0.024841249742010185,1.3749879425098872,17.934541702270508,1.3137260835684943,18.19159698486328,1.2058795158846793,18.19159698486328,-0.024841249742010185
2883,2011-03-04,17.84061622619629,18.008691787719727,17.76646614074707,17.91476821899414,29112907.0,-0.003864255936108396,-1.177777396702364,1.66668095687216,42.98503749552254,37.55706169698275,0.098231486569194,0.2937181818900889,-0.24336650393540893,0.05281073440555062,10.899334405647751,0.24222564697265625,-0.15110513967341888,-0.25186586380004883,-0.6725919041708046,0.16886017657070695,-0.46222888398542494,-0.04150284361467271,-0.20988772700195923,12.396604613490986,-35.28547593194451,0.21036302018537736,3,0.10134029388427734,0.1878490447998047,-0.21997880935668945,-0.5412979125976562,0.10381126403808594,4,-0.0052645921830700715,-2.297259531158755,17.90982437133789,1.3749879425098872,17.934541702270508,1.3137260835684943,18.19159698486328,-0.0052645921830700715
2884,2011-03-07,17.885108947753906,18.013635635375977,17.751636505126953,17.796127319335938,40671986.0,0.00249390049051601,-1.9444182457343737,-1.1999897111402629,44.47678461669605,39.676345939527494,0.030609173871944506,0.22206710961824427,-0.2711645406204326,-0.013066888667736976,9.78172102592383,0.26199913024902344,-0.18918659259923487,-0.1829035758972175,-0.5913134770787885,0.22550632528435344,-0.387108526488003,0.021301374693567965,-0.2250250090595749,21.774426919163474,-28.49223238334725,0.20420495059078497,3,0.056847572326660156,0.1433563232421875,-0.25829267501831055,-0.5857906341552734,-0.03460502624511719,0,-0.004422441075710326,-1.177777396702364,17.84061622619629,-2.297259531158755,17.90982437133789,1.3749879425098872,17.934541702270508,-0.004422441075710326
2885,2011-03-08,18.028465270996094,18.033409118652344,17.806013107299805,17.899938583374023,34272768.0,0.008015401173175007,2.285728065702986,1.4444182457343737,43.65784396856369,41.83491392150128,-0.08962391264748959,0.048493019271802495,-0.38784798857518155,-0.17719160714330684,8.575458675225882,0.22739601135253906,-0.22598092273124948,-0.01878509521484517,-0.3870209493393091,0.34945075890961874,-0.20290302227707713,0.16533283184738679,-0.3402001103817618,70.88616250219782,23.903945402340355,0.18411792706223143,3,-0.08650875091552734,0.0,-0.343564510345459,-0.7291469573974609,-0.23233795166015625,1,-0.016726110196794153,-1.9444182457343737,17.885108947753906,-1.177777396702364,17.84061622619629,-2.297259531158755,17.90982437133789,-0.016726110196794153
2886,2011-03-09,17.934541702270508,18.043296813964844,17.85050392150879,18.028465270996094,37926097.0,-0.005209737341130727,2.1199629601049463,-0.7307709430882244,41.34082306584688,42.94633180284261,0.05157084246722832,0.1152311482288475,-0.26715549024631713,-0.10510916561979045,7.102097897317046,0.1927928924560547,-0.2274652924090077,-0.09169931411743093,-0.4330345475777797,0.24963591934291784,-0.2623669308476053,0.07896830261274346,-0.2192225686129774,46.835622325981205,4.393971147013019,0.17066761673017375,3,0.05932044982910156,0.09392356872558594,-0.22986745834350586,-0.635223388671875,-0.326263427734375,2,-0.0027562875783072593,2.285728065702986,18.028465270996094,-1.9444182457343737,17.885108947753906,-1.177777396702364,17.84061622619629,-0.0027562875783072593
2887,2011-03-10,17.835674285888672,17.919710159301758,17.677486419677734,17.796127319335938,34010137.0,-0.005512681507178874,1.3333517069047882,-0.42105476920577545,38.50271738009071,42.69890818069904,0.17504587889306933,0.19612180638902998,-0.14482527828337055,-0.027695555638103997,7.036880301737054,0.25705528259277344,-0.19260114177239274,-0.17277059555053853,-0.514918703427309,0.169377512326232,-0.343844649488922,-0.0016965416121550447,0.5289402008056641,43.24313050732572,4.199040313477205,0.17107405393838485,3,0.18537616729736328,0.19279098510742188,-0.07909440994262695,-0.5264692306518555,-0.3312053680419922,3,-0.0002771887161093778,2.1199629601049463,17.934541702270508,2.285728065702986,18.028465270996094,-1.9444182457343737,17.885108947753906,-0.0002771887161093778
2888,2011-03-11,17.647825241088867,17.756580352783203,17.603336334228516,17.70220375061035,37308081.0,-0.010532208751335426,-1.13794571580628,-1.3750361724703386,38.91892173731685,42.303467463405255,0.3310630785218258,0.3657354871913867,0.07211820498615751,0.1374684856010404,7.127544056035291,0.23233795166015625,-0.1445522285929144,-0.3371385574340806,-0.7107970467902973,0.036519931922136095,-0.523967802112189,-0.15030931275597226,0.7030466842651357,10.112023445154465,-30.739267446010274,0.1868292446781085,3,0.3361501693725586,0.38064002990722656,0.1606602668762207,-0.306488037109375,-0.3460350036621094,4,0.021288525759891153,1.3333517069047882,17.835674285888672,2.1199629601049463,17.934541702270508,2.285728065702986,18.028465270996094,0.021288525759891153
2889,2011-03-14,17.336393356323242,17.786239624023438,17.22764015197754,17.598392486572266,57665293.0,-0.017647040386626678,-1.329897891399727,4.8180638372500875,37.30570621480221,41.46412375351402,0.5681767543521836,0.652616608416956,0.4085099941890604,0.4266999121383179,7.789650418506604,0.5585994720458984,-0.12029104769220211,-0.611742305755616,-1.0816746435444955,-0.1418099679667364,-0.8467084746500539,-0.37677613686117795,0.9845771453857424,13.333208617548914,-29.998460031865,0.2349661688944397,3,0.3485078811645508,0.5462427139282227,0.4720921516418457,0.00494384765625,-0.044490814208984375,0,0.03507270061390022,-1.13794571580628,17.647825241088867,1.3333517069047882,17.835674285888672,2.1199629601049463,17.934541702270508,0.03507270061390022
2890,2011-03-15,17.049678802490234,17.193035125732422,16.807453155517578,17.089225769042972,70303425.0,-0.01653830459081229,2.1200283981294277,0.15094312151017278,34.866880793427455,40.632339266509234,0.7553040312646075,0.9051464568130569,0.7144988407372033,0.688137427720747,8.831737143203004,0.5289402008056641,-0.1390349895776275,-0.8472929954528823,-1.4608696848852638,-0.23371630602050075,-1.1540813401690713,-0.5405046507366933,1.2056918782348625,19.60002345903466,-27.001949640974203,0.30678834471619004,3,0.4251289367675781,0.62286376953125,0.7612786293029785,0.2941303253173828,0.4745635986328125,1,0.04697010004092217,-1.329897891399727,17.336393356323242,-1.13794571580628,17.647825241088867,1.3333517069047882,17.835674285888672,0.04697010004092217
2891,2011-03-16,16.73824691772461,17.202922821044922,16.708585739135742,17.153488159179688,55955810.0,-0.018266143800910628,-1.0833333333333333,10.499951770038605,26.22225385153581,38.6974410137558,0.9825181517327017,1.1575702822915943,1.0466051179965916,0.9720668172325375,9.719973086286995,0.4943370819091797,-0.18251183610275845,-1.0835857391357422,-1.8648953483835626,-0.30227612988792174,-1.4742405437596524,-0.692930934511832,1.4012903609838858,2.449061227318112,-44.07744575089403,0.3906548046239098,3,0.6376943588256836,0.884861946105957,1.0727105140686035,0.6055622100830078,0.6722965240478516,2,0.06320138583277246,2.1200283981294277,17.049678802490234,-1.329897891399727,17.336393356323242,-1.13794571580628,17.647825241088867,0.06320138583277246
2892,2011-03-17,17.178205490112305,17.242469787597653,16.817340850830078,16.886547088623047,52755723.0,0.02628462673243348,1.0235225761351792,-0.7023830303253011,31.26292623111243,37.39498420659912,0.4781479405696949,0.668162019678725,0.6336563917039015,0.5083056593572124,10.591126973288143,0.5042228698730433,-0.22735893239945426,-0.5904859542846665,-1.395949183891478,0.21497727532214483,-0.993217569088074,-0.18775433948125908,0.8182366346389145,43.57797596818413,0.07324615872734341,0.40273161480340613,3,0.19773578643798828,0.36580944061279297,0.6475815773010254,0.1804332733154297,0.34109306335448863,3,0.025035955278994493,-1.0833333333333333,16.73824691772461,2.1200283981294277,17.049678802490234,-1.329897891399727,17.336393356323242,0.025035955278994493
2893,2011-03-18,17.104055404663086,17.351224899291992,17.079338073730472,17.351224899291992,78479585.0,-0.004316521041263566,1.2000030867055305,-0.8474622824743482,26.79323949990598,35.43014586028911,0.4881650590447322,0.6864001931056407,0.7408861372298006,0.559637871077264,10.96759522862825,0.2718868255615199,-0.2541103818552095,-0.6067986488342285,-1.42941656295082,0.21581926528236295,-1.0181076058925242,-0.19548969177593278,0.7636010815265841,36.697280181804985,-1.494193811814199,0.4113089570582955,3,0.27188587188720703,0.4399595260620117,0.7217316627502441,0.25458335876464844,0.5536575317382812,4,0.023410442945269505,1.0235225761351792,17.178205490112305,-1.0833333333333333,16.73824691772461,2.1200283981294277,17.049678802490234,0.023410442945269505
2894,2011-03-21,17.48963737487793,17.48963737487793,17.35616683959961,17.390771865844727,101472193.0,0.02254330689958617,1.7000424431840104,-0.3999907398833225,37.13765469421135,34.70568038536108,0.04535566413918701,0.2702921256877957,0.3980085461608205,0.14819692800217155,11.843232939565102,0.38558197021484375,-0.27647175746140107,-0.1930394172668457,-1.0048204258040556,0.6187415912703642,-0.5989299215354507,0.21285108700175925,0.2621120366063465,100.0,64.2685864321237,0.40589050426860546,3,-0.11369609832763672,0.05437755584716797,0.3546872138977051,-0.1309986114501953,0.38064002990722656,0,-0.010740482116627259,1.2000030867055305,17.104055404663086,1.0235225761351792,17.178205490112305,-1.0833333333333333,16.73824691772461,-0.010740482116627259
2895,2011-03-22,17.370996475219727,17.647825241088867,17.370996475219727,17.440204620361328,38067463.0,-0.006783496828162816,-6.999889761609481,-0.7000231508276421,39.12211098642491,34.45915682098085,0.0680869483641473,0.3726073184443166,0.5539153490660489,0.24065789065308252,12.343348939514563,0.2768287658691406,-0.2981553165832729,-0.2891879081726074,-1.1097308634051544,0.5313550470599395,-0.6994593857888809,0.12108356944366605,-0.6624107360839844,70.52628586281963,34.98148244349398,0.41027147761627325,3,-0.05684852600097656,0.1730184555053711,0.4646773338317871,0.019774436950683594,0.5734310150146484,1,-0.004553217958353617,1.7000424431840104,17.48963737487793,1.2000030867055305,17.104055404663086,1.0235225761351792,17.178205490112305,-0.004553217958353617
2896,2011-03-23,17.469865798950195,17.49458122253418,17.257299423217773,17.380884170532227,54402854.0,0.00569163224870306,2.4286186748980265,-1.28571034862891,41.74399568203082,34.819298854529755,-0.11580673191902235,0.2721163440477312,0.47414930790182197,0.11725957960715405,12.435413141757753,0.23728179931640625,-0.3270064023409951,-0.18043193817138814,-1.0053520041179063,0.64448812777513,-0.592891971144649,0.2320280948018727,-0.7424952697753895,78.571609024076,41.627985094410846,0.4124600329732591,3,-0.22245311737060547,0.07414913177490234,0.37569475173950195,-0.054378509521484375,0.5338840484619141,2,0.00311259415490861,-6.999889761609481,17.370996475219727,1.7000424431840104,17.48963737487793,1.2000030867055305,17.104055404663086,0.00311259415490861
2897,2011-03-24,17.558845520019528,17.593448638916016,17.28201675415039,17.326507568359375,35821705.0,0.005093325964454776,1.0655804068414128,2.6110777672982537,44.75140319998515,35.46735235038179,-0.2773505579608937,0.17333561318799084,0.39534207605410643,-0.00040090523954816604,12.103172679572072,0.311431884765625,-0.36745390838349934,-0.07958812713623331,-0.9025000819528515,0.7433238276803849,-0.4910441045445424,0.33186785027207577,-0.8130658966064424,84.34798071470918,42.4693645542227,0.41145597740830875,3,-0.31143283843993785,-0.014830589294430041,0.33614873886108754,-0.14335823059081676,0.4004116058349645,3,-0.008446003928788026,2.4286186748980265,17.469865798950195,-6.999889761609481,17.370996475219727,1.7000424431840104,17.48963737487793,-0.008446003928788026
2898,2011-03-25,17.588506698608402,17.6972599029541,17.539072036743164,17.603336334228516,26462960.0,0.001689244236191767,-1.7825736860646526,-0.06382786589168765,44.44443650534503,36.26054460488655,-0.3534835197137802,0.11122223030314515,0.37832009335710737,-0.05602000674369734,12.892394351278558,0.1581878662109375,-0.3992567295986902,-0.025704479217527165,-0.8228801246809141,0.7714711662458598,-0.42429230194921885,0.3728833435141645,-0.8246861628418003,75.2811424310483,29.584708190037922,0.39858782273169285,3,-0.3855838775634801,-0.044491767883304334,0.46467542648315074,-0.17301940917969105,0.24716758728026988,4,-0.003934850543456547,1.0655804068414128,17.558845520019528,2.4286186748980265,17.469865798950195,-6.999889761609481,17.370996475219727,-0.003934850543456547
2899,2011-03-28,17.652769088745114,17.662656784057614,17.563789367675778,17.628053665161133,30191904.0,0.0036536581096902054,3.4443968104268436,-1.6666237942123783,42.748080923365706,37.13623350821302,-0.4114129724595301,0.00476682890122504,0.3299353532620728,-0.14747201083604367,13.452545898236663,0.09886741638183594,-0.41877655859372,0.0654993057250941,-0.6845418669573355,0.8155404784075238,-0.3095212806161207,0.4405198920663089,-0.8516109782910135,89.8875430275802,45.42032682502976,0.3750205863412143,3,-0.44984626770019176,-0.11616897583007457,0.4276013374328649,-0.2372817993164027,-0.02965927124022727,0,0.00028006074465714015,-1.7825736860646526,17.588506698608402,1.0655804068414128,17.558845520019528,2.4286186748980265,17.469865798950195,0.00028006074465714015
2900,2011-03-29,17.593448638916016,17.6972599029541,17.474807739257812,17.667598724365234,27726059.0,-0.003360404791502014,2.333304752922347,-3.0001543448067287,43.326867835929086,39.0367461731456,-0.29820675561311916,0.017895370412468026,0.3929786019323558,-0.11201556273506341,13.954042150378049,0.22245216369628906,-0.4296999866805322,0.036086273193358664,-0.6581162003195082,0.7302887467062256,-0.3110149635630748,0.3831875099497921,-0.756446456761914,76.40441157344385,30.905114571789326,0.3471012367564335,3,-0.3361482620239258,-0.05684852600097656,0.5066957473754883,-0.1779613494873047,-0.6129779815673828,1,0.015734764204034857,3.4443968104268436,17.652769088745114,-1.7825736860646526,17.588506698608402,1.0655804068414128,17.558845520019528,0.015734764204034857
2901,2011-03-30,17.613222122192386,17.71703338623047,17.529184341430664,17.70714569091797,25350147.0,0.0011239117288597278,2.304323027629129,1.2666683815206847,45.508966356428616,40.619639520402956,-0.20206156791900654,-0.028653942374635477,0.37787189914166674,-0.14338807902587192,15.031908229475233,0.1878490447998047,-0.4124499767659948,0.07192573547363779,-0.600039152306767,0.7438906232540425,-0.2640567084165646,0.40790817936384016,-0.7418096312062836,76.13625402281798,29.097775203270018,0.3359824438902027,3,-0.21503639221191762,-0.0766220092773473,0.397941112518307,-0.19773483276367543,-0.874975204467777,2,0.0188043599146277,2.333304752922347,17.593448638916016,3.4443968104268436,17.652769088745114,-1.7825736860646526,17.588506698608402,0.0188043599146277
2902,2011-03-31,17.464921951293945,17.70714569091797,17.435260772705078,17.637939453125,46100110.0,-0.008419820625073737,-1.340407017313423,1.8421095384116206,46.247485775555084,42.78122243991952,-0.009849363541299283,0.08917850019097173,0.5257057697772787,-0.008929959667931087,16.162238937684286,0.2718849182128906,-0.36646651008770803,-0.05412931442260671,-0.7038131436353083,0.5955545147900949,-0.3789712290289593,0.2707126001837459,-0.542772206593181,10.526636431327422,-39.481572047163255,0.32484191460635115,3,0.02224445343017578,0.07167816162109375,0.5660152435302734,-0.049434661865234375,-0.7365627288818359,3,0.030852007104345658,2.304323027629129,17.613222122192386,2.333304752922347,17.593448638916016,3.4443968104268436,17.652769088745114,0.030852007104345658
2903,2011-04-01,17.746692657470703,17.76646614074707,17.479751586914062,17.598392486572266,30442585.0,0.01613352220883435,2.052636923014439,-0.8571397074224736,58.5215726137101,45.15721331986383,-0.21330699644765616,-0.21079718995830632,0.23557790031467363,-0.2991771392411735,17.345938538963058,0.301544189453125,-0.2562530430024559,0.2323375701904311,-0.4088617366697882,0.8735368770506504,-0.08826208323967677,0.552937223620539,-0.7768498942781576,94.02984215103054,37.75564268866796,0.3205996534301096,4,-0.23480987548828125,-0.21009254455566406,0.24222564697265625,-0.3312053680419922,-0.9095783233642578,4,0.011977694801307504,-1.340407017313423,17.464921951293945,2.304323027629129,17.613222122192386,2.333304752922347,17.593448638916016,0.011977694801307504
2904,2011-04-04,17.806013107299805,17.954315185546875,17.6873722076416,17.736806869506836,35169584.0,0.003342620001036023,-2.1764639128461187,0.46666323695853484,67.34694770328593,48.29330628840395,-0.24924032218936176,-0.29128127117937197,0.16586746543157105,-0.36197927955347353,18.257876230297693,0.26694297790527344,-0.17986803352867042,0.29561281204223633,-0.3368746391829589,0.9281002632674316,-0.020630913570361287,0.6118565376548339,-0.7724404739028969,71.42841394313095,10.080806713885991,0.3162437256125983,4,-0.20020580291748047,-0.2694129943847656,0.1829051971435547,-0.39052581787109375,-1.0282192230224574,0,0.0016657956169148225,2.052636923014439,17.746692657470703,-1.340407017313423,17.464921951293945,2.304323027629129,17.613222122192386,0.0016657956169148225
2905,2011-04-05,17.726919174194336,17.825786590576172,17.647825241088867,17.77140998840332,25864583.0,-0.004441978820797554,1.3225878721497561,-0.6428728916326756,75.3807238331014,52.03072052741178,-0.12778753063059511,-0.24868704440515188,0.23662539605427213,-0.2868623111031283,19.35095749985216,0.1779613494873047,-0.08130400953589145,0.23159618377685476,-0.36207825992045173,0.8252706274741612,-0.06524103807180026,0.5284334056255098,-0.6012722855824322,56.19033270374154,-12.086739821010887,0.2968372218486533,4,-0.10875320434570312,-0.19031906127929688,0.26199913024902344,-0.311431884765625,-1.0776538848876953,1,-0.0058560292213983844,-2.1764639128461187,17.806013107299805,2.052636923014439,17.746692657470703,-1.340407017313423,17.464921951293945,-0.0058560292213983844
2906,2011-04-06,17.885108947753906,17.98397445678711,17.71208953857422,17.806013107299805,32333849.0,0.008923703662498284,-1.037026186988675,-1.777801594786933,71.21667836399254,54.97130665674594,-0.2468384030703028,-0.4329686052159758,0.06985356070727988,-0.45059642846745973,20.40901975469177,0.2718849182128906,-0.026244191565613306,0.39225759506225444,-0.19408382246378153,0.9785990125882904,0.09908688629923645,0.6854283038252724,-0.6765952294485054,81.98231392778187,10.143882769372311,0.2931707087630185,4,-0.1754913330078125,-0.4597349166870117,0.10380935668945312,-0.4696216583251953,-1.3149375915527344,2,-0.05058053004026475,1.3225878721497561,17.726919174194336,-2.1764639128461187,17.806013107299805,2.052636923014439,17.746692657470703,-0.05058053004026475
2907,2011-04-07,17.830730438232422,17.939485549926758,17.672542572021484,17.796127319335938,31103737.0,-0.003040434904832523,1.1176426085640794,0.43748342135088863,72.07205119500193,58.04104162226337,-0.16744592481492404,-0.399459988242981,0.11037898993069462,-0.3968463530349631,20.794566110068665,0.26694297790527344,0.0318364429469149,0.3381262779235854,-0.24761045400947168,0.9238630098566425,0.04525791195705864,0.6309946438901122,-0.5291614313092161,69.60788022303089,-6.399905145936955,0.29286836596652793,4,-0.12111282348632812,-0.40535640716552734,0.1581878662109375,-0.41524314880371094,-1.2259559631347692,3,-0.06126970088478956,-1.037026186988675,17.885108947753906,1.3225878721497561,17.726919174194336,-2.1764639128461187,17.806013107299805,-0.06126970088478956
2908,2011-04-08,18.023521423339844,18.082841873168945,17.964202880859375,17.969144821166992,23181178.0,0.010812287571463797,-2.6924401175388084,1.5714364458163377,68.36733488631518,60.88762539592443,-0.32636113468232253,-0.5930685461477729,-0.08570482271939994,-0.5897825343415697,21.09090670508843,0.25211143493652344,0.08385492833954089,0.5121324539184577,-0.11705045666219505,1.1413153644991105,0.19754099862813135,0.8267239092087841,-0.6400637624329697,86.36363636363636,12.837548586249127,0.31459145529032634,4,-0.26447010040283203,-0.6278076171875,-0.03831052780151367,-0.6080341339111328,-1.4335765838623047,4,-0.07185955344167894,1.1176426085640794,17.830730438232422,-1.037026186988675,17.885108947753906,1.3225878721497561,17.726919174194336,-0.07185955344167894
2909,2011-04-11,17.944427490234375,18.082841873168945,17.944427490234375,17.98397445678711,23907349.0,-0.004388372907141447,-6.0,-0.7272791048440843,70.27970660014759,63.88238525861537,-0.225230008662205,-0.4912745069470432,-0.012962433892255376,-0.5156364257827448,20.178911887672324,0.1384143829345703,0.12110528606925897,0.40263681411743235,-0.2492917437373059,1.0545653719721706,0.07667253519006323,0.7286010930448015,-0.4630560396108123,68.18181818181817,-5.4872832136070855,0.32596427892736907,4,-0.18537616729736328,-0.5487136840820312,0.04078340530395508,-0.5289402008056641,-1.255615234375,0,-0.061707912204529536,-2.6924401175388084,18.023521423339844,1.1176426085640794,17.830730438232422,-1.037026186988675,17.885108947753906,-0.061707912204529536
2910,2011-04-12,17.85050392150879,18.013635635375977,17.806013107299805,17.899938583374023,33527818.0,-0.005234135710191934,-1.9999724404023702,1.2500241149802258,63.508734877776696,65.88235953876516,-0.10170378673183933,-0.3523438067839457,0.06749081357137499,-0.42717816517011187,18.12902946449555,0.20762252807617188,0.1575956605335307,0.26867198944091797,-0.3536945026467926,0.8910384815286285,-0.04251125660293553,0.5798552354847715,-0.28492661172887424,43.373544383236876,-28.449561664756985,0.3111832460438549,4,-0.09145259857177734,-0.4547901153564453,0.13470697402954102,-0.4350166320800781,-1.3248233795166016,1,-0.0600941038946744,-6.0,17.944427490234375,-2.6924401175388084,18.023521423339844,1.1176426085640794,17.830730438232422,-0.0600941038946744
2911,2011-04-13,17.796127319335938,18.03835105895996,17.662656784057614,17.944427490234375,48209799.0,-0.0030462222473915945,1.235295452740066,2.9999228335519716,58.63309951617346,67.25853884327832,-0.02084576385792758,-0.22624981721728687,0.10414084543086233,-0.37232399986694276,15.961296112345275,0.3756942749023473,0.19527251182287841,0.16140136718750142,-0.3237891063431775,0.6465918407181803,-0.08119386957783803,0.40399660395284087,-0.15813297068155663,31.764700541993697,-36.88476799653112,0.24259523676533912,4,-0.014830589294433594,-0.40041351318359375,0.18908357620239258,-0.38064002990722656,-1.4138031005859375,2,-0.06444447207248305,-1.9999724404023702,17.85050392150879,-6.0,17.944427490234375,-2.6924401175388084,18.023521423339844,-0.06444447207248305
2912,2011-04-14,17.608278274536133,17.810956954956055,17.539072036743164,17.796127319335938,52227962.0,-0.010555613669705699,1.4999956154581409,1.266681242926227,50.64509945957507,66.38337515948552,0.21174402824118133,-0.0047735203758705325,0.2747429147231131,-0.17608669665585097,14.014487730611801,0.2718849182128906,0.23294715092886875,-0.047951316833497515,-0.4835360892998324,0.38763345563283735,-0.26574370306666495,0.16984106939966992,0.4745635986328125,12.727119666633929,-52.80804470832713,0.21779238623316688,4,0.20267868041992188,-0.21256446838378906,0.40288543701171875,-0.19279098510742188,-1.2012386322021484,3,-0.05895561747432165,1.235295452740066,17.796127319335938,-1.9999724404023702,17.85050392150879,-6.0,17.944427490234375,-0.05895561747432165
2913,2011-04-15,17.50446891784668,17.647825241088867,17.41548728942871,17.647825241088867,54742517.0,-0.005895485922639887,2.24140500266099,0.7631464051093038,45.28304633961691,63.9318305635223,0.31020160771756267,0.1376281700803368,0.3600621855785242,-0.06551259493524952,12.61216851108656,0.23233795166015625,0.26118414055114414,-0.17178134918212962,-0.5305380815987313,0.18697538323447205,-0.35115971539043045,0.0075970170261712155,0.5674975585937503,13.333485763934538,-47.09211764185542,0.17937836620830136,4,0.24469566345214844,-0.10875511169433594,0.5202889442443848,-0.08898162841796875,-1.013391494750973,4,-0.0513979856784883,1.4999956154581409,17.608278274536133,1.235295452740066,17.796127319335938,-1.9999724404023702,17.85050392150879,-0.0513979856784883
2914,2011-04-18,17.301790237426758,17.548959732055664,17.252355575561527,17.548959732055664,54368084.0,-0.011578682070912838,1.4000061734110896,1.724161788185205,41.49857061368545,60.16714687247608,0.48481840554855893,0.3431033318686936,0.5397614220642026,0.14376808889410597,11.92044746929036,0.2966041564941371,0.2951629912009075,-0.3650676727294915,-0.7530413511388687,0.022906005679885766,-0.5590545119341819,-0.17108083352480108,0.743917071533204,6.289433324920466,-49.962143141384374,0.19398683920468873,4,0.36580848693847656,0.09392356872558594,0.704430103302002,0.11369705200195312,-0.9194660186767578,0,-0.04114287528520455,2.24140500266099,17.50446891784668,1.4999956154581409,17.608278274536133,1.235295452740066,17.796127319335938,-0.04114287528520455
2915,2011-04-19,17.291902542114258,17.380884170532227,17.13865852355957,17.380884170532227,69520935.0,-0.0005714839433846874,4.4443968104261335,0.36000246936444735,40.57969879908821,56.76303803193115,0.47663268556511085,0.3655011207604133,0.5238498644823224,0.16350351662583762,11.956088428778108,0.24222564697265625,0.27132980835489207,-0.37100067138671733,-0.7730301881705905,0.03102884539715589,-0.5720154297786557,-0.16998591299477894,0.7062036628417978,17.032932087903703,-35.18718819424149,0.201014758391937,4,0.31884765625,0.10381126403808594,0.4918661117553711,0.12358474731445312,-0.9095783233642578,1,-0.03487703477312931,1.4000061734110896,17.301790237426758,2.24140500266099,17.50446891784668,1.4999956154581409,17.608278274536133,-0.03487703477312931
2916,2011-04-20,17.524242401123047,17.563789367675778,17.301790237426758,17.400657653808597,53043940.0,0.013436338681815263,1.5853644764827117,-1.388879362085187,51.65745591362321,54.494749667333515,0.20978147285281779,0.14487153357261917,0.27074715856088716,-0.051617731227921126,11.386962424412017,0.2718868255615199,0.22490401419360495,-0.14137964248657298,-0.5386193991934753,0.2558601142203294,-0.33999952084002416,0.05724023586687821,0.4051079893212908,57.35308302929545,-0.13515871071576413,0.19861987835345196,4,0.08650779724121094,-0.12852859497070312,0.04943275451660156,-0.10875511169433594,-1.1023712158203125,2,-0.0569817419934151,4.4443968104261335,17.291902542114258,1.4000061734110896,17.301790237426758,2.24140500266099,17.50446891784668,-0.0569817419934151
2917,2011-04-21,17.41054344177246,17.583562850952152,17.311677932739258,17.573675155639652,121715043.0,-0.006488095562025564,1.972929006423549,-1.319998765317843,39.63418292265471,51.3021772269268,0.287882748230075,0.26023267170147335,0.36719302155238154,0.08197075359934303,11.157579955450016,0.2718849182128942,0.16435033155231338,-0.2476634979248047,-0.6585960592431306,0.1632690633935212,-0.45312977858396764,-0.04219721726564174,0.4555515993210939,53.39801460947743,0.510061558977057,0.2054662806591622,4,0.20020675659179688,0.03954792022705078,0.08898162841796875,0.00494384765625,-0.7266750335693359,3,-0.059057273339067295,1.5853644764827117,17.524242401123047,4.4443968104261335,17.291902542114258,1.4000061734110896,17.301790237426758,-0.059057273339067295
2918,2011-04-26,17.519298553466793,17.593448638916016,17.306734085083008,17.459978103637695,84360330.0,0.006246508735241463,1.761908261600507,-0.3636353007202023,41.42018116128136,48.095563289275,0.11184345314045174,0.15391828377122252,0.244483280530833,-0.014900836708921616,11.307498885545666,0.2867145538330078,0.1084878060638772,-0.13544797897339222,-0.5500014826143982,0.27910552466761374,-0.34272473079389343,0.07182877284710898,0.28860156622404176,83.69575702165237,31.783529384517593,0.20727675182050262,4,0.0692062377929723,0.06179141998291371,-0.05932044982909801,-0.10381126403808238,-1.008447647094723,1,-0.06348763951583614,1.972929006423549,17.41054344177246,1.5853644764827117,17.524242401123047,4.4443968104261335,17.291902542114258,-0.06348763951583614
2919,2011-04-27,17.657712936401367,17.70220375061035,17.49458122253418,17.583562850952152,107984258.0,0.00790068064153071,1.545458797119072,1.249991961673273,48.000035276634954,46.3723744447037,-0.07992320936100938,0.01675216424709447,0.09486923262276292,-0.1442948648407878,11.29219195173921,0.20762252807617188,0.055266674769011814,0.002719211578369851,-0.4118352232314493,0.417273646388189,-0.20455800582653794,0.20999642898327764,0.09664785559896671,92.10519190414946,39.051431480966926,0.20727721740490906,4,-0.06920814514160156,-0.046962738037109375,-0.19773483276367188,-0.24222564697265625,-1.2803325653076172,2,-0.06606945743809445,1.761908261600507,17.519298553466793,1.972929006423549,17.41054344177246,1.5853644764827117,17.524242401123047,-0.06606945743809445
2920,2011-04-28,17.870277404785156,17.964202880859375,17.726919174194336,17.731863021850586,139839100.0,0.012038052105014518,-2.2000051444960325,1.8666786706452176,49.584448453652314,45.366968771090235,-0.32339642927138,-0.18341331383007997,-0.12665579587058318,-0.3466692282860322,10.756126028449229,0.3064899444580078,0.0009250708932739826,0.20144224166870117,-0.22283190238276873,0.6257163857201711,-0.010694830357035556,0.4135793136944379,-0.7316188812255859,85.82069998128392,34.92147798274118,0.21213707202573504,4,-0.3188467025756836,-0.25952720642089844,-0.41029930114746094,-0.4547901153564453,-1.5275001525878906,3,-0.08326413476025418,1.545458797119072,17.657712936401367,1.761908261600507,17.519298553466793,1.972929006423549,17.41054344177246,-0.08326413476025418
2921,2011-04-29,17.944427490234375,17.98397445678711,17.806013107299805,17.934541702270508,157842826.0,0.004149352792327754,3.000042871535444,0.07142168143422123,53.150667554625315,45.64536522609582,-0.41828501813346364,-0.2439874431147402,-0.2145079034985926,-0.4072530423751175,10.301945742899473,0.1779613494873047,-0.05207651194844587,0.259032058715821,-0.1816406518863083,0.6997047693179503,0.038695703414756366,0.4793684140168857,-0.7892580795288069,94.16057160720874,43.743028846486666,0.22033635530106446,4,-0.38311100006103516,-0.3336772918701172,-0.5153460502624512,-0.5289402008056641,-1.7351207733154297,4,-0.08705227694416529,-2.2000051444960325,17.870277404785156,1.545458797119072,17.657712936401367,1.761908261600507,17.519298553466793,-0.08705227694416529
2922,2011-05-02,18.00374984741211,18.12733268737793,18.00374984741211,18.043296813964844,157516291.0,0.003305892997144566,-5.249927655059323,-4.000385876905267,49.40834278904218,46.103731498254184,-0.46445245552336445,-0.27497025941083564,-0.287125457896817,-0.45268432241502055,9.697617078353405,0.1829051971435547,-0.08761115140812947,0.2914130210876458,-0.15829759544012845,0.74112363761542,0.06655771282375866,0.5162683293515329,-0.8154282348632798,84.93991585895915,37.45539920152808,0.22485530826388664,5,-0.3707542419433594,-0.3707542419433594,-0.6080360412597656,-0.5684890747070312,-1.7153491973876953,0,-0.08786384367236455,3.000042871535444,17.944427490234375,-2.2000051444960325,17.870277404785156,1.545458797119072,17.657712936401367,-0.08786384367236455
2923,2011-05-03,17.959257125854492,18.043296813964844,17.86039161682129,18.03835105895996,74822627.0,-0.002471303030463501,3.1109015304153984,2.0,50.45315565357576,47.09868539157533,-0.3896384014094778,-0.22528679831064125,-0.25735651703089246,-0.3966283048038406,9.127791664786738,0.1829051971435547,-0.11320468166873354,0.23629207611083913,-0.22668874921900795,0.6992729014406862,0.00480166344591737,0.4677824887757609,-0.7145948488159171,73.43734928137359,27.39066757616625,0.2314904126649228,5,-0.3262615203857422,-0.3262615203857422,-0.5635433197021484,-0.4251289367675781,-1.7697257995605469,1,-0.07101567223597982,-5.249927655059323,18.00374984741211,3.000042871535444,17.944427490234375,-2.2000051444960325,17.870277404785156,-0.07101567223597982
2924,2011-05-04,17.835674285888672,18.04823875427246,17.815900802612305,17.894994735717773,61955238.0,-0.006881289081156261,-3.6999903540079098,0.75,49.554912110168836,48.09593131502873,-0.2037907077857639,-0.10473784490351079,-0.1435438164271261,-0.26413560884067877,9.2665342926848,0.23233795166015625,-0.11488622155230388,0.11122617721557759,-0.3530629375060066,0.5755152919371618,-0.12091838014521272,0.3433707345763679,-0.5380517842297365,27.160699655126425,-18.42998754385818,0.232144557360792,5,-0.12111282348632812,-0.20267868041992188,-0.4622054100036621,-0.21256542205810547,-1.5868206024169922,2,-0.07427941093120227,3.1109015304153984,17.959257125854492,-5.249927655059323,18.00374984741211,3.000042871535444,17.944427490234375,-0.07427941093120227
2925,2011-05-05,17.623109817504886,17.919710159301758,17.588506698608402,17.919710159301758,55075373.0,-0.01191793845169975,1.2333316184792436,4.9999678466929725,45.25748176155616,47.38482307591017,0.06782923905765159,0.10503597800013864,0.06406914834546384,-0.043333277405775306,9.532713617858477,0.3312034606933558,-0.10275899473801076,-0.09614782333373739,-0.562636462265246,0.3703408155977712,-0.3293921427994917,0.1370964961320169,-0.27570470470281094,6.42194690265491,-39.227369344282295,0.233244319465754,5,0.09392356872558238,0.009885787963863635,-0.2533483505249059,-9.536743199589637e-07,-1.6164817810058594,3,-0.07068726571593875,-3.6999903540079098,17.835674285888672,3.1109015304153984,17.959257125854492,-5.249927655059323,18.00374984741211,-0.07068726571593875
2926,2011-05-06,16.980470657348633,17.094169616699222,16.837114334106445,17.064508438110348,128876200.0,-0.03646570706368324,2.586147255261839,0.2833367630414566,36.22564445932374,47.00609657998451,0.6986982973227178,0.7129819149188918,0.6991275224925282,0.603416858398802,10.874492686613928,0.785995483398441,-0.08070567061310285,-0.6935550689697259,-1.2575700683677624,-0.1295400695716893,-0.9755625686687424,-0.41154756927070935,1.1468620300292969,11.111012556804239,-37.10396987001411,0.2820074996990183,5,0.5017528533935547,0.5017528533935547,0.41647958755493164,0.6426382064819336,-1.0133895874023455,4,-0.037554518836342865,1.2333316184792436,17.623109817504886,-3.6999903540079098,17.835674285888672,3.1109015304153984,17.959257125854492,-0.037554518836342865
2927,2011-05-09,16.73824691772461,16.940923690795902,16.698699951171875,16.931037902832028,68829495.0,-0.014264842507130227,1.279081870715294,2.294098955969188,34.15137974812387,46.19845197852257,0.9337183013013899,0.9161336729300373,0.9266560210009303,0.8472797331323569,12.46797170840401,0.2817707061767578,-0.06064858081684932,-0.8811546325683608,-1.5773829628695708,-0.1849263022671508,-1.2292687977189658,-0.5330404674177558,1.3632814025878908,2.930406036630782,-47.64392546937405,0.3481141651506052,5,0.674769401550293,0.674769401550293,0.7291460037231445,0.884861946105957,-0.5833187103271484,0,-0.03160069291638623,2.586147255261839,16.980470657348633,1.2333316184792436,17.623109817504886,-3.6999903540079098,17.835674285888672,-0.03160069291638623
2928,2011-05-10,16.72835922241211,16.777793884277347,16.609718322753903,16.73824691772461,73694879.0,-0.0005907246655579845,2.7777587241703117,0.05128712479471394,37.11114979023246,44.98857581336673,0.9159325753769068,0.8685468678061063,0.9125062113644233,0.8612126084018783,13.723357811301035,0.1680755615234446,-0.082481268545326,-0.8262842178344734,-1.6007799477727715,-0.051788487896175184,-1.2135320828036207,-0.43903635286532605,1.3170559631347665,8.24742541424766,-45.948764873595124,0.38724786496914826,5,0.6401662826538086,0.6401662826538086,0.7835240364074707,0.894749641418457,-0.889805793762207,1,-0.026300162887359146,1.279081870715294,16.73824691772461,2.586147255261839,16.980470657348633,1.2333316184792436,17.623109817504886,-0.026300162887359146
2929,2011-05-11,16.837114334106445,16.940923690795902,16.762962341308597,16.812397003173828,99570438.0,0.00650124200756208,-1.879944440157585,-2.499807098765432,40.212835125430374,43.94728544356429,0.7582750634097515,0.7089282829138241,0.7766570013781902,0.7566236061988221,14.904696521957876,0.21256446838379262,-0.06992847786576561,-0.6621634483337395,-1.4766205242970685,0.15229362762958942,-1.0693919863154022,-0.2549349103520768,1.1221590396728516,17.358582321534616,-39.82259718270275,0.4072285379816641,5,0.5314111709594727,0.5314111709594727,0.6871271133422852,0.7859945297241211,-0.9392414093017578,2,-0.038461638672887655,2.7777587241703117,16.72835922241211,1.279081870715294,16.73824691772461,2.586147255261839,16.980470657348633,-0.038461638672887655
2930,2011-05-12,16.777793884277347,16.812397003173828,16.629491806030273,16.753076553344727,92938064.0,-0.0035231957597944286,2.894766768880856,1.0000000000001437,32.64373158396123,41.668737002379395,0.722285756254081,0.720714861803188,0.807635422491952,0.8228069287994089,16.537262061291326,0.20762252807617188,-0.07083199549426311,-0.6678483963012667,-1.5250789965031188,0.18938220390058547,-1.0964636964021928,-0.2392330962003406,1.1005061864404269,34.69400611042963,-21.537405065750754,0.42861530010092624,5,0.5907316207885707,0.5907316207885707,0.7934098243713343,0.8453149795532191,-0.4696216583251953,3,-0.03152620686926799,-1.879944440157585,16.837114334106445,2.7777587241703117,16.72835922241211,1.279081870715294,16.73824691772461,-0.03152620686926799
2931,2011-05-13,16.64926528930664,16.891490936279293,16.58005714416504,16.639379501342773,100485758.0,-0.0076606373792177385,-3.8460682327451328,0.39995370013112547,32.42015206278427,39.781160255017404,0.7239010458077502,0.7999309162164927,0.9140310519270258,0.9561788385281211,17.605545406461566,0.31143379211425426,-0.1015749173418925,-0.7390338897705071,-1.6493400682413366,0.1712722887003224,-1.19418697900592,-0.2838808005350941,1.1529198765333,19.178321123901757,-35.86606536719316,0.455153089235414,5,0.6648826599121094,0.7044296264648438,0.9281177520751953,0.9738435745239258,-0.4498462677001953,4,-0.038598535229080744,2.894766768880856,16.777793884277347,-1.879944440157585,16.837114334106445,2.7777587241703117,16.72835922241211,-0.038598535229080744
2932,2011-05-16,16.570171356201172,16.64432144165039,16.476247787475586,16.570171356201172,63922602.0,-0.004750596001150242,1.2666683815207327,0.0,27.777817473147692,37.26167823496984,0.646212755381594,0.8403500341041479,0.9704134426448334,1.035285163241852,18.37351742825661,0.1730175018310547,-0.1593188985604037,-0.7662224769592285,-1.7398950028658469,0.20745004894738983,-1.2530587399125395,-0.27938621400591757,1.1342435679047753,20.212704823826726,-29.91832734523456,0.48683626295331,5,0.6920719146728516,0.7316188812255859,0.9973244667053223,1.0529375076293945,-0.18290519714355824,0,-0.03639614058844276,-3.8460682327451328,16.64926528930664,2.894766768880856,16.777793884277347,-1.879944440157585,16.837114334106445,-0.03639614058844276
2933,2011-05-17,16.604774475097653,16.72835922241211,16.50096321105957,16.58005714416504,62147018.0,0.0020882776739379327,-1.4864904322435997,100.0,24.087622076752737,34.43197934236805,0.44619283181183533,0.7746023763057401,0.9152637365432987,1.0009747163547793,18.65789114805588,0.22739601135253906,-0.23798084835686595,-0.6866346359252979,-1.7095022806106606,0.3362330087600647,-1.1980684582679793,-0.17520081358261663,0.9768237353452598,27.65942600072145,-16.45320624180066,0.5114338223426819,5,0.5932044982910192,0.6970157623291051,0.9627213478088414,1.0183343887329137,-0.18290328979491832,1,-0.02709138075767492,1.2666683815207327,16.570171356201172,-3.8460682327451328,16.64926528930664,2.894766768880856,16.777793884277347,-0.02709138075767492
2934,2011-05-18,16.58994483947754,16.74319076538086,16.50096321105957,16.708585739135742,31533104.0,-0.0008930946724000632,1.578933474128828,-4.799907400263056,15.094416150741225,31.080527607833066,0.2969613357048253,0.7730000774113961,0.9075164843310333,1.0166452139371351,18.442176411522926,0.24222755432128906,-0.3229652702130146,-0.6658720016479478,-1.735681104247714,0.40393710095181845,-1.2007765529478291,-0.13096745034806645,0.8811183286686415,27.380837547713444,-10.982768895173326,0.5349045512998827,5,0.19526386260986328,0.7118453979492188,0.9874377250671387,1.0331640243530273,-0.4893932342529297,2,-0.04529197764658155,-1.4864904322435997,16.604774475097653,1.2666683815207327,16.570171356201172,-3.8460682327451328,16.64926528930664,-0.04529197764658155
2935,2011-05-19,16.688812255859375,16.767906188964847,16.535568237304688,16.718473434448242,42993187.0,0.00595947830679755,2.6154040216663983,0.2500080383267419,16.22349923037443,28.858067026838693,0.057693601631275016,0.6604981082028232,0.7821340317759429,0.923148666942815,17.859115885628597,0.2323379516601598,-0.414987486695086,-0.5368500709533706,-1.6359732457233953,0.5622731038166542,-1.0864116583383812,0.012711516431640035,0.6827693742197454,51.19036135723746,19.063279480753273,0.5495615873850123,5,0.019773483276367188,0.6129779815673828,0.8885703086853027,0.9342966079711914,-0.7662220001220703,3,-0.047393386595082077,1.578933474128828,16.58994483947754,-1.4864904322435997,16.604774475097653,1.2666683815207327,16.570171356201172,-0.047393386595082077
2936,2011-05-20,16.525680541992188,16.807453155517578,16.431756973266598,16.73824691772461,109219217.0,-0.009774914557500236,1.140847978958143,7.166484470452061,12.342578572219836,26.434866896182687,0.16710155737995436,0.7852442224843159,0.9193363226928106,1.0910729299695738,18.176876131692083,0.3756961822509801,-0.5108126078887985,-0.650053691864013,-1.7822903211428773,0.4821829374148514,-1.2161720065034451,-0.08393537722458078,0.7563677038265801,24.999873079052154,-0.4282860974264828,0.5661183146394316,5,0.1606597900390625,0.7538642883300781,1.0517020225524902,1.097428321838379,-0.4992790222167969,4,-0.013161837147180777,2.6154040216663983,16.688812255859375,1.578933474128828,16.58994483947754,-1.4864904322435997,16.604774475097653,-0.013161837147180777
2937,2011-05-23,16.38232421875,16.461416244506836,16.318059921264652,16.38232421875,79775583.0,-0.008674760647703117,-1.2307304187814172,-0.0,11.750630806682949,23.617031453566074,0.2845882979882042,0.8934256894331654,1.0377500814211658,1.2370950035071004,18.693926946785993,0.2076206207275355,-0.5950259685694093,-0.7419990539550767,-1.9217234933813003,0.4377253854711487,-1.3318612736681885,-0.1521368342419649,0.7976890743625056,13.131423360081682,-5.966793419297735,0.5898622197131124,5,0.247167587280277,0.8403720855712891,1.2061810493469238,1.2407846450805664,-0.3460369110107422,0,-0.011164789238770845,1.140847978958143,16.525680541992188,2.6154040216663983,16.688812255859375,1.578933474128828,16.58994483947754,-0.011164789238770845
2938,2011-05-24,16.407039642333984,16.50096321105957,16.3724365234375,16.392210006713867,44151117.0,0.0015086640487615988,-3.7272791048440843,100.0,13.601976433633439,20.660269376699755,0.2341207293756682,0.8233223125759963,0.9939208897416094,1.2188469479016035,19.22052220370854,0.1285266876220703,-0.6090663963586493,-0.6616706848144531,-1.8675724584496756,0.5442310888207693,-1.2646215716320661,-0.05871979799684013,0.6523001787198233,18.18164102843855,0.09900796248792432,0.6029508868176117,5,0.19773578643798828,0.8156566619873047,1.1962957382202148,1.216069221496582,-0.08403587341308238,1,-0.0012051828792655206,-1.2307304187814172,16.38232421875,1.140847978958143,16.525680541992188,2.6154040216663983,16.688812255859375,-0.0012051828792655206
2939,2011-05-25,16.491077423095707,16.52073860168457,16.283456802368164,16.318059921264652,117163563.0,0.005122056299838862,1.0425406155337082,11.667009646302251,19.137445283030644,19.159570898818583,0.10709815023633595,0.6823881792796449,0.9013916992753259,1.141278355565177,20.34865683060742,0.23728179931640625,-0.5962367443168475,-0.5193011283874469,-1.718083795443473,0.6794815386685773,-1.1186924619154581,0.08009020514056431,0.4644832119876199,39.6225316225323,19.236039850654613,0.5993913335280124,5,0.09639644622802379,0.7143173217773402,1.0813617706298793,1.1320314407348597,0.17796134948730113,2,-0.004196586797661217,-3.7272791048440843,16.407039642333984,-1.2307304187814172,16.38232421875,1.140847978958143,16.525680541992188,-0.004196586797661217
2940,2011-05-26,16.38232421875,16.58994483947754,16.332889556884766,16.52073860168457,40685130.0,-0.006594669441876366,-1.1666492504320567,-0.8000022048042685,26.996210548553535,18.55691073057072,0.17193544515005144,0.7103732641801344,1.0094577788712975,1.2545132473424268,22.095908549298336,0.25705528259277344,-0.5981242863171445,-0.5536566734313979,-1.7117363376509616,0.604422990788164,-1.1326965055411797,0.02538315867838392,0.46569980309890013,18.86795886795887,-2.580622391830559,0.579039832109781,5,0.1631307601928711,0.8230705261230469,1.149332046508789,1.2407846450805664,0.41029930114746094,3,-0.0171997947155077,1.0425406155337082,16.491077423095707,-3.7272791048440843,16.407039642333984,-1.2307304187814172,16.38232421875,-0.0171997947155077
2941,2011-05-27,16.38232421875,16.565227508544922,16.352663040161133,16.461416244506836,66237096.0,0.0,-2.071421681434221,0.5714147914398711,33.177554928114745,19.156881558900395,0.14537557788638722,0.6190847683890865,1.0187964036265171,1.2613294559383625,23.86398184234253,0.21256446838378906,-0.6176620190591784,-0.4755515098571763,-1.5553193460727037,0.6042163263583511,-1.0154354279649382,0.06433240825058562,0.3753690479819838,32.258164890968835,8.117389403038562,0.5398839181077634,5,0.1631307601928711,0.8230705261230469,1.1209077835083008,1.2407846450805664,0.306488037109375,4,-0.028062804573634192,-1.1666492504320567,16.38232421875,1.0425406155337082,16.491077423095707,-3.7272791048440843,16.407039642333984,-0.028062804573634192
2942,2011-05-30,16.421871185302734,16.451530456542972,16.357606887817386,16.407039642333984,31553239.0,0.002414002190694653,1.5333367630412225,-0.18752260833916126,35.90911004167076,20.470380221669057,0.0922846984051553,0.47953714170834516,0.9750567935045211,1.2292925264577335,25.207006114228125,0.09392356872558594,-0.6161494717091323,-0.3569106101989732,-1.3072538962249922,0.5934326758270476,-0.8320822532119827,0.11826103281403633,0.25994424713103825,45.161430847356364,18.224959503118114,0.47517164301301035,5,0.12358379364013672,0.7835235595703125,1.0813608169555664,1.201237678527832,0.04448890686035156,0,-0.024081888176134325,-2.071421681434221,16.38232421875,-1.1666492504320567,16.38232421875,1.0425406155337082,16.491077423095707,-0.024081888176134325
2943,2011-05-31,16.683868408203125,16.703643798828125,16.50096321105957,16.50096321105957,37433917.0,0.015954163806550348,-1.2162365086813702,12.332175925925926,43.82462219093135,23.662625337245743,-0.17580047040592106,0.12341969552918641,0.7142153590316411,0.9795623465612877,26.779328335588858,0.2817726135253906,-0.5985635217365157,-0.031143951416016336,-0.8022169485217354,0.7399290456897027,-0.4166804499688759,0.3543925471368432,-0.40041160583496094,95.29366905887,64.37194125033417,0.38553649855285954,5,-0.1384134292602539,0.5215263366699219,0.8465523719787598,0.9392404556274414,-0.33614921569823863,1,-0.038814805093132065,1.5333367630412225,16.421871185302734,-2.071421681434221,16.38232421875,-1.1666492504320567,16.38232421875,-0.038814805093132065
2944,2011-06-01,16.51085090637207,16.78273582458496,16.471303939819336,16.678926467895508,46699694.0,-0.01037034682831628,-1.5199864184955396,-0.918921737316857,40.145915506444425,26.32067159014241,-0.016966532371949228,0.20247686428643163,0.873971639523166,1.1661754235446722,28.490908134610294,0.311431884765625,-0.5670299877808844,-0.1379202842712388,-0.704009423479981,0.42816885493750334,-0.4209648538756099,0.14512428533313226,-0.21899036407470618,39.56048149451556,8.73935220632083,0.2830445696043714,6,0.03460407257080078,0.6945438385009766,1.073946475982666,1.0331640243530273,-0.1483001708984375,2,-0.011377193005762787,-1.2162365086813702,16.683868408203125,1.5333367630412225,16.421871185302734,-2.071421681434221,16.38232421875,-0.011377193005762787
2945,2011-06-02,16.37738037109375,16.530624389648438,16.337833404541016,16.421871185302734,20316784.0,-0.008083807190507053,-2.119980245084421,0.2647072174307762,39.999971938804144,29.39371529754066,0.0756355126778061,0.25068822706653293,0.9961813324864792,1.3101565337980858,29.689987181796944,0.19279098510742188,-0.5342640965535104,-0.20910434722900462,-0.5551787121388045,0.1369700176807953,-0.3821415296839028,-0.03606716477410643,-0.06588481750488029,8.888907942741268,-22.438123592041002,0.17303718245489982,6,0.1557159423828125,0.8280143737792969,1.2222471237182617,1.1666345596313477,-0.4449033737182617,3,0.017808611321260992,-1.5199864184955396,16.51085090637207,-1.2162365086813702,16.683868408203125,1.5333367630412225,16.421871185302734,0.017808611321260992
2946,2011-06-03,16.342777252197266,16.446586608886722,16.204362869262695,16.431756973266598,23886188.0,-0.002112860427761598,3.083374865355678,1.9999571293834406,41.353375824265086,32.68290918838312,0.09115083968918469,0.24777074856655545,1.0157020021710892,1.3452303592125254,29.17610150548411,0.242223739624027,-0.48655288739190894,-0.21182279586792063,-0.5205489489800854,0.09690335724424415,-0.36618587242400125,-0.05745971931184002,0.4399585723876953,23.931683122604987,-8.437666012620006,0.1543630765560818,6,0.1507720947265625,0.8230705261230469,1.2383131980895996,1.201237678527832,-0.7612791061401385,4,0.02752569289529494,-2.119980245084421,16.37738037109375,-1.5199864184955396,16.51085090637207,-1.2162365086813702,16.683868408203125,0.02752569289529494
2947,2011-06-06,16.209306716918945,16.308172225952152,16.184589385986328,16.253795623779293,23999064.0,-0.008166943305818797,-1.6315618463538721,0.49998928211611904,36.01398742912202,35.1731326323263,0.2207076334815774,0.35793408385984904,1.129359660299059,1.47326972799533,28.391323041925144,0.1581878662109375,-0.45094469554963723,-0.31884632110595845,-0.651061740650615,0.013369098438698046,-0.4849540308782885,-0.15273861133362843,0.5618616485595709,4.132321006629444,-27.641748431220936,0.16610770977232908,6,0.2743558883666992,0.9466543197631836,1.3767266273498535,1.3347082138061523,-0.7563371658325195,0,0.029582112752541745,3.083374865355678,16.342777252197266,-2.119980245084421,16.37738037109375,-1.5199864184955396,16.51085090637207,0.029582112752541745
2948,2011-06-07,16.288400650024414,16.352663040161133,16.16975975036621,16.24390983581543,23753079.0,0.004879538310106346,1.1142983133061404,-1.0000428724545278,39.79933671428392,37.468898346909995,0.13747157683216926,0.25738587313615824,1.0300072151144377,1.3900965654716515,27.323963304147757,0.18290328979492188,-0.3870581155432262,-0.21775445938110494,-0.5524071993290356,0.11689828056682572,-0.3850808293550685,-0.050428089407141385,0.45930455627441447,19.3548989345813,-12.43890568427954,0.16732636997396488,6,0.18784713745117188,0.8205986022949219,1.344594955444336,1.2556142807006836,-0.5091676712036133,1,0.010925531975934266,-1.6315618463538721,16.209306716918945,3.083374865355678,16.342777252197266,-2.119980245084421,16.37738037109375,0.010925531975934266
2949,2011-06-08,16.189531326293945,16.273569107055664,16.15492820739746,16.253795623779293,21550651.0,-0.006069922139981254,1.2857037867235013,-1.4444396810425335,33.11030272372645,38.14824192192921,0.21128742786302013,0.3217485891251961,1.1049797840893554,1.4853753830932241,26.863211110323387,0.13347244262695312,-0.30646744286910277,-0.2842446327209487,-0.6092426381242539,0.04075337268235657,-0.4467436354226031,-0.12174563001929428,0.5234971526489254,9.210399394840918,-19.298327029430652,0.16249900270165346,6,0.2793006896972656,0.9120521545410156,1.4434642791748047,1.3544836044311523,-0.5487136840820312,2,0.009770997258828906,1.1142983133061404,16.288400650024414,-1.6315618463538721,16.209306716918945,3.083374865355678,16.342777252197266,0.009770997258828906
2950,2011-06-09,16.24885368347168,16.293342590332028,16.08572006225586,16.214248657226562,21345794.0,0.0036642417857635223,2.360054326856432,-0.5384798029264537,39.92810598122156,38.89830315005219,0.14644108394280408,0.23269811891928782,1.023869671794337,1.4169301063775634,26.190607918868245,0.20762252807616832,-0.23272873508785707,-0.19847526550292827,-0.5048588695904712,0.10790833858461468,-0.35166706754669974,-0.04528346345915679,0.41952677374755964,45.20608040254081,15.582091994247605,0.15319180204377061,6,0.18537425994873047,0.7538614273071289,1.4249248504638672,1.295161247253418,-0.8107137680053729,3,0.006997235264516233,1.2857037867235013,16.189531326293945,1.1142983133061404,16.288400650024414,-1.6315618463538721,16.209306716918945,0.006997235264516233
2951,2011-06-10,16.006628036499027,16.24390983581543,15.917647361755373,16.199419021606445,24747213.0,-0.01490724525503262,1.3157855547282078,-5.571184478862269,37.24831389243885,39.04710357791531,0.36852405155489976,0.44724072675991877,1.2404062081627565,1.64884741195916,25.979222504194706,0.3312063217163068,-0.1880968727524106,-0.4085690498352008,-0.7576058335490963,-0.059532266121305355,-0.5830874416921503,-0.2340506579782513,0.603486381223874,20.45459029654963,-10.790639583144785,0.17451839185694779,6,0.343563556671139,0.4992804527282715,1.6683864593505824,1.529972076416012,-0.7810525894165075,4,-0.004632520912865368,2.360054326856432,16.24885368347168,1.2857037867235013,16.189531326293945,1.1142983133061404,16.288400650024414,-0.004632520912865368
2952,2011-06-13,15.967081069946287,16.075834274291992,15.85338306427002,15.957194328308105,21734445.0,-0.0024706619322047985,-1.0454411925901568,-0.05128217811985956,35.215999651334386,38.090589962404536,0.3763522005856803,0.46302878563717265,1.2580557603020335,1.6760149120790917,25.60429878017946,0.22245121002197266,-0.1693697131115357,-0.41796150207519567,-0.8119376589771417,-0.023985345173247907,-0.6149495805261704,-0.2209734236242209,0.5599373010605095,22.77239448134084,-9.707026181520085,0.19698807845097374,6,0.35097837448120295,0.4300723075866717,1.5151424407959002,1.5695190429687518,-0.6228647232055629,0,-0.02414861690750203,1.3157855547282078,16.006628036499027,2.360054326856432,16.24885368347168,1.2857037867235013,16.189531326293945,-0.02414861690750203
2953,2011-06-14,16.15492820739746,16.204362869262695,16.056060791015625,16.065948486328125,33556987.0,0.011764651073560728,-1.7272663498132201,8.999903540080714,39.44098746259923,38.01226462419951,0.11799266266734776,0.2527088338545447,1.0409588295433814,1.4712297589805488,25.307471571218905,0.23728179931640803,-0.161462269493164,-0.20762205123901367,-0.6001400190028967,0.1848959165248676,-0.4038810351209534,-0.01136306735707393,0.2777812206661885,68.53929174497326,35.43650555485161,0.19625898388194088,6,0.03707551956176758,0.24222517013549805,1.2580881118774414,1.3767290115356445,-0.4547891616821289,1,-0.04345167290744156,-1.0454411925901568,15.967081069946287,1.3157855547282078,16.006628036499027,2.360054326856432,16.24885368347168,-0.04345167290744156
2954,2011-06-15,15.838553428649902,16.174701690673828,15.818779945373535,16.145042419433597,39062322.0,-0.019583793544974637,-1.0571373451473558,-3.4444813616000056,34.89010188187048,37.444501284540216,0.3676337143609878,0.5374608658776125,1.3218920770568232,1.7673919555032427,25.301339654332118,0.35592174530029297,-0.1684588948894934,-0.4864272594451897,-0.9280675312931024,-0.04478698759727706,-0.7072473953691478,-0.2656071235212316,0.5130503084826401,4.166675039940547,-29.467018829647994,0.2208201359239567,6,0.2941298484802246,0.5412983894348145,1.5299720764160156,1.6486129760742188,0.22739505767822266,2,-0.003745319930657187,-1.7272663498132201,16.15492820739746,-1.0454411925901568,15.967081069946287,1.3157855547282078,16.006628036499027,-0.003745319930657187
2955,2011-06-16,15.897872924804688,15.907759666442873,15.675421714782715,15.808893203735352,55479510.0,0.0037452597184464143,3.2727559717982726,-0.2903194690348062,36.968046079156764,36.95724242397262,0.260541830946206,0.438320921943113,1.2296394437726832,1.6895782457141806,25.529909045168793,0.23233795166015803,-0.2068630050887812,-0.3875607967376702,-0.8336520068236375,0.05853041334829712,-0.6106064017806538,-0.16451519169468654,0.3684790056464138,39.13031808261324,5.102756732636188,0.22304560504298324,6,0.11616945266723633,0.38558340072631836,1.4706525802612305,1.5892934799194336,0.2224521636962855,3,-0.016169161988438208,-1.0571373451473558,15.838553428649902,-1.7272663498132201,16.15492820739746,-1.0454411925901568,15.967081069946287,-0.016169161988438208
2956,2011-06-17,16.308172225952152,16.342777252197266,15.72485637664795,15.818779945373535,125002470.0,0.025808440103159525,1.2123820076245824,5.500042871535484,47.45007605584168,38.22791893805259,-0.1734193032143807,0.011479498581010716,0.7853959998384674,1.2620356659982725,24.83560264656233,0.6179208755493164,-0.2192325594641531,0.033613920211795545,-0.39819269052721395,0.46542053095080504,-0.1822893851577092,0.2495172255813003,-0.6327505111694371,94.81460416449387,59.62617450787217,0.21590330536950444,6,-0.29412984848022816,-0.02471590042114613,1.060353279113766,1.178994178771969,-0.5289392471313512,4,-0.05334946788833339,3.2727559717982726,15.897872924804688,-1.0571373451473558,15.838553428649902,-1.7272663498132201,16.15492820739746,-0.05334946788833339
2957,2011-06-20,16.199419021606445,16.23402214050293,16.01651382446289,16.209306716918945,104747478.0,-0.0066686323175224604,6.333569131832798,-0.020204027944228316,38.33334558222349,38.06503103449032,-0.07399782965187285,0.11154635890367004,0.8599945350686085,1.3505280569903704,23.83266137979797,0.29165840148926137,-0.2259108058254995,-0.0659940242767334,-0.49593409661885346,0.36394604806538844,-0.28096406044779343,0.14897601189432663,-0.5239973068237305,78.51846241566908,48.82895404448842,0.2149700361710605,6,-0.19031953811645508,0.04201841354370117,1.1345024108886719,1.2729167938232422,-0.37569618225097834,0,-0.06011595682691051,1.2123820076245824,16.308172225952152,3.2727559717982726,15.897872924804688,-1.0571373451473558,15.838553428649902,-0.06011595682691051
2958,2011-06-21,16.387266159057614,16.421871185302734,16.204362869262695,16.204362869262695,29997101.0,0.011595918174634567,-1.3783969799987486,-18.49807098765396,47.044902486433955,39.613319897013376,-0.27529643803896064,-0.08206566246927949,0.6332561527956777,1.1475690241207985,22.710436794879357,0.22245216369628906,-0.2294890153852407,0.12284178733825257,-0.30581603262206514,0.5514996072985703,-0.0914871226419045,0.33717069731840965,-0.6984973335266069,95.36404972984803,64.15862665176613,0.2143289099801586,6,-0.338619709014889,-0.14582872390746715,0.894750595092777,0.9219388961792028,-0.8453149795532191,1,-0.06365001960625216,6.333569131832798,16.199419021606445,1.2123820076245824,16.308172225952152,3.2727559717982726,15.897872924804688,-0.06365001960625216
2959,2011-06-22,16.421871185302734,16.50096321105957,16.298286437988278,16.421871185302734,22723303.0,0.0021117022149539366,1.5625437094557566,0.0,51.11663754517819,40.856490070786336,-0.30561704138598245,-0.12872087117155928,0.5619099659127542,1.0968737924542395,21.210286876315465,0.20267677307129262,-0.21182990027273263,0.16090712547302388,-0.2611128714725588,0.5829271224186083,-0.05010287299976923,0.371917123945817,-0.7037782653808584,90.41937611694428,54.061607278064535,0.21100999847279192,6,-0.3336787223815918,-0.1804337501525879,0.8280134201049805,0.887333869934082,-0.954071044921875,2,-0.04394944592144523,-1.3783969799987486,16.387266159057614,6.333569131832798,16.199419021606445,1.2123820076245824,16.308172225952152,-0.04394944592144523
2960,2011-06-23,16.10055160522461,16.362550735473633,16.001684188842773,16.362550735473633,29872998.0,-0.019566563179822083,1.7547156075507961,-100.0,44.685457027428114,41.68283930800737,-0.008433240512058404,0.17961563857631546,0.8450250012159941,1.3971509144547412,20.29116759400973,0.42018699645996094,-0.21379011988604546,-0.1463238239288316,-0.5700946772985205,0.27744702944085553,-0.35820925061367603,0.06556160275601286,-0.3354864678344711,48.407669140226126,10.045245185780097,0.2118854266848438,6,-0.012359142303466797,0.1408858299255371,0.9429478645324707,1.2012386322021484,-0.7266759872436541,3,-0.002149188409498737,1.5625437094557566,16.421871185302734,-1.3783969799987486,16.387266159057614,6.333569131832798,16.199419021606445,-0.002149188409498737
2961,2011-06-24,15.922590255737305,16.303230285644528,15.848440170288086,16.199419021606445,47012944.0,-0.011053121275022448,-1.1395396832518117,1.0566018505711146,43.82976924333588,42.63992481822976,0.17472826701326838,0.3387360935945054,0.9836791731576326,1.5511637722164622,19.472104574015393,0.45479011535644176,-0.20122241912849148,-0.30129847526550435,-0.7436034379431433,0.1410064874121364,-0.5224509566043238,-0.08014599392668487,-0.11337123392700121,11.363596504048406,-30.03454876401167,0.22115248133882034,6,0.1656022071838379,0.3188471794128418,1.0825977325439453,1.3791999816894531,-0.8205995559692401,4,0.012418509148812706,1.7547156075507961,16.10055160522461,1.5625437094557566,16.421871185302734,-1.3783969799987486,16.387266159057614,0.012418509148812706
2962,2011-06-27,16.02640151977539,16.130212783813473,15.843496322631836,15.868212699890135,18494439.0,0.0065197472503371046,-1.7619139485638613,-0.5714320164257529,44.421045876716605,43.19326464202057,0.08964348706415848,0.21479055849427553,0.8470124613656616,1.4252642356612242,18.613555950731282,0.2867164611816371,-0.20527426310308527,-0.17771372795105123,-0.6181069287241883,0.2626794728220876,-0.39791032833761975,0.042482872435517294,0.4745616912841797,27.819681928158236,-15.690690714735535,0.22019660038656927,6,0.06179094314575195,0.20267724990844727,0.9565410614013672,1.253143310546875,-1.07765483856201,0,-0.015422585079351903,-1.1395396832518117,15.922590255737305,1.7547156075507961,16.10055160522461,1.5625437094557566,16.421871185302734,-0.015422585079351903
2963,2011-06-28,16.036287307739258,16.130212783813473,15.897872924804688,16.041231155395508,28220213.0,0.0006168438967206757,1.5405230666556033,-0.03125282595720787,46.60832350440594,44.49528926674674,0.06834598174080853,0.16221915602145032,0.8070552890591465,1.3932812943513504,18.921637521457672,0.2323398590087855,-0.18487437142000474,-0.13544888496398855,-0.5188627391417704,0.2479649692137933,-0.32715581205287947,0.056258042124902374,0.4515265655517595,29.323299545694542,-17.76050779687154,0.1917069270888911,6,0.051905155181884766,0.19279146194458008,0.8898067474365234,1.1864089965820312,-1.0875406265258771,1,-0.013255217015300413,-1.7619139485638613,16.02640151977539,-1.1395396832518117,15.922590255737305,1.7547156075507961,16.10055160522461,-0.013255217015300413
2964,2011-06-29,16.323003768920902,16.451530456542972,16.09560775756836,16.10055160522461,36067255.0,0.017879229504903726,-2.0638109233004993,-44.995756172840224,51.491045519154376,46.10895587119091,-0.15916203930423833,-0.14681941792548514,0.49951304636938687,1.0850423480992433,19.16502798840615,0.4152431488037145,-0.1485225318281529,0.1606599330902121,-0.19604963038925405,0.5173694965696782,-0.0176948486495192,0.33901471482994516,0.15192375335693242,78.86192888624007,30.237691992217208,0.17835478173973265,6,-0.21009397506714222,-0.0939249992370641,0.5907320976257289,0.8996925354003871,-1.8043298721313512,2,-0.04784980757669344,1.5405230666556033,16.036287307739258,-1.7619139485638613,16.02640151977539,-1.1395396832518117,15.922590255737305,-0.04784980757669344
2965,2011-06-30,16.669038772583008,16.688812255859375,16.3724365234375,16.407039642333984,42630215.0,0.021199223412602386,1.0983573375838884,1.177777396702345,62.78625996355121,47.81297630538085,-0.4294663377490586,-0.4952768747159766,0.13656259441540897,0.7181734787664098,19.096685412543398,0.365808486938473,-0.1217739399801907,0.49211201667785787,0.07899958098393256,0.905224452371785,0.2855557988308952,0.6986682345248205,-0.8255424499511719,97.66081739393351,43.59485414221517,0.2065562178469635,6,-0.40288448333740234,-0.4399600028991699,0.22739553451538086,0.5363559722900391,-2.1207046508789062,3,-0.07206406131695653,-2.0638109233004993,16.323003768920902,1.5405230666556033,16.036287307739258,-1.7619139485638613,16.02640151977539,-0.07206406131695653
2966,2011-07-01,16.79262351989746,16.856887817382812,16.540510177612305,16.669038772583008,38084566.0,0.007414029627054619,1.5098048116205174,0.4716990747144428,65.43439112496299,50.82420358790747,-0.5331738309509007,-0.6149617005394461,-0.010340449572865396,0.5756827479783588,18.77464308008885,0.3163776397705078,-0.05108249049251512,0.5932044506072991,0.10071304296959482,1.0856958582450016,0.34695874678844874,0.8394501544261512,-0.9322208786010737,93.65849251565473,34.162095227250845,0.24624570381885155,7,-0.4424314498901367,-0.5264687538146973,0.08280134201049805,0.41277122497558594,-2.6100997924804688,4,-0.08448637583254581,1.0983573375838884,16.669038772583008,-2.0638109233004993,16.323003768920902,1.5405230666556033,16.036287307739258,-0.08448637583254581
2967,2011-07-04,16.688812255859375,16.837114334106445,16.471303939819336,16.837114334106445,29837777.0,-0.00618195625686957,3.933314470181215,-1.200003086705559,60.30535109964388,52.297586767153014,-0.39408377195008626,-0.4989675053150542,0.07213086715027472,0.66239718216519,18.28936854869051,0.3658103942871094,0.015397176000711,0.4654179096221931,-0.07358968406057187,1.0044255033049598,0.19591411278080884,0.7349217064635756,-0.7885502075195312,82.4741447891806,23.125173888301894,0.2695037968413833,7,-0.3386201858520508,-0.42265748977661133,0.18661260604858398,0.5165824890136719,-2.6990795135498047,0,-0.09508295328411909,1.5098048116205174,16.79262351989746,1.0983573375838884,16.669038772583008,-2.0638109233004993,16.323003768920902,-0.09508295328411909
2968,2011-07-05,16.466360092163086,16.64926528930664,16.426813125610348,16.629491806030273,25243782.0,-0.013329418552131322,1.1951214921609203,1.0999961416279758,62.57423117608157,53.570652726142285,-0.1779450831006244,-0.2766852772688537,0.26671214775855034,0.8674693625792287,17.937820608824563,0.261999130249027,0.02628189428807559,0.23406777381897115,-0.3152354575062226,0.7833710051441631,-0.04058384184362396,0.508719389481568,-0.5278330130615227,48.70117505574625,-16.899791265685465,0.27465161566259627,7,-0.11616802215576172,-0.20020532608032227,0.40906476974487305,0.7390346527099609,-3.2725086212158203,1,-0.09216447365753833,3.933314470181215,16.688812255859375,1.5098048116205174,16.79262351989746,1.0983573375838884,16.669038772583008,-0.09216447365753833
2969,2011-07-06,16.347719192504886,16.436700820922848,16.219192504882812,16.416927337646484,37288810.0,-0.007205047077445181,2.999964923972907,0.42424703021230636,58.80076272356501,55.139020025713045,-0.07926428639192196,-0.1534533318545641,0.35106671751972485,0.96857433433577,17.321580879265696,0.24716758728027344,0.06698754846514632,0.10751748085022328,-0.44374525725718783,0.6587802189576344,-0.16811388820348228,0.38314884990392883,-0.37245768387207256,20.154874138591676,-46.778802714480804,0.27563136905370544,7,0.0024728775024378535,-0.0815644264221227,0.5277056694030726,0.8576755523681605,-2.7583990097045934,2,-0.08557600573007806,1.1951214921609203,16.466360092163086,3.933314470181215,16.688812255859375,1.5098048116205174,16.79262351989746,-0.08557600573007806
2970,2011-07-07,16.362550735473633,16.565227508544922,16.24885368347168,16.402097702026367,36932819.0,0.0009072545713622038,-1.3703645483516012,0.5714206972578494,51.25861295642922,55.96444710494564,-0.05925410432119449,-0.1679406416822644,0.29456164206982294,0.9361150799606683,16.529097294471484,0.3163738250732422,0.07278157062645363,0.11666417121887207,-0.437312544338436,0.6706408867761802,-0.1603241865597802,0.3936525289975261,-0.35202417449081835,22.480678120214396,-39.23562781101175,0.2769883577786537,7,-0.012358665466308594,-0.09639596939086914,0.5128741264343262,0.8428440093994141,-2.189912796020508,3,-0.11268883858594247,2.999964923972907,16.347719192504886,1.1951214921609203,16.466360092163086,3.933314470181215,16.688812255859375,-0.11268883858594247
2971,2011-07-08,15.932476997375488,16.476247787475586,15.917647361755373,16.441644668579098,54453018.0,-0.02628402778093486,-1.073394560363617,12.875012057490023,44.621522212072364,55.9867222533185,0.4161300757998454,0.2701434486921883,0.6747146907071055,1.3431976318058823,15.277347276069547,0.5586004257202131,0.05386487421585784,-0.3097020149230971,-0.8713601711619745,0.25195614131578026,-0.5905310930425358,-0.028872936803658433,0.9244108200073242,1.6128513656337333,-55.58307948216871,0.28082907811943897,7,0.4449033737182617,0.3336777687072754,0.9367685317993164,1.2729177474975586,-1.6411981582641602,4,-0.08687556089987714,-1.3703645483516012,16.362550735473633,2.999964923972907,16.347719192504886,1.1951214921609203,16.466360092163086,-0.08687556089987714
2972,2011-07-11,15.581498146057127,15.85832691192627,15.433197021484375,15.823722839355467,40817090.0,-0.022029145334788613,1.7301545499921602,0.4757267733156555,34.7664069044277,54.670953742209804,0.7793159742964253,0.6226793676567315,0.9687527617024703,1.6689109609093489,14.17328685740361,0.4992799758911133,0.06708117069528186,-0.6414017200469981,-1.265787071842924,-0.017016368251070446,-0.9535943959449629,-0.3292090441490352,1.2566048622131358,12.195131514970758,-38.513292516031285,0.3121926758979635,7,0.5635442733764666,0.5635442733764666,1.2482004165649432,1.5843496322631854,-1.3248233795165998,0,-0.0897843330292436,-1.073394560363617,15.932476997375488,-1.3703645483516012,16.362550735473633,2.999964923972907,16.347719192504886,-0.0897843330292436
2973,2011-07-12,15.452969551086426,15.46780014038086,14.899312973022461,15.423310279846193,82234902.0,-0.008248795704104084,18.166650590013184,-0.12244528349428971,32.3104765426862,52.539779411491125,0.9123418421862688,0.7335311005111791,1.039107420153094,1.7708544194356897,14.038583219182655,0.6821851730346662,0.094106762960255,-0.7348323822021499,-1.447921483690191,-0.02174328071411047,-1.0913769329461687,-0.3782878314581293,1.3289372177124008,33.2343926569035,-11.936530699766998,0.35654455074401975,7,0.42513084411621094,0.42513084411621094,1.366842269897461,1.7029914855957031,-1.0232763290405273,1,-0.09468968433151292,1.7301545499921602,15.581498146057127,-1.073394560363617,15.932476997375488,-1.3703645483516012,16.362550735473633,-0.09468968433151292
2974,2011-07-13,15.7792329788208,15.85338306427002,15.344216346740724,15.423310279846193,49929647.0,0.02111331590059584,1.0196097715975991,12.000385852090691,44.14416199401635,50.46843519265392,0.5596902844654181,0.4243524387660784,0.6612458987276923,1.422948272945824,12.7941913696046,0.5091667175292951,0.12129219642353206,-0.40560293197631836,-1.1252716340321562,0.3140657700795213,-0.7654372830042391,-0.04576858094839942,0.8897181622314427,52.819036453294466,7.7246910175975,0.3598343510279197,7,0.09886741638183594,0.09886741638183594,1.0133905410766602,1.3693132400512695,-2.0366678237915057,2,-0.16384709645542883,18.166650590013184,15.452969551086426,1.7301545499921602,15.581498146057127,-1.073394560363617,15.932476997375488,-0.16384709645542883
2975,2011-07-14,15.640817642211914,15.828665733337402,15.532064437866213,15.57655429840088,21630129.0,-0.008771993974274306,-2.8709914305451636,0.18055421583442782,44.78976362956639,48.1745876931654,0.600011688562649,0.571841009748276,0.7522435389846507,1.5424060658419378,11.109506605614056,0.29660129547118963,0.13896318800868102,-0.531165504455565,-1.2809638905109324,0.21863288159980243,-0.9060646974832487,-0.15626631142788128,0.9219552087585434,47.0218973158129,-2.2425326786549675,0.37489919302768326,7,0.22739601135253906,0.23728275299072266,1.1443901062011719,1.5003128051757812,-2.1454219818115234,3,-0.13116305722246757,1.0196097715975991,15.7792329788208,18.166650590013184,15.452969551086426,1.7301545499921602,15.581498146057127,-0.13116305722246757
2976,2011-07-15,15.438139915466307,15.64576244354248,15.354103088378904,15.621045112609865,50542825.0,-0.0129582564915669,1.510626944579001,-2.846182384803874,39.506180400530866,45.863568726597286,0.6597279612229183,0.7441489889063941,0.924888136846798,1.7272021275431992,11.391371506718794,0.291659355163576,0.11500350920120184,-0.6903416156768802,-1.5050187303183247,0.1243354989645642,-1.0976801729976042,-0.283003058356158,1.0248253428272722,56.18551728870038,4.034623297083634,0.4073385573207223,7,0.33614921569824396,0.4399604797363299,1.2803316116333026,1.6683864593505877,-1.6016511917114222,4,-0.08197243858020553,-2.8709914305451636,15.640817642211914,1.0196097715975991,15.7792329788208,18.166650590013184,15.452969551086426,-0.08197243858020553
2977,2011-07-18,15.22557544708252,15.497461318969727,15.156368255615234,15.349160194396973,25551472.0,-0.01376878753189914,-1.6037724860406368,0.675676521195044,36.51319515683117,42.96789805779169,0.7184581201255877,0.9275718502722228,1.11213903040154,1.9184151054825094,11.80959594718952,0.3410930633544922,0.01718162651785704,-0.854213905334472,-1.7621158254976663,0.05368801482872243,-1.3081648654160674,-0.40026294525287476,1.1435706740947928,34.19690828306253,-19.98058106951146,0.45395096008159685,7,0.5066947937011719,0.6525249481201172,1.202474594116211,1.7969145774841309,-1.3050498962402344,0,-0.061363631950621556,1.510626944579001,15.438139915466307,-2.8709914305451636,15.640817642211914,1.0196097715975991,15.7792329788208,-0.061363631950621556
2978,2011-07-19,15.344216346740724,15.46780014038086,15.25523567199707,15.28489589691162,24322828.0,0.007792211208735633,-2.5833252950065915,-0.47999814797669327,32.75263642758634,40.073661802682956,0.47371816935323174,0.7660578398369555,0.969360021198268,1.77447567580022,12.96079846458248,0.24222469329833984,-0.10778126809314337,-0.6834205150604244,-1.635701546504647,0.26886051638379804,-1.1595610307825357,-0.2072799993383132,0.9367397855472976,26.950373047027576,-23.108960395152828,0.47614051572211136,7,0.388053894042967,0.5338840484619123,1.0133900642395002,1.6461415290832502,-1.3050489425659197,1,-0.07087631949553441,-1.6037724860406368,15.22557544708252,1.510626944579001,15.438139915466307,-2.8709914305451636,15.640817642211914,-0.07087631949553441
2979,2011-07-20,15.700139045715332,15.759458541870115,15.324442863464355,15.462857246398926,42603724.0,0.023195886380356523,1.4444521850968768,3.9999999999997606,32.98615634988228,38.04338884639996,0.0181887436116952,0.37238478460526636,0.5894313512982698,1.3931729273698537,14.148755829255236,0.43501567840575994,-0.20914697680277605,-0.291411209106446,-1.2354535004404426,0.6526310822275505,-0.7634323547734461,0.18060993656055224,0.49791849701675517,80.88246767524168,35.322397580792384,0.4720211456669985,7,-0.012358665466308594,0.1779613494873047,0.5944395065307617,1.2902188301086426,-1.8834238052368164,2,-0.08091939950150606,-2.5833252950065915,15.344216346740724,-1.6037724860406368,15.22557544708252,1.510626944579001,15.438139915466307,-0.08091939950150606
2980,2011-07-21,16.065948486328125,16.140098571777347,15.581498146057127,15.803949356079102,32521463.0,0.023299758017915506,1.72289240638726,1.1041686762483522,38.24002405166908,37.33433349524404,-0.4404346772949239,0.004058107019794477,0.20528409428454708,1.0038529380779693,14.107713088342038,0.5586004257202202,-0.299470057459823,0.07612838745117223,-0.8671993404800773,1.0194561153824235,-0.3955354765144534,0.5477922514167979,-1.166635513305664,92.46235637643979,50.79759916293524,0.4716638639656256,7,-0.5462427139282209,-0.18784809112548828,0.19031906127929688,0.9071078300476074,-2.4321374893188494,3,-0.14461538534596907,1.4444521850968768,15.700139045715332,-2.5833252950065915,15.344216346740724,-1.6037724860406368,15.22557544708252,-0.14461538534596907
2981,2011-07-22,16.120325088500973,16.332889556884766,16.080778121948242,16.120325088500973,36434661.0,0.003384587111002091,-5.37498794251046,0.0,40.650424611400176,37.98811324046321,-0.5200518244194523,-0.03662281877295115,0.1369669452329667,0.9301477407083105,13.477735035723526,0.2669410705566406,-0.3754041497271139,0.12061824798583665,-0.8238867416253974,1.065123237597069,-0.3516342468197813,0.5928707427914528,-1.1961964035034143,81.93279899357336,43.5534820143037,0.47225249480561626,7,-0.5042238235473597,-0.2422246932983363,0.028424263000491834,0.7810521125793493,-2.1800260543823207,4,-0.1628335293295673,1.72289240638726,16.065948486328125,1.4444521850968768,15.700139045715332,-2.5833252950065915,15.344216346740724,-0.1628335293295673
2982,2011-07-25,15.7792329788208,16.09560775756836,15.71496868133545,16.075834274291992,23555982.0,-0.02115913344225806,1.2647094704051611,-100.0,39.12366152526111,38.74513379408263,-0.16534961395317893,0.3004045017394894,0.46241738801622034,1.250126258796822,13.069671640559854,0.4053564071655238,-0.44287110667608154,-0.2081154346466061,-1.1576047668180713,0.7413738975248592,-0.6828601007323378,0.26662923143912565,-0.7987538589477534,48.623896240891604,11.07309701378366,0.4747446660857322,7,-0.03460407257080078,0.09886741638183594,0.36951637268066406,1.1221442222595215,-1.8587074279785156,0,-0.12312032262109995,-5.37498794251046,16.120325088500973,1.72289240638726,16.065948486328125,1.4444521850968768,15.700139045715332,-0.12312032262109995
2983,2011-07-26,15.823722839355467,15.88304328918457,15.670477867126465,15.789118766784668,33395462.0,0.0028195198457605652,1.774191139405933,-0.11666864946029902,41.506430966583345,38.452052568812306,-0.16954713094398777,0.25209855433530315,0.4013648067469813,1.1856722204334726,12.670487666859714,0.21256542205810547,-0.46190252246049646,-0.15299735069275044,-1.1049357157950954,0.7989410144095945,-0.6289665332439238,0.32297183185842293,-0.7891473020019504,49.50980345799669,9.355421616737047,0.47596918255117265,7,-0.07909393310546697,0.054377555847169745,0.3015456199646014,1.0776543617248553,-1.4780664443969727,1,-0.12027493832106972,1.2647094704051611,15.7792329788208,-5.37498794251046,16.120325088500973,1.72289240638726,16.065948486328125,-0.12027493832106972
2984,2011-07-27,15.541951179504395,15.759458541870115,15.452969551086426,15.719911575317385,32915006.0,-0.01780691324738537,1.3846242315640485,-5.142758715723065,37.75811209439524,37.670757953793284,0.08384351526875378,0.49788216992885026,0.6634361237586894,1.444928111821266,13.612046513938763,0.3707532882690412,-0.42854495039249585,-0.39571638107299734,-1.3519145779020647,0.56048181575607,-0.8738154794875328,0.08238271734153635,-0.4554430813696282,10.112467932495397,-30.944167569708306,0.47809909841453385,7,0.20267772674560547,0.3361492156982422,0.603090763092041,1.3594260215759277,-1.1172008514404297,2,-0.09669209213006358,1.774191139405933,15.823722839355467,1.2647094704051611,15.7792329788208,-5.37498794251046,16.120325088500973,-0.09669209213006358
2985,2011-07-28,15.46780014038086,15.517233848571776,15.205801963806152,15.309613227844238,37741762.0,-0.004771025096341863,1.4230822027075856,-0.8888882934540786,42.24422442244221,37.97498506733899,0.14625089099913424,0.5032258104780851,0.7134317201280673,1.4936146215444595,14.406086613911508,0.3361492156982422,-0.3750157800463043,-0.40980548858642507,-1.3224902546449933,0.5028792774721431,-0.8661478716157092,0.04653689444285902,-0.331436783896093,23.2455913971216,-21.858555794369664,0.45634238302928404,7,0.2768287658691406,0.41030025482177734,0.6970148086547852,1.433577060699463,-1.527501106262207,3,-0.10674335619271125,1.3846242315640485,15.541951179504395,1.774191139405933,15.823722839355467,1.2647094704051611,15.7792329788208,-0.10674335619271125
2986,2011-07-29,15.373875617980955,15.512290954589846,15.279952049255373,15.324442863464355,36032332.0,-0.006072261184361993,-2.3571497471372935,0.3124958552127746,46.20937019006426,39.05233784880934,0.2571421048425222,0.5116437702944427,0.7868703830354473,1.5627696186867919,14.763217093525355,0.23233890533447266,-0.38782556932392254,-0.432792615890504,-1.2628291329330654,0.39724390115205566,-0.8478108744117829,-0.017774357369225058,-0.18965121348018954,18.888801955780384,-29.123225822617382,0.4150182585212798,7,0.39547014236450373,0.5042247772216815,0.7909393310546893,1.527501583099367,-2.0317239761352504,4,-0.11318321184650004,1.4230822027075856,15.46780014038086,1.3846242315640485,15.541951179504395,1.774191139405933,15.823722839355467,-0.11318321184650004
2987,2011-08-01,15.101990699768065,15.61115837097168,14.968520164489744,15.61115837097168,38118726.0,-0.017684865219990464,1.5242694806715171,-10.300208357449185,43.91081344019479,40.29213529465472,0.5695469027289288,0.6941416151974593,1.0393092510447293,1.8096311797349802,15.571375954776782,0.6426382064819354,-0.40133467312767834,-0.6253364562988306,-1.4019763392781588,0.15130342668049757,-1.0136563977884965,-0.23701651480916652,1.230898857116701,14.594550063767834,-33.82908996273391,0.3883199414896645,8,0.5487141609191912,0.7761096954345721,1.06282424926758,1.7993865013122576,-2.011950492858885,0,-0.07692308178068563,-2.3571497471372935,15.373875617980955,1.4230822027075856,15.46780014038086,1.3846242315640485,15.541951179504395,-0.07692308178068563
2988,2011-08-02,14.94874668121338,15.181084632873535,14.919086456298828,14.938859939575195,56114373.0,-0.010147272740476332,-9.599980708015819,-0.019417457543630424,34.67152205413302,40.479398150682584,0.7384500776387952,0.76719478091489,1.1701288012061664,1.939706106204417,16.609627732315076,0.26199817657470703,-0.3853125768278769,-0.7026998043060289,-1.4718299369057224,0.06643032829366646,-1.0872648706058765,-0.3181347380061812,1.356855487823486,3.5294157699668776,-42.50666936902955,0.38456506629984755,8,0.6772413253784162,0.929353713989256,1.2098889350891096,1.9526305198669416,-1.5126705169677752,1,-0.06878309949979267,1.5242694806715171,15.101990699768065,-2.3571497471372935,15.373875617980955,1.4230822027075856,15.46780014038086,-0.06878309949979267
2989,2011-08-03,14.94874668121338,15.344216346740724,14.854823112487793,14.879538536071776,34330554.0,0.0,-7.250124596067617,7.000096459920004,36.53846510577024,40.29033604558272,0.6935951798178923,0.6925192849759281,1.1445327855065717,1.9212744761412157,18.097001471255627,0.48939323425293146,-0.33807826678689246,-0.6327511787414526,-1.3896215552201863,0.12411919773728286,-1.0111863669808194,-0.25431599050208575,1.3013948593139641,12.418245437064824,-32.10957398194627,0.3784351882393676,8,0.6451096534728986,0.907108783721922,1.2098889350891096,1.9526305198669416,-1.3248224258422852,2,-0.04034386956418301,-9.599980708015819,14.94874668121338,1.5242694806715171,15.101990699768065,-2.3571497471372935,15.373875617980955,-0.04034386956418301
2990,2011-08-04,14.51867389678955,15.245348930358887,14.51867389678955,15.171197891235352,49145229.0,-0.02876982221956559,-1.2272745209515639,-9.428427724954732,33.568904834521604,39.50350051481843,0.9846524460410802,1.030188967012112,1.5469903137258356,2.3348056706143083,19.59740911204349,0.7266750335693359,-0.29785090689482097,-0.9706301212310784,-1.7746473683318023,-0.16661287413035453,-1.3726387447814403,-0.5686214976807165,1.6477485380554207,0.0,-41.27471579908301,0.402008623550362,8,0.7884669303894043,1.1691069602966309,1.652320384979248,2.3827033042907715,-1.483011245727539,3,-0.006469156163522283,-7.250124596067617,14.94874668121338,-9.599980708015819,14.94874668121338,1.5242694806715171,15.101990699768065,-0.006469156163522283
2991,2011-08-05,14.548334121704102,14.928973197937012,14.286334991455078,14.311052322387695,61074851.0,0.0020429017915410963,-3.4827437101688377,-0.36363689509675967,37.05103700891547,39.27320890189113,0.7918240102374607,0.9396939850539212,1.4894901202507747,2.293581074242649,20.96754175353669,0.6426382064819336,-0.28524955974585886,-0.871762752532959,-1.7500190651863292,0.006493560120413022,-1.310890908859644,-0.43263459620627387,1.4862684300964375,19.776155395492875,-21.468788384246427,0.43912815632668595,8,0.5363550186157227,1.0232772827148438,1.6992824077606201,2.3530430793762207,-2.0020647048950195,4,-0.041794138249708235,-1.2272745209515639,14.51867389678955,-7.250124596067617,14.94874668121338,-9.599980708015819,14.94874668121338,-0.041794138249708235
2992,2011-08-08,14.182523727416992,15.072331428527832,14.182523727416992,14.59282398223877,61066137.0,-0.025144486731396354,-3.3373490055342363,-1.7291686762483522,29.706371855679777,37.96209122290185,1.0139501037285452,1.259919644661629,1.8213608854049639,2.638557639735538,21.101538819801235,0.8898077011108398,-0.3298519696632436,-1.1676244258880608,-2.2009142836146864,-0.13433456816143519,-1.6842693547513736,-0.650979497024748,1.6772520683490004,0.0,-41.27463124209674,0.5166449288633131,8,0.7884674072265625,1.3272953033447266,2.1256496906280518,2.71885347366333,-1.2457275390625,0,-0.05925405814387741,-3.4827437101688377,14.548334121704102,-1.2272745209515639,14.51867389678955,-7.250124596067617,14.94874668121338,-0.05925405814387741
2993,2011-08-09,13.98973274230957,14.528559684753418,13.60909366607666,14.315995216369627,57907290.0,-0.013593559849628734,1.4473689888575958,0.7951797987592668,18.314995924300334,35.80174498178019,1.027258391158492,1.409746363659277,1.9688259858581851,2.8103661821728885,20.55484092415412,0.9194660186767578,-0.40340050252987325,-1.28725357055664,-2.484146251019194,-0.09036089009408599,-1.8856999107879169,-0.688807230325363,1.6687728052545427,21.937300484553194,-13.735363733389232,0.5984463402312765,8,0.6203932762145996,1.13944673538208,2.3184406757354736,2.911644458770752,-0.6624107360839844,1,-0.06431091658237498,-3.3373490055342363,14.182523727416992,-3.4827437101688377,14.548334121704102,-1.2272745209515639,14.51867389678955,-0.06431091658237498
2994,2011-08-10,13.193851470947266,14.306109428405762,13.099926948547365,14.286334991455078,72473272.0,-0.056890384256969906,1.1310034691859092,3.3484804639430075,4.107398864788792,31.564319919818693,1.6260283907794424,2.1101971356022933,2.714776365676915,3.574267337533282,21.32013179194013,1.2061824798583967,-0.47513861382945244,-1.9538657665252686,-3.4447229272273994,-0.46300860582313774,-2.699294346876334,-1.2084371861742031,2.1777364132086046,4.377904356167447,-23.115235046988367,0.7454285803510652,8,1.1616911888122559,1.638725757598877,3.1143219470977783,3.7075257301330566,0.6376934051513672,2,0.018358907088784182,1.4473689888575958,13.98973274230957,-3.3373490055342363,14.182523727416992,-3.4827437101688377,14.548334121704102,0.018358907088784182
2995,2011-08-11,13.589320182800293,13.658527374267578,12.857702255249025,13.515170097351074,68650174.0,0.02997371258300463,6.534891650589961,-0.06787295557076414,13.53273718654954,27.933582919428172,1.04608191535646,1.637089487000992,2.277245489029328,3.1506878293806366,22.211830227827754,0.8008251190185529,-0.5632531658299627,-1.4558221817016594,-3.080152513625599,0.16850815022227827,-2.2679873476636274,-0.6436570157396915,1.4188019516582155,33.03568544922992,11.915376078231805,0.8121651659619689,8,0.6451101303100586,1.1221446990966797,2.718853235244751,3.3120570182800293,0.3509788513183594,3,0.0025464167526643156,1.1310034691859092,13.193851470947266,1.4473689888575958,13.98973274230957,-3.3373490055342363,14.182523727416992,0.0025464167526643156
2996,2011-08-12,14.172637939453125,14.172637939453125,13.238341331481935,13.58437728881836,36804432.0,0.04292471947133336,2.176471541868497,7.933377919539047,28.3621707226537,26.205955950812495,0.30670224748095265,1.005663260778995,1.658892072774922,2.5407871931742747,22.357778030082958,0.9342966079711896,-0.6086239983840063,-0.8092293262481682,-2.467343347680824,0.8488846951844877,-1.6382863369644962,0.019827684468159745,0.44840861674767574,59.37498250586616,40.0097161380406,0.8290570107163282,8,-0.07167863845825018,0.4943370819091797,2.135535478591919,2.7287392616271973,-0.5586013793945295,4,-0.08022326494533916,6.534891650589961,13.589320182800293,1.1310034691859092,13.193851470947266,1.4473689888575958,13.98973274230957,-0.08022326494533916
2997,2011-08-15,14.291278839111328,14.335768699645994,14.053997039794922,14.296221733093262,18644012.0,0.00837112329864409,5.705909054801135,-0.008402557567975928,29.765010358745556,25.66078798465833,0.06813306216123216,0.8573975507449578,1.5101745843157985,2.3945626779231546,22.03122426990091,0.28177165985107244,-0.6765796114733504,-0.6438735961914066,-2.3255549730486145,1.0378077806658013,-1.4847142846200114,0.19696709223719822,-1.433576583862303,85.79885743378645,67.34485470311347,0.8408406884286043,8,-0.1903195381164533,0.3040170669555664,2.0304887294769287,2.610098361968994,-0.4300727844238281,0,-0.12210309811649833,2.176471541868497,14.172637939453125,6.534891650589961,13.589320182800293,1.1310034691859092,13.193851470947266,-0.12210309811649833
2998,2011-08-16,14.256674766540527,14.266562461853027,13.979846000671387,14.147920608520508,31247653.0,-0.0024213419219069054,3.461487093112122,-22.00212232297897,31.843565634814397,25.139132487885462,-0.006433772185051367,0.8499242723242837,1.511130027657149,2.400628275143916,21.721113327167696,0.3114328384399414,-0.7639779529800261,-0.6241005897521976,-2.3203571202494793,1.072155940745084,-1.4722288550008393,0.2240276754964441,-1.369411182403562,94.64882425243499,72.03573106708993,0.8481282652486413,8,-0.20514917373657227,0.3386211395263672,1.8883676528930664,2.523590087890625,-0.6426382064819318,1,-0.09257969335764771,5.705909054801135,14.291278839111328,2.176471541868497,14.172637939453125,6.534891650589961,13.589320182800293,-0.09257969335764771
2999,2011-08-17,14.429693222045898,14.498900413513185,14.058939933776855,14.192411422729492,24418182.0,0.012135961459360356,1.3421078015768533,2.1818181818181817,35.73370127919553,25.379665426182566,-0.2914745623218753,0.6080206316479249,1.3089670121066188,2.198761622787856,22.081917142911234,0.4399604797363299,-0.826738240004973,-0.3875598430633538,-2.0494247523054376,1.27430506617873,-1.2184922976843957,0.44337261155768815,-1.5134595355987521,95.78313007976533,70.22415991961894,0.8309324546210415,8,-0.4646763801574707,0.1656026840209961,1.4484071731567383,2.083629608154297,-1.4533500671386719,2,-0.0763960258098969,3.461487093112122,14.256674766540527,5.705909054801135,14.291278839111328,2.176471541868497,14.172637939453125,-0.0763960258098969
3000,2011-08-18,13.742565155029295,14.330825805664062,13.554717063903807,14.261617660522461,36303379.0,-0.04761903503026654,1.3608990928422493,-2.187493971254951,30.724308570086635,24.676695599646028,0.3061833964153404,1.1722645558443876,1.9564527037422952,2.8537001826175814,23.69190216821877,0.8749761581420916,-0.8724725884913127,-0.9585187435150164,-2.5771168687683765,0.6600793817383437,-1.7678178061416965,-0.14921968088833637,-0.7630247994995081,40.00001513097342,13.03562255558959,0.8092990626266802,8,0.22245168685913264,0.8527307510375994,2.1355352401733416,2.731210708618166,-0.42512989044189275,3,0.006474753444175807,1.3421078015768533,14.429693222045898,3.461487093112122,14.256674766540527,5.705909054801135,14.291278839111328,0.006474753444175807
3001,2011-08-19,13.49539566040039,13.772225379943848,13.29766082763672,13.752450942993164,42738068.0,-0.01798568839518644,2.199985852635899,0.49523946011692643,30.9048170355306,24.809856175185008,0.433917508988662,1.2782336035813628,2.168099203258704,3.0666003711234566,25.94757268019563,0.47456455230712713,-0.9415161550987765,-1.0744417667388912,-2.6330687151037893,0.48418518162600854,-1.8537552409213411,-0.29512829255644135,-0.4550809025512681,16.460898815567763,-11.56967093188727,0.7793134741824499,8,0.19773530960083008,1.099900245666504,2.3777613639831543,2.9783802032470703,0.1779623031616211,4,0.03296704927472005,1.3608990928422493,13.742565155029295,1.3421078015768533,14.429693222045898,3.461487093112122,14.256674766540527,0.03296704927472005
3002,2011-08-22,13.836488723754885,14.034222602844238,13.396529197692873,13.426189422607422,29542978.0,0.02527477311060733,-1.7157861389999156,-1.596151991155374,37.345335885633475,26.924338393110915,0.04311101545833118,0.8265079315704096,1.7959891807695207,2.6952414632895323,27.342612512348197,0.6376934051513654,-0.9632981576051165,-0.6362114906311014,-2.1177263830445447,0.845303401782342,-1.376968936837823,0.1045459555756203,-0.7378305396791998,44.8559889678475,13.159173353957602,0.7407574462067219,8,-0.1581873893737793,0.7588071823120099,1.9897060394287092,2.573022842407225,0.2521114349365199,0,-0.016077212083032033,2.199985852635899,13.49539566040039,1.3608990928422493,13.742565155029295,1.3421078015768533,14.429693222045898,-0.016077212083032033
3003,2011-08-23,13.920525550842285,14.21218490600586,13.74750804901123,13.950185775756836,20167570.0,0.006073565972205319,-1.4736904897891838,-0.07228924063872781,38.52096885813148,30.74806839237121,-0.05785982283082092,0.6246013077010133,1.6752166061183313,2.576621122170554,28.5876797899098,0.4646768569946289,-1.0055143537852995,-0.457014799118042,-1.8122570200810628,0.8982274218449788,-1.1346359095995524,0.22060631136346842,-0.7658576775891,51.851831269038776,16.984559719273477,0.6776211104815102,8,-0.24222421646117986,0.6747703552246094,1.884659767150879,2.0762157440185565,0.13347148895263672,1,-0.004261297171441636,-1.7157861389999156,13.836488723754885,2.199985852635899,13.49539566040039,1.3608990928422493,13.742565155029295,-0.004261297171441636
3004,2011-08-24,14.039167404174805,14.118261337280273,13.77716827392578,13.98973274230957,24162686.0,0.008522799868381448,2.285703786723518,-1.6666988199736343,44.24674422058676,34.16073584059757,-0.04915260115027209,0.40854858823811924,1.5306594875431614,2.4227873742861235,29.47514376264657,0.34109306335449396,-0.9909209596543143,-0.2632337570190426,-1.508854526776613,0.9823870127385277,-0.8860441418978287,0.3595766278597434,-0.8307302293112198,71.7703941101322,31.15040946646608,0.6228103848787854,8,-0.17054653167724432,0.5561285018920898,1.7660179138183594,1.8809509277343768,0.24716758728027344,2,-0.03028177041252378,-1.4736904897891838,13.920525550842285,-1.7157861389999156,13.836488723754885,2.199985852635899,13.49539566040039,-0.03028177041252378
3005,2011-08-25,13.816715240478516,14.20724105834961,13.77716827392578,14.20724105834961,25242909.0,-0.015845110845400856,1.2025318928634314,-7.8998379504591405,41.60997915941213,35.632714555792944,0.23350303752505575,0.5280360601121483,1.7221648185526828,2.609659724479563,29.890671812361113,0.4300727844238299,-0.9330898093385649,-0.40313167572021413,-1.5374197390400024,0.7311563875995741,-0.9702757073801092,0.1640123559396809,-0.5566595360689472,56.7567793039872,12.942511502030968,0.5671440316598945,8,0.08156538009643732,0.7785806655883789,1.9662251472473145,2.103403091430666,0.4449024200439453,3,-0.06082285629722395,2.285703786723518,14.039167404174805,-1.4736904897891838,13.920525550842285,-1.7157861389999156,13.836488723754885,-0.06082285629722395
3006,2011-08-26,13.633810997009276,13.96996021270752,13.356982231140135,13.8612060546875,30716709.0,-0.013237896293425089,1.7555555555555635,0.5822791919823438,43.431969036019375,37.15126551993448,0.3709456729439964,0.6049089959590166,1.858131612897667,2.753033522258283,30.540004666448027,0.6129779815673846,-0.7414257157306121,-0.4990326881408702,-1.5220992147719716,0.5240338384902312,-1.010565951456421,0.012500575174680506,-0.32420150423556215,32.36996024510863,-16.28482223838872,0.5115332633155503,8,0.2644696235656774,0.961484909057619,2.065092086791994,2.286307334899906,0.34603500366211115,4,-0.0232052309138856,1.2025318928634314,13.816715240478516,2.285703786723518,14.039167404174805,-1.4736904897891838,13.920525550842285,-0.0232052309138856
3007,2011-08-29,13.940299034118652,13.98973274230957,13.742565155029295,13.821659088134766,17147242.0,0.02247999749861629,1.2727284685166755,-0.5217349365251741,49.42396300561179,39.104643005578644,0.010544281980713777,0.21811020436275008,1.5108057731320592,2.409264201299088,30.67007667817886,0.35592174530029475,-0.5825840712511372,-0.13446006774902308,-1.0523535876008197,0.7834334521027735,-0.5934068276749223,0.3244866921768761,-0.5833168029785174,68.20801900205751,15.505537737963166,0.4589467599258985,8,-0.042018413543699396,0.5363559722900391,1.8068017959594727,1.9551029205322248,-0.02966022491455078,0,-0.01914887692891709,1.7555555555555635,13.633810997009276,1.2025318928634314,13.816715240478516,2.285703786723518,14.039167404174805,-0.01914887692891709
3008,2011-08-30,13.920525550842285,14.058939933776855,13.801884651184082,13.99962043762207,20229446.0,-0.0014184403955734837,1.600012539850197,-0.6666800639855952,60.337530989949975,41.838401862329135,-0.025009494871341076,0.16538147571714568,1.4826138959280364,2.3881846095965287,30.666098475568283,0.25705528259277344,-0.5200471928243413,-0.10282249450683523,-0.9247691191342078,0.7191241301205373,-0.5137958068205215,0.30815081780685105,-0.5635433197021502,66.27903194509412,7.15549413529196,0.4109733123136862,8,-0.10628223419189453,0.4498472213745117,1.8908390998840332,1.974876403808592,0.42018604278564453,1,0.012073869426499462,1.2727284685166755,13.940299034118652,1.7555555555555635,13.633810997009276,1.2025318928634314,13.816715240478516,0.012073869426499462
3009,2011-08-31,14.345656394958494,14.414862632751465,13.96996021270752,14.039167404174805,64891303.0,0.03053985588141006,1.000004287125975,-3.874953277789143,60.66945561662733,45.16564042305587,-0.5177628728080812,-0.323852066530284,1.0123532129504849,1.925520961727285,30.849098639071936,0.4943370819091797,-0.45964854663796473,0.352462863922117,-0.3640221743096532,1.0689479021538872,-0.005779655193768107,0.7107053830380021,-0.9429974365234379,93.45802817714008,29.752547144207114,0.35824251911588545,8,-0.4893946647644025,-0.037075996398924005,1.465708255767824,1.5324440002441424,0.34109115600586115,2,-0.020330847688926235,1.600012539850197,13.920525550842285,1.2727284685166755,13.940299034118652,1.7555555555555635,13.633810997009276,-0.020330847688926235
3010,2011-09-01,14.424750328063965,14.508787155151367,14.167694091796875,14.360486030578613,40497960.0,0.005513441206724146,1.9361803434801168,0.20967897516001577,54.1463460540081,47.74803253622004,-0.5474864465909839,-0.4325187640010171,0.8984767151529667,1.8104728033849682,30.400164134954753,0.3410930633544922,-0.40899802275929886,0.43625297546386754,-0.2668359864864751,1.1393419374142102,0.08470849448869622,0.7877974564390389,-0.9782417114257829,92.70390103953203,27.275374432217205,0.3515444809751711,9,-0.4918656349182129,-0.19032001495361328,1.3866143226623535,1.4533500671386719,0.3509788513183594,3,-0.009595683354019169,1.000004287125975,14.345656394958494,1.600012539850197,13.920525550842285,1.2727284685166755,13.940299034118652,-0.009595683354019169
3011,2011-09-02,13.940299034118652,14.32093906402588,13.851319313049315,14.311052322387695,67817917.0,-0.0335847264546959,1.4050579125121758,-5.769195381830054,44.84760327431411,48.581617801629,0.007499894477692948,0.004263016379473683,1.3475360408524182,2.256656036350787,29.757294747545725,0.5734310150146502,-0.39935708217964105,-0.017796564102173562,-0.669677640833994,0.6340845126296468,-0.34373710246808464,0.3081439742637375,-0.43005370516968,25.80634320834626,-35.51516324897328,0.32594053836591036,9,-0.007414340972900391,0.2941312789916992,1.871065616607666,1.9378013610839844,0.9936180114746094,4,0.02304962222240614,1.9361803434801168,14.424750328063965,1.000004287125975,14.345656394958494,1.600012539850197,13.920525550842285,0.02304962222240614
3012,2011-09-05,13.342151641845705,13.782112121582033,13.342151641845705,13.74750804901123,33671085.0,-0.042907787760434135,-1.1707340599980898,1.0933319271638458,38.48071030976953,48.57714462958878,0.5902191923641844,0.5652019557255112,1.8992645748657555,2.815668078460705,29.759586246847714,0.5981473922729474,-0.3160370836123967,-0.5739253520965555,-1.2716230949118295,0.12377239071871848,-0.9227742235041916,-0.2250764806889194,1.1666355133056623,0.0,-54.74684217521842,0.34884887140763654,9,0.5833177566528303,0.8922786712646467,2.481571435928343,2.535948753356932,1.45829391479492,0,0.04779546627439357,1.4050579125121758,13.940299034118652,1.9361803434801168,14.424750328063965,1.000004287125975,14.345656394958494,0.04779546627439357
3013,2011-09-06,13.09004020690918,13.490452766418455,12.986228942871096,13.312492370605467,40433478.0,-0.01889586040573954,-1.3448197868575487,0.5487816641453749,33.45544519005544,47.378111403974195,0.7958273300893932,0.7867940768045525,2.1007518410880337,3.0284383771717813,29.10576792923679,0.5042238235473597,-0.21795122441165837,-0.7810521602630622,-1.5689413373374492,0.006837016811324759,-1.1749967488002557,-0.38710757172586874,1.395414237976075,6.818213136337848,-40.97235956807048,0.3939445885371938,9,0.6574678421020508,1.0109190940856951,2.6743624210357666,2.788060188293457,2.0366678237915057,1,0.06268877630045733,-1.1707340599980898,13.342151641845705,1.4050579125121758,13.940299034118652,1.9361803434801168,14.424750328063965,0.06268877630045733
3014,2011-09-07,13.436076164245605,13.50528335571289,13.228453636169435,13.386642456054688,36641605.0,0.02643505687276515,1.947378574728497,-0.22222174587795665,45.86666879307097,47.85107691882518,0.39699453260307926,0.4846855105618033,1.6978257797478413,2.6479102674687773,27.823533554480186,0.41524314880371094,-0.16463254666482285,-0.4471274375915524,-1.1977488872274247,0.3034940120443199,-0.8224381624094885,-0.07181671277361623,0.9894092605590821,29.545485863610597,-18.43614620939338,0.37531072481793587,9,0.311431884765625,0.6648831367492694,2.3159680366516113,2.4420242309570312,1.5472736358642596,2,0.06732884052783406,-1.3448197868575487,13.09004020690918,-1.1707340599980898,13.342151641845705,1.4050579125121758,13.940299034118652,0.06732884052783406
3015,2011-09-08,13.623924255371096,13.762337684631348,13.39158535003662,13.416301727294922,27544824.0,0.013980874239561736,-1.8846116746184007,4.2000192919842165,51.761530225146316,48.77658371761706,0.19994997223863287,0.315751538332135,1.4429419959987957,2.426470058620927,26.01376949877434,0.37075233459472834,-0.11715356852231551,-0.26100955009460236,-1.0089334283674845,0.48691432817827973,-0.6349714892310434,0.11295238904183869,0.7439909101562492,47.77781350367441,-4.017854303534307,0.37396193913644143,9,0.12358379364013494,0.42760133743285955,2.1009316444396955,2.231931209564207,1.4978408813476545,3,0.07801153879538436,1.947378574728497,13.436076164245605,-1.3448197868575487,13.09004020690918,-1.1707340599980898,13.342151641845705,0.07801153879538436
3016,2011-09-09,13.035662651062012,13.653583526611328,12.976343154907227,13.57448959350586,37944520.0,-0.04317857272857106,-1.0601534951254927,-2.595223877854719,39.72081469931319,47.698456128028326,0.7760515120489551,0.8584811714836231,1.9519660103488903,2.9736679937797135,25.623465919896155,0.6772403717041016,-0.1281456883233254,-0.7924223899841305,-1.6171654493284997,0.032320669360238696,-1.204793919656316,-0.380050860311945,1.2769850655590833,7.361849191038082,-43.43986415434723,0.4123715296721849,9,0.7069025039672852,0.929354190826416,2.4617981910705566,2.65211820602417,1.9328575134277326,4,0.1334850843335187,-1.8846116746184007,13.623924255371096,1.947378574728497,13.436076164245605,-1.3448197868575487,13.09004020690918,0.1334850843335187
3017,2011-09-12,12.546269416809082,12.926909446716307,12.506722450256348,12.902192115783693,53751520.0,-0.03754264338936841,1.073168206884879,0.660551043272493,34.02300313594462,44.77461969980551,1.1699377788840906,1.2758533159302914,2.3581478143872623,3.4205503228137673,25.780646546284764,0.5289402008056641,-0.1221060273442216,-1.1945651531219479,-2.168672593103011,-0.2204577131408847,-1.6816188731124804,-0.7075114331314154,1.68620002610918,3.149608691425238,-45.55629969820772,0.48705371999053204,9,0.9614853858947754,1.2432575225830078,2.7818808555603027,3.0253419876098633,2.3036098480224627,0,0.19030737739341763,-1.0601534951254927,13.035662651062012,-1.8846116746184007,13.623924255371096,1.947378574728497,13.436076164245605,0.19030737739341763
3018,2011-09-13,12.936796188354492,12.941739082336426,12.358421325683596,12.783551216125488,48859889.0,0.031126923754896785,6.151536055654592,-0.43055689527667707,37.945952417003824,42.24978601095845,0.6986665466726745,0.8236010158868083,1.8944033237016065,2.9876154520257963,25.90313954849144,0.5833177566528303,-0.1061360837341514,-0.7380444526672356,-1.7433449141191506,0.26725600878467937,-1.2406946833931922,-0.235394221941279,1.157613495150816,41.1972450484439,-4.401504889772035,0.5026502307259573,9,0.4968080520629883,0.5066943168640137,2.3036088943481445,2.58290958404541,1.987234115600586,1,0.14405802960425107,1.073168206884879,12.546269416809082,-1.0601534951254927,13.035662651062012,-1.8846116746184007,13.623924255371096,0.14405802960425107
3019,2011-09-14,13.327322006225586,13.337207794189453,12.808267593383787,12.84287166595459,43833706.0,0.030187212675008235,1.0980452606792008,3.1612804859075605,44.83837781554367,41.21556731779574,0.16595054929823583,0.3649658110486662,1.437512876016818,2.5543118050545743,26.263818235138363,0.5289402008056658,-0.13693200564842556,-0.29240007400512624,-1.242823082554672,0.6580229345444195,-0.7676115782798991,0.18281143026964664,0.5934888414975514,69.0141313880116,23.801227742603245,0.4752115042747732,9,0.012358188629152167,0.10628223419189453,1.5423307418823242,1.9056687355041504,1.1715784072875994,2,0.13501482320563385,6.151536055654592,12.936796188354492,1.073168206884879,12.546269416809082,-1.0601534951254927,13.035662651062012,0.13501482320563385
3020,2011-09-15,13.831544876098633,14.034222602844238,13.480566024780273,13.544830322265625,55325196.0,0.037833772579180636,-1.6666620733370998,0.5918347661240632,51.95311594804955,42.005068725988565,-0.4819497751583821,-0.13939603481958684,0.8709380571164687,2.006414800021929,25.49876798452581,0.7069005966186523,-0.20627770232311704,0.20737380981445241,-0.7462978879043671,1.161045507533272,-0.26946203904495647,0.6842096586738613,-1.4731235504150373,87.90562284992359,39.37168936453509,0.47683584885940966,9,-0.6352229118347168,-0.39794063568115234,0.7625150680541992,1.146862506866455,1.2259559631347656,3,0.08327377269343139,1.0980452606792008,13.327322006225586,6.151536055654592,12.936796188354492,1.073168206884879,12.546269416809082,0.08327377269343139
3021,2011-09-16,13.940299034118652,14.009507179260256,13.762337684631348,13.98973274230957,93674175.0,0.007862762908570797,4.555457906864402,-0.17241436658883322,50.0,43.28498980268084,-0.660122909307681,-0.22462689924713075,0.7136748040048992,1.852991553077505,24.38644763621517,0.24716949462890803,-0.3133233677456797,0.29388279914855886,-0.6678626474969764,1.2556282457940942,-0.18698992417420968,0.7747555224713274,-1.5483616828918443,94.39530390591877,46.352720886474486,0.48087272332276776,9,-0.7439770698547363,-0.5066947937011719,0.5326485633850098,0.9169960021972656,1.2308988571166992,4,0.08475184784117462,-1.6666620733370998,13.831544876098633,1.0980452606792008,13.327322006225586,6.151536055654592,12.936796188354492,0.08475184784117462
3022,2011-09-19,13.614036560058596,13.757394790649414,13.47562313079834,13.668414115905762,84637082.0,-0.02340426652696148,1.4255228322216522,1.1000096459920543,47.03632887189294,44.79397687844057,-0.325463726493771,0.08866122880126603,0.997951660578801,2.131287039530113,23.954097597979228,0.4646759033203125,-0.4125866587792082,-0.02125706672668315,-0.9788834732547311,0.9363693398013648,-0.500070269990708,0.45755613653734173,-1.1892535037994385,74.92626073793333,27.984637826076792,0.4788132032640241,9,-0.4177145957946795,-0.18043231964111506,0.7699306011199933,1.2432584762573224,1.3544836044311488,0,0.09949169729755147,4.555457906864402,13.940299034118652,-1.6666620733370998,13.831544876098633,1.0980452606792008,13.327322006225586,0.09949169729755147
3023,2011-09-20,13.8612060546875,13.8612060546875,13.47562313079834,13.490452766418455,40248699.0,0.01815548926569366,1.0799973248483008,-6.818130798506017,45.14851485148517,44.71418199604214,-0.5048275527618387,-0.1719986554198485,0.7149465218095798,1.8378112874172672,23.82090923142151,0.38558292388916016,-0.4394464228425079,0.2288784027099613,-0.7253898838765274,1.18314668929645,-0.24825574058328215,0.7060125460032047,-1.404234207496641,85.88720248120005,42.97772779138202,0.477134143293244,9,-0.664884090423584,-0.42760181427001953,0.4869215488433838,0.996088981628418,1.0578804016113281,1,0.07132663681957907,1.4255228322216522,13.614036560058596,4.555457906864402,13.940299034118652,-1.6666620733370998,13.831544876098633,0.07132663681957907
3024,2011-09-21,13.614036560058596,13.910638809204102,13.564602851867676,13.8859224319458,25669966.0,-0.017831745206999372,1.1538493501559686,-0.7333336763014916,42.145586081686034,43.64574375787989,-0.25676080842919546,0.043940942272769234,0.9121513331822992,2.0387404013224195,23.64686358284202,0.3460359573364258,-0.39332584780235536,0.0029654502868670107,-0.9318874220746398,0.9378183226483738,-0.4644609858938864,0.4703918864676204,-1.1255196977546689,24.778653791653184,-11.343386492678803,0.4674264361807534,9,-0.4177145957946795,-0.18043231964111506,0.7093741893768293,1.2432584762573224,2.0366687774658185,2,0.09622375686427898,1.0799973248483008,13.8612060546875,1.4255228322216522,13.614036560058596,4.555457906864402,13.940299034118652,0.09622375686427898
3025,2011-09-22,12.976343154907227,13.431132316589355,12.877474784851074,13.327322006225586,53795714.0,-0.04684087649817681,-1.0180127570085336,1.290905073081424,40.93024357617133,43.78012474419746,0.31224933291979085,0.6487072545914696,1.4959020611636493,2.629409876710298,23.990748793265983,0.7365617752075213,-0.3140973359586017,-0.5927093505859382,-1.5634975054433315,0.3780788042714551,-1.0781034280146358,-0.10731527315724065,-0.4569121777924945,8.733705019789005,-27.507915008365764,0.48539407742869684,9,0.21997880935668945,0.4572610855102539,1.3038132190704346,1.8809518814086914,2.5754947662353516,3,0.11733330726770874,1.1538493501559686,13.614036560058596,1.0799973248483008,13.8612060546875,1.4255228322216522,13.614036560058596,0.11733330726770874
3026,2011-09-23,13.317435264587402,13.317435264587402,12.758833885192873,13.144416809082033,55654485.0,0.02628568816409471,5.45713057330105,-0.49295977479973846,49.755625368796636,45.52819388118102,0.017131554233696278,0.2979751289687229,1.1102525218433854,2.253060990067098,23.79756075756783,0.5586013793945295,-0.31478568104514437,-0.2357984542846676,-1.2124364781786277,0.7408395696092924,-0.7241174662316485,0.2525205576623133,-0.7677084549580808,48.49791555406511,7.3550529859028515,0.4883190119469803,9,-0.12111330032348633,0.11616897583007812,0.9627211093902588,1.5398597717285156,1.88836669921875,4,0.13066071207216834,-1.0180127570085336,12.976343154907227,1.1538493501559686,13.614036560058596,1.0799973248483008,13.8612060546875,0.13066071207216834
3027,2011-09-26,13.673357963562012,13.841431617736815,13.065322875976562,13.070266723632812,39647525.0,0.026726069389730656,-1.5322525690192939,3.4857046791201034,55.65134204047511,47.49545939490005,-0.18115026968279935,-0.08323923254269161,0.7198422049718971,1.8674608759721245,23.288646136158878,0.7761087417602521,-0.349536627572693,0.13347129821777415,-0.828073630834762,1.0950162272703103,-0.34730116630849395,0.6142437627440422,-1.0939412380683926,79.39921590057583,32.51354235278998,0.480772464526268,9,-0.27682971954345703,-0.23975372314453125,0.4708554744720459,1.1839370727539062,1.0133895874023438,0,0.10954440976861113,5.45713057330105,13.317435264587402,-1.0180127570085336,12.976343154907227,1.1538493501559686,13.614036560058596,0.10954440976861113
3028,2011-09-27,14.088600158691404,14.167694091796875,13.811772346496582,13.89086627960205,42832960.0,0.0303687065193472,1.0,0.32786727114883474,56.23817841299119,48.76210390572755,-0.4646947476320875,-0.5114672756064262,0.2704017465985462,1.4248124661515984,22.726801193007248,0.4943361282348633,-0.2704524827116934,0.5403097629547098,-0.43803353845623505,1.5186530643656546,0.051138112249237366,1.0294814136601822,-1.4800873156507723,94.38596301217683,43.43529218060117,0.48917165070547225,9,-0.6253361701965314,-0.654995918273924,0.04819846153259455,0.7686948776245135,0.6772422790527362,1,0.06245616994499681,-1.5322525690192939,13.673357963562012,5.45713057330105,13.317435264587402,-1.0180127570085336,12.976343154907227,0.06245616994499681
3029,2011-09-28,14.053997039794922,14.256674766540527,13.846375465393065,13.8859224319458,28968988.0,-0.0024561076690884365,-2.3199961416031307,0.8500040995664182,54.23563507288127,49.01571714181996,-0.35332897667386476,-0.5268465796863548,0.25822520899393275,1.4297934125614553,22.91982465316818,0.4102993011474627,-0.10935565433260308,0.5202896118164055,-0.4157920970982083,1.4563713207310194,0.05224875735909862,0.9883304662737125,-1.3831169468040407,86.4686743919521,33.66602551026608,0.46804085445730725,9,-0.5462427139282227,-0.6203927993774414,0.08280158042907715,0.8032979965209961,0.9540700912475586,2,0.061554688965305804,1.0,14.088600158691404,-1.5322525690192939,13.673357963562012,5.45713057330105,13.317435264587402,0.061554688965305804
3030,2011-09-29,14.286334991455078,14.330825805664062,13.920525550842285,13.950185775756836,28554784.0,0.016531805934089316,-1.0750024114980226,2.0,63.246077613626355,50.487503543334,-0.574819016794228,-0.811702351214656,-0.030950042933309163,1.1698307705682112,23.28799697395824,0.41030025482177734,0.02420540236559532,0.7595483303070072,-0.150479482642508,1.6695761432565224,0.3045344238322496,1.2145622367817648,-1.5203072180512187,97.16978098744626,37.02385820557508,0.4550139064747579,9,-0.7415051460266113,-0.8527307510375977,-0.05437660217285156,0.5709600448608398,0.5437707901000977,3,0.09550177472986543,-2.3199961416031307,14.053997039794922,1.0,14.088600158691404,-1.5322525690192939,13.673357963562012,0.09550177472986543
3031,2011-09-30,14.261617660522461,14.301164627075195,14.029279708862305,14.301164627075195,26630796.0,-0.0017301379918223114,12.749975885019774,-0.11764705882352941,70.1509817071108,53.05579830280266,-0.5584571275523444,-0.802840413890614,-0.06628208042978834,1.1685514649728432,23.147223901053117,0.2718849182128906,0.09929938593404586,0.7187650680541999,-0.23241561417638223,1.669945750284782,0.24317472693890885,1.194355409169491,-1.370406044537786,94.5311746406868,26.0530053857276,0.47559034111529114,9,-0.7167878150939941,-0.8280134201049805,-0.014829397201538086,0.595677375793457,-0.2817716598510742,4,0.09046801641524671,-1.0750024114980226,14.286334991455078,-2.3199961416031307,14.053997039794922,1.0,14.088600158691404,0.09046801641524671
3032,2011-10-03,13.979846000671387,14.034222602844238,13.85626220703125,13.974903106689453,21366780.0,-0.019757342158389646,2.130457393536265,-0.12498794250988714,62.57448631889103,54.99201735473663,-0.2451149185614767,-0.49628978158136405,0.16192401231209175,1.423686981444284,22.358623664191295,0.40535545349121094,0.09063689528740149,0.4051086902618408,-0.5603894839738537,1.3706068644975353,-0.07764039685600643,0.8878577773796881,-0.9734652495123601,32.38079839490544,-37.91452794617882,0.4827490871178475,10,-0.4350161552429199,-0.5462417602539062,0.26694226264953613,0.8774490356445312,0.004943847656248224,0,0.08769452561036006,12.749975885019774,14.261617660522461,-1.0750024114980226,14.286334991455078,-2.3199961416031307,14.053997039794922,0.08769452561036006
3033,2011-10-04,13.910638809204102,13.940299034118652,13.54977321624756,13.841431617736815,48146906.0,-0.004950497413488075,5.076915656929134,14.001350569168794,57.62273225547393,56.711700262935295,-0.1879200864904096,-0.3820406990507994,0.17422277648882556,1.4650326645556824,21.24682425754511,0.43007278442382635,0.08359521702272055,0.29487156867980957,-0.6534917164311231,1.2432348537907423,-0.17931007387565678,0.7690532112352759,-0.7983024536846717,46.20247059498665,-23.252972635974615,0.4741816425554667,10,-0.36580896377563477,-0.4770345687866211,0.2768290042877197,0.9466562271118164,-0.17796039581298828,1,0.05579245873645533,2.130457393536265,13.979846000671387,12.749975885019774,14.261617660522461,-1.0750024114980226,14.286334991455078,0.05579245873645533
3034,2011-10-05,14.34071159362793,14.34071159362793,14.014450073242188,14.16275119781494,34509900.0,0.03091682490808889,2.666675598188687,2.571414791439831,56.78524169897674,58.47336672102478,-0.5633121978487683,-0.7809028259964066,-0.2998505478489335,1.0095531554984518,19.848433060268157,0.4300727844238281,0.13185530324591532,0.6797125816345222,-0.31759469211427493,1.6770198553833193,0.18105894476012452,1.1783662185089199,-1.13089608209693,100.0,31.520208426180716,0.4986536368743982,10,-0.7909388542175293,-0.9071073532104492,-0.24840354919433594,0.5165834426879883,-0.5585994720458967,2,0.029645031304102787,5.076915656929134,13.910638809204102,2.130457393536265,13.979846000671387,12.749975885019774,14.261617660522461,0.029645031304102787
3035,2011-10-06,14.686747550964355,14.686747550964355,14.276449203491213,14.434636116027832,33238071.0,0.024129622514002858,2.2548967687756614,1.4166715790037638,59.35563778094718,59.54003476681928,-0.7165671673846603,-1.0996097159514697,-0.6843827975094747,0.6382860909118264,18.936091228735698,0.41029834747314275,0.18497820135323728,0.9726073741912842,-0.1246388824398732,2.0698536308224416,0.4239842458757046,1.5212305025068638,-1.363842431223663,100.0,33.360862647641795,0.548623128315579,10,-0.8107123374938965,-1.1641631126403809,-0.6043264865875244,0.1705474853515625,-0.6673545837402362,3,0.02187819862519702,2.666675598188687,14.34071159362793,5.076915656929134,13.910638809204102,2.130457393536265,13.979846000671387,0.02187819862519702
3036,2011-10-07,14.775729179382324,14.889426231384276,14.597766876220705,14.706521987915039,36675295.0,0.006058634024258547,-1.0344725506826993,0.27451032312243245,65.48090817240788,60.63220878147848,-0.644736785090144,-1.1083727341780403,-0.8085925227670554,0.5269393762245596,17.54481764270393,0.29165935516357067,0.2847456416794927,0.9745856761932377,-0.17102446075739586,2.120195813143871,0.4017806077179209,1.5473907446685544,-1.289162967894793,91.51294770233109,24.85126151504504,0.572805068475317,10,-0.5561294555664062,-1.1518054008483887,-0.6920716762542725,0.08156585693359375,-1.0776548385620117,4,0.003680129861118875,2.2548967687756614,14.686747550964355,2.666675598188687,14.34071159362793,5.076915656929134,13.910638809204102,0.003680129861118875
3037,2011-10-10,14.933917045593262,14.943802833557127,14.741125106811525,14.830105781555176,37141395.0,0.010705926204418237,2.2800302501813836,1.5000068899943502,64.64237819030657,61.56600875673575,-0.6764455333751069,-1.1367966227554245,-0.9921316514933878,0.34936821542973107,15.57416983872742,0.20267772674560192,0.4575685228351283,1.0133911609649662,-0.07795577588245983,2.104738097812392,0.46771769254125317,1.5590646293886792,-1.2509504313201862,99.29084806799551,33.612724154018125,0.545673468423713,10,-0.687129020690918,-1.2828049659729004,-0.85025954246521,-0.07662200927734375,-1.438521385192871,0,-0.0638861888685397,-1.0344725506826993,14.775729179382324,2.2548967687756614,14.686747550964355,2.666675598188687,14.34071159362793,-0.0638861888685397
3038,2011-10-11,14.800445556640625,14.874595642089846,14.56316375732422,14.874595642089846,41604923.0,-0.008937473574089694,7.4000411564971795,-0.714277840042643,66.71310539396788,62.95239434796759,-0.48207524117754375,-0.9028352821462526,-0.8811447949553877,0.46208886172246366,13.225301681424328,0.3707532882690412,0.5572214373142597,0.7867372035980225,-0.26860571539307365,1.8420801225891186,0.2590657441024753,1.3144086630935696,-0.9157451472821005,84.57450356440313,13.155994068889242,0.5276714594955481,10,-0.5536575317382812,-1.1493334770202637,-0.7204957008361816,0.05684947967529297,-1.1666345596313494,1,-0.05511021308051256,2.2800302501813836,14.933917045593262,-1.0344725506826993,14.775729179382324,2.2548967687756614,14.686747550964355,-0.05511021308051256
3039,2011-10-12,15.126708030700685,15.146480560302734,14.662031173706055,14.800445556640625,25867532.0,0.022044098119307964,1.6486572448295909,-4.400028295092006,83.20609945066423,65.17017455208291,-0.7154039513588337,-1.1461437568976987,-1.2265642873888325,0.11542023497589149,11.813941166603358,0.4844493865966797,0.6102414259774527,1.0230303764343276,-0.09109507962839736,2.1371558324970525,0.465967648402966,1.5800931044656892,-1.072551233470385,97.72737735861486,17.62041681243288,0.5570627280313623,10,-0.7785811424255389,-1.3742570877075213,-1.2024743556976336,-0.2694129943847674,-1.4928970336914098,2,-0.09215684037004579,7.4000411564971795,14.800445556640625,2.2800302501813836,14.933917045593262,-1.0344725506826993,14.775729179382324,-0.09215684037004579
3040,2011-10-13,14.983349800109865,15.186027526855467,14.849879264831545,15.047614097595215,30014282.0,-0.009477159888315767,-1.0298479098400781,-0.19697115848364352,77.39835475423581,65.97543822398569,-0.5171615733767005,-0.9613602558021892,-1.0905592340644308,0.23906800305832654,11.703575285959271,0.33614826202392223,0.6306735299888953,0.8220818996429458,-0.3503642954949875,1.994528094780879,0.23585880207397913,1.4083049972119124,-0.7325747255265274,67.46034419402292,-15.957362329574607,0.5862230975689667,10,-0.6154494285583514,-1.2111253738403338,-1.0591161251068133,-0.1260547637939471,-1.2358417510986346,3,-0.08017150333892786,1.6486572448295909,15.126708030700685,7.4000411564971795,14.800445556640625,2.2800302501813836,14.933917045593262,-0.08017150333892786
3041,2011-10-14,15.12176513671875,15.176141738891602,14.830105781555176,14.94874668121338,26472719.0,0.009237943347479627,1.4561445073597352,-2.69229513548813,75.65672977610832,67.42902083034318,-0.5819299637111204,-1.0611294638709463,-1.2358271402119492,0.08154697786263299,11.573004248572763,0.3460359573364258,0.6759668628860265,0.9014239311218262,-0.3411055327428336,2.143953394986486,0.2801591991894963,1.522688663054156,-0.6839395716809857,89.68275355218053,5.5189302064562185,0.6212647319323296,10,-0.7538647651672363,-1.3495407104492188,-1.2222483158111572,-0.26447010040283203,-1.8636503219604492,4,-0.07289970182236494,-1.0298479098400781,14.983349800109865,1.6486572448295909,15.126708030700685,7.4000411564971795,14.800445556640625,-0.07289970182236494
3042,2011-10-17,14.968520164489744,15.275009155273438,14.943802833557127,15.22557544708252,28452267.0,-0.010134066416419563,-1.1612867091088863,-1.485710191100382,67.18145438361597,68.4911010668034,-0.30585725344184844,-0.8445052875729804,-1.079563775998892,0.21396973244674378,11.098866726740948,0.33120632171631037,0.6533368525984109,0.6804547786712636,-0.5705542974294939,1.931463854772021,0.05495024062088483,1.3059593167216423,-0.3810542070884395,56.94444444444409,-24.855356331230865,0.6255045380503792,10,-0.3237905502319318,-1.1518049240112287,-1.114729166030882,-0.11122512817382635,-1.8587074279785138,0,-0.08487451062018458,1.4561445073597352,15.12176513671875,-1.0298479098400781,14.983349800109865,1.6486572448295909,15.126708030700685,-0.08487451062018458
3043,2011-10-18,14.849879264831545,14.894370079040527,14.681804656982422,14.86965274810791,66440258.0,-0.007926027312950779,5.14278627532038,0.07692307692306947,65.04670639249241,69.40904158830514,-0.04467176626183722,-0.6830163286424682,-0.9530056887056642,0.30670378352736805,10.602794546314112,0.28671550750732244,0.6022122892828605,0.5123802185058608,-0.7457231849564057,1.7704836219681273,-0.11667148322527332,1.141431920236995,0.42512989044189275,30.64516129032287,-48.47530927945911,0.6290517017311333,10,-0.07415008544922053,-1.0331640243530291,-1.2012383937835711,-0.16807413101196467,-2.0663280487060565,1,-0.09121175871368403,-1.1612867091088863,14.968520164489744,1.4561445073597352,15.12176513671875,-1.0298479098400781,14.983349800109865,-0.09121175871368403
3044,2011-10-19,14.924030303955078,15.00806713104248,14.810332298278807,14.943802833557127,26566667.0,0.004993376565636032,1.6666666666666907,0.9999517700395486,62.82305400521,69.79431005766767,-0.030594808321316336,-0.6893365472945963,-0.9925571057523861,0.20957666524115126,10.250463258610734,0.19773483276367365,0.6189420567598862,0.5210315704345696,-0.7146852760496927,1.7567484169188319,-0.09682685280756154,1.1388899936767007,0.3509788513183594,40.83341371660075,-34.51665483202698,0.6178584232421309,10,-0.00494384765625,-0.9071087837219238,-1.485482931137085,-0.3262624740600586,-2.204743385314943,2,-0.08645247166268999,5.14278627532038,14.849879264831545,-1.1612867091088863,14.968520164489744,1.4561445073597352,15.12176513671875,-0.08645247166268999
3045,2011-10-20,14.498900413513185,14.86470890045166,14.498900413513185,14.775729179382324,40124043.0,-0.02848626555852196,-1.6428502528628137,14.000675252014865,54.10960148548134,68.53083153689805,0.4079914288177964,-0.15208967410617902,-0.5498033595786129,0.6111562531402974,8.760041306097644,0.42512989044189275,0.6656115245300516,0.01977381706237935,-1.017547993046291,1.0570956271710497,-0.4988870879919549,0.5384347221167136,0.7642446517944315,0.0,-69.91138118410554,0.5186609050543352,10,0.3880543708801252,-0.4819788932800311,-1.112258195877077,0.004942893981931817,-1.7796134948730504,3,-0.05966586374354521,1.6666666666666907,14.924030303955078,5.14278627532038,14.849879264831545,-1.1612867091088863,14.968520164489744,-0.05966586374354521
3046,2011-10-21,15.057500839233398,15.057500839233398,14.56316375732422,14.62248420715332,122898741.0,0.03852708893700574,1.2727272727272645,-1.5714285714285816,67.03123459845433,68.79626002669225,-0.11894468577839845,-0.6046451917129598,-1.1027305299031251,0.032567184924989334,7.148071509251405,0.5586004257202131,0.7044425669768373,0.4913709640502937,-0.4199348842203037,1.402676812320891,0.035718039914995,0.9470238881855924,0.175074440002442,71.97450507428641,-2.5733591387689785,0.4556529241352987,10,-0.1705460548400879,-1.0405793190002441,-1.7425377368927002,-0.5956764221191406,-1.6906318664550781,4,-0.08699935030446004,-1.6428502528628137,14.498900413513185,1.6666666666666907,14.924030303955078,5.14278627532038,14.849879264831545,-0.08699935030446004
3047,2011-10-24,15.171197891235352,15.240405082702635,14.894370079040527,15.146480560302734,72250093.0,0.0075508580883294485,3.242400149658662,0.05681927795364662,69.64558659775861,69.12209127155788,-0.21841220946405748,-0.6328192207701413,-1.2131409225573435,-0.09852915152093189,6.578395696502751,0.3460350036621076,0.7093525907157154,0.5301760196685787,-0.31607410555704796,1.3764261448942054,0.1070509570557654,0.9533010822813921,-0.6722974777221662,90.66665466275016,12.015551559514861,0.42312506261281346,10,-0.284243106842041,-1.1542763710021973,-1.8562347888946533,-0.7093734741210938,-1.8241033554077166,0,-0.12609967190410654,1.2727272727272645,15.057500839233398,-1.6428502528628137,14.498900413513185,1.6666666666666907,14.924030303955078,-0.12609967190410654
3048,2011-10-25,14.968520164489744,15.1514253616333,14.830105781555176,15.097047805786133,168071052.0,-0.013359375324126344,1.7083264672901703,-5.199899683617635,60.53067950920975,66.60260016695183,0.01186150335922953,-0.3803403456452461,-1.0083483421993655,0.08413118412205556,6.49231146594752,0.3410921096801758,0.6781744967484009,0.28350229263305415,-0.5327837738117651,1.0997883590778734,-0.12464074058935459,0.6916453258554629,-0.45478965759276946,63.3333504817856,-12.096054717525803,0.4081430332224096,10,-0.08156538009643377,-0.95159864425659,-1.653557062149046,-0.5511856079101545,-1.1468610763549787,1,-0.12417442790289845,3.242400149658662,15.171197891235352,1.2727272727272645,15.057500839233398,-1.6428502528628137,14.498900413513185,-0.12417442790289845
3049,2011-10-26,14.919086456298828,15.22557544708252,14.84493637084961,14.993236541748047,187601290.0,-0.003302511380396167,-2.4222399423809033,0.5769193669261111,54.3278135095641,64.03920669532165,0.03212522393505246,-0.2769738749809534,-0.9629083560213534,0.11463548729685158,6.601370505964659,0.38063907623291016,0.6386660939710964,0.190814113616943,-0.5747906769129614,0.9564189041468474,-0.1919882816480083,0.5736165088818943,-0.39082245788574,56.666675240892914,-15.008034836254012,0.38280239526495186,10,-0.03213167190551758,-0.9021649360656738,-1.6041233539581299,-0.5734310150146484,-1.1962957382202148,2,-0.14314115320859466,1.7083264672901703,14.968520164489744,3.242400149658662,15.171197891235352,1.2727272727272645,15.057500839233398,-0.14314115320859466
3050,2011-10-27,15.650705337524414,15.650705337524414,15.22557544708252,15.324442863464355,204522268.0,0.04903912068400795,1.606060606060606,-4.4000282950920875,63.150061473465534,62.64957688391689,-0.6647830976083515,-0.9498352043747396,-1.6679502454260948,-0.6327978547999464,7.111237642967175,0.7316188812255859,0.6200153796622239,0.8542144775390632,0.014826920341745264,1.6936020347363812,0.43452069894040335,1.273908256137723,-1.108198517425535,100.0,29.56094417794094,0.41969377859865925,10,-0.5759024620056152,-1.4459357261657715,-2.335742235183716,-1.3050498962402344,-1.8587074279785156,3,-0.18730263944436143,-2.4222399423809033,14.919086456298828,1.7083264672901703,14.968520164489744,3.242400149658662,15.171197891235352,-0.18730263944436143
3051,2011-10-28,15.551837921142578,15.7792329788208,15.457914352416992,15.670477867126465,168177185.0,-0.006317122088088212,-1.096784130688448,-0.3636334406084575,59.455359214545176,61.791121865131245,-0.5570768650331068,-0.78984755382454,-1.5351384945753885,-0.5466127070930575,7.722931400054173,0.3213186264038086,0.5140482340740569,0.6908360481262203,-0.17341792470002027,1.555090020952461,0.25870906171310004,1.1229630345393407,-0.9650031603466775,76.04166666666666,8.86997098596288,0.4321269864131204,10,-0.41277122497558594,-1.2828044891357422,-2.23687481880188,-1.2061824798583984,-1.5967082977294922,4,-0.1821360932942605,1.606060606060606,15.650705337524414,-2.4222399423809033,14.919086456298828,1.7083264672901703,14.968520164489744,-0.1821360932942605
3052,2011-10-31,15.205801963806152,15.522176742553713,15.205801963806152,15.462857246398926,183978179.0,-0.02225048634708271,-1.4615310415445597,2.166684083181274,55.82386204042822,60.76636138156856,-0.19427270287014586,-0.3660230342611541,-1.1694754434469132,-0.21476850124237146,7.871535391651404,0.3460359573364258,0.43738579935757116,0.28350229263305593,-0.4863567437333547,1.0533613289994666,-0.10142722555015027,0.6684318108162621,-0.5474233099287584,39.58333333333333,-24.338312408859203,0.38492951818320564,10,-0.06673526763916016,-0.7835240364074707,-1.890838861465454,-0.8601465225219727,-1.2753887176513672,0,-0.12093627126046891,-1.096784130688448,15.551837921142578,1.606060606060606,15.650705337524414,-2.4222399423809033,14.919086456298828,-0.12093627126046891
3053,2011-11-01,14.686747550964355,15.00806713104248,14.503843307495115,15.00806713104248,218982101.0,-0.03413528691727563,2.1384568809953572,1.2500018549984788,44.01076300157188,58.67610682560877,0.334370614695759,0.2257300251053742,-0.6391298988842742,0.2839324233798237,7.296828856438868,0.7019586563110369,0.3475690174190298,-0.27435755729675293,-0.89287085258837,0.3441557379948641,-0.5836142049425614,0.034899090349055584,1.0924854278564453,14.341047883751706,-43.43292212763229,0.3092566476458089,11,0.4523191452026367,-0.02224445343017578,-1.271681308746338,-0.3410921096801758,-0.9441823959350604,1,-0.0912150910532099,-1.4615310415445597,15.205801963806152,-1.096784130688448,15.551837921142578,1.606060606060606,15.650705337524414,-0.0912150910532099
3054,2011-11-02,14.76584243774414,14.879538536071776,14.45935344696045,14.854823112487793,79145446.0,0.005385459680934623,5.071533399938119,0.2769226659701776,46.98631617642586,57.88463068015815,0.2575624698894021,0.18985170590213585,-0.7096065324787233,0.18978895180040922,7.4701648634556195,0.42018508911132635,0.30268679139425103,-0.21651921272277797,-0.7711848576537612,0.3381464322082053,-0.4938520351882705,0.06081360974271455,0.987882747650147,23.22098217188803,-31.95099264048027,0.2773328224654917,11,0.3534507751464844,-0.10133934020996094,-1.3174083232879639,-0.42018699645996094,-1.2753896713256854,2,-0.06394375082832204,2.1384568809953572,14.686747550964355,-1.4615310415445597,15.205801963806152,-1.096784130688448,15.551837921142578,-0.06394375082832204
3055,2011-11-03,15.00806713104248,15.131650924682615,14.493956565856935,14.538447380065918,60510362.0,0.016404393743168377,-1.2831821844653581,-5.277772418893283,48.46870216339923,55.82212707626315,0.10634146977200842,-0.028528954755497438,-0.9330492154798655,-0.06717574094507128,7.6782427489343315,0.63769435882568,0.2766795203440111,0.009639501571655273,-0.5273045131903693,0.5465835163336799,-0.258832505809357,0.27811150895266756,0.6938831848144531,41.573012599765605,-8.852151102563823,0.26847200738101246,11,0.11122608184814453,-0.3435640335083008,-1.5373878479003906,-0.6624116897583008,-1.2655019760131854,3,-0.08563903677545648,5.071533399938119,14.76584243774414,2.1384568809953572,14.686747550964355,-1.4615310415445597,15.205801963806152,-0.08563903677545648
3056,2011-11-04,14.830105781555176,15.166254997253418,14.716407775878904,15.166254997253418,58465438.0,-0.011857712784293928,1.6764734252918019,-0.7157902004743802,48.14814814814817,53.43352280408421,0.27787635004409594,0.16202197879742997,-0.7320900851896717,0.08830981918176306,7.596872103973706,0.4498472213745135,0.25020887532646086,-0.17104067802429235,-0.7037708773930156,0.3616895213444309,-0.4374057777086531,0.09532442166006838,0.822140659545898,34.88372301698319,-14.108859874153588,0.2663650996843612,11,0.2891874313354492,-0.1656026840209961,-1.3408887386322021,-0.4844503402709961,-1.4830112457275408,4,-0.07000003151025502,-1.2831821844653581,15.00806713104248,5.071533399938119,14.76584243774414,2.1384568809953572,14.686747550964355,-0.07000003151025502
3057,2011-11-07,13.979846000671387,14.172637939453125,13.791997909545898,14.088600158691404,339330910.0,-0.057333359141732654,1.7499939712757124,0.3235294117647006,40.26548672566369,51.181834717023534,1.052000011163413,0.9877845486423009,0.12188101081928515,0.9126578914935539,7.875367470282975,1.0381078720092773,0.2602836766539145,-0.973596906661987,-1.6756359242597139,-0.27155788906426004,-1.3246164154608504,-0.6225773978631235,1.624684720664062,13.66906474820144,-36.0892945792757,0.35101950879886357,11,0.8057694435119629,0.684657096862793,-0.4906289577484131,0.36580944061279297,-0.7118453979492188,0,-0.001768000681632187,1.6764734252918019,14.830105781555176,-1.2831821844653581,15.00806713104248,5.071533399938119,14.76584243774414,-0.001768000681632187
3058,2011-11-08,13.984789848327635,14.246788024902346,13.945242881774902,13.99962043762207,181133356.0,0.00035364106700530584,-5.421009879476517,0.13636802090551414,39.32584269662919,49.51494907114188,0.997764945272591,0.968243002989734,0.12141990150179538,0.8785686395343344,8.448301118238213,0.3015451431274432,0.17438953982680871,-0.9278702735900897,-1.7515583933190708,-0.10418215386110852,-1.3397143334545802,-0.5160262137255991,1.51098890430044,14.028811676230413,-35.33590691147684,0.4118440598644902,11,0.8008255958557147,0.6797132492065447,-0.4955728054046613,0.36086559295654475,-0.9540700912475568,1,-0.0038882673792450806,1.7499939712757124,13.979846000671387,1.6764734252918019,14.830105781555176,-1.2831821844653581,15.00806713104248,-0.0038882673792450806
3059,2011-11-09,13.732678413391113,14.157808303833008,13.599206924438475,14.10343074798584,78507122.0,-0.018027545474104567,1.3298965791567299,24.999164040894698,40.935677132926486,47.046684144415316,1.1889131767010657,1.1705785871196301,0.36147160762068964,1.0992202209712758,8.77276551067125,0.558601379394533,0.054934261725190225,-1.110280227661132,-2.0805834314695417,-0.13997702385272248,-1.595431829565337,-0.6251286257569273,1.6608734886520313,8.517383178480223,-45.14633322779394,0.48515160190420487,11,0.9565415382385254,0.9565415382385254,-0.24346137046813965,0.4943361282348633,-0.8304862976074201,2,0.0007199427045885276,-5.421009879476517,13.984789848327635,1.7499939712757124,13.979846000671387,1.6764734252918019,14.830105781555176,0.0007199427045885276
3060,2011-11-10,13.782112121582033,13.96996021270752,13.60414981842041,13.60414981842041,129490468.0,0.003599713522943526,-3.111099797971137,-0.48000318961215827,32.84575750796823,44.09006173257343,0.9460301074214907,1.0820122364854257,0.2977541251618465,1.0234252847586003,9.050210759121779,0.3658103942871094,-0.01662879524578642,-1.0007846355438215,-2.0773881174636575,0.07581884637601455,-1.5390863765037395,-0.46248289458390346,1.4678921822527382,11.67195827087801,-38.036609789680824,0.5383017409599176,11,0.7785797119140607,0.9071078300476056,-0.2904236316680926,0.338620185852049,-1.092485427856447,3,-0.021162166770277158,1.3298965791567299,13.732678413391113,-5.421009879476517,13.984789848327635,1.7499939712757124,13.979846000671387,-0.021162166770277158
3061,2011-11-11,14.01939296722412,14.01939296722412,13.416301727294922,13.60909366607666,89284522.0,0.017216580706125306,1.939762452641627,2.305540520987926,35.00643935227585,41.77701476722318,0.5235708965097743,0.7988683368880647,0.06426993151686666,0.7637368985773332,9.475377654615189,0.6030912399291974,-0.059498213989432,-0.708385181427003,-1.8241055350519702,0.4073351721979641,-1.2662453582394875,-0.15052500461451856,1.0985475462589473,72.61904761904725,26.930975212174772,0.5578601768124839,11,0.2718853950500506,0.578374385833742,-0.3200831413269025,0.03954696655273615,-1.2704448699951136,4,-0.019746062674897424,-3.111099797971137,13.782112121582033,1.3298965791567299,13.732678413391113,-5.421009879476517,13.984789848327635,-0.019746062674897424
3062,2011-11-14,13.698074340820312,14.068826675415039,13.673357963562012,14.034222602844238,110647752.0,-0.02291958197869315,-1.0512872516453917,-0.8192757362341109,33.957557147994095,40.659991894603415,0.6800404778636615,1.0752572420938016,0.4050127665829386,1.0588944766355262,9.710378563238725,0.39546871185302734,-0.21440901452570138,-0.9661815166473389,-2.165706259791305,0.2333432264966273,-1.5659438882193228,-0.3664191450753549,1.2497022940439404,33.928628845190936,-9.133866062971862,0.5997623715719834,11,0.5932040214538574,0.8996930122375488,0.22368741035461426,0.2867155075073242,-0.6673545837402344,0,-0.025622565351887228,1.939762452641627,14.01939296722412,-3.111099797971137,13.782112121582033,1.3298965791567299,13.732678413391113,-0.025622565351887228
3063,2011-11-15,13.49539566040039,13.663471221923828,13.406415939331055,13.623924255371096,68547967.0,-0.01479614399638196,1.476179102283793,0.3823568630009954,32.692307692307665,39.0717687297014,0.7777418644405056,1.234554757591951,0.6332885453429675,1.2338101020942602,10.647631320716608,0.2916584014892578,-0.36628854246097475,-1.1011360168457038,-2.4049466233625516,0.20267458967114393,-1.7530413201041277,-0.44923071358727995,1.2992334837069297,11.84197834220934,-28.28107792725813,0.6519053032584234,11,0.7909398078918457,1.097428798675537,0.4535543918609619,0.4893941879272461,-0.6376934051513654,1,-0.016849825184856893,-1.0512872516453917,13.698074340820312,1.939762452641627,14.01939296722412,-3.111099797971137,13.782112121582033,-0.016849825184856893
3064,2011-11-16,13.633810997009276,13.772225379943848,13.411358833312988,13.411358833312988,50191653.0,0.010256485996556375,-2.2444417769165472,-1.7307600985367504,21.348335917790067,36.0583947024115,0.5161383426605717,1.048268645678995,0.5114509822063145,1.0635766885598965,11.331961395582338,0.3608665466308594,-0.4898623447420025,-0.8982097148895285,-2.260172109344598,0.4637526795655411,-1.5791909121170633,-0.2172285176619937,0.9942325625248927,34.32840763157413,1.7058776107033324,0.6809811972275351,11,0.6525244712829608,0.9590134620666522,0.31513905525207697,0.35097885131836115,-0.617921829223631,2,-0.04423497142959454,1.476179102283793,13.49539566040039,-1.0512872516453917,13.698074340820312,1.939762452641627,14.01939296722412,-0.04423497142959454
3065,2011-11-17,13.633810997009276,13.742565155029295,13.480566024780273,13.589320182800293,29031681.0,0.0,1.0000000000000135,0.20000171483935603,21.96533967403795,33.14919376084369,0.3360377124649947,1.033103017518231,0.5223147215152988,1.025910395866564,12.61156514407257,0.26199913024902166,-0.5316526113733993,-0.8549552440643335,-2.275054364504138,0.5651438763754708,-1.5650048042842357,-0.14490568384443137,0.8476372481005185,34.32840763157413,6.900760035556363,0.7100495602199026,11,0.19279098510742365,0.9590134620666522,0.4164779186248797,0.2175078392028844,-0.5042238235473615,3,-0.05366209648836051,-2.2444417769165472,13.633810997009276,1.476179102283793,13.49539566040039,-1.0512872516453917,13.698074340820312,-0.05366209648836051
3066,2011-11-18,13.74750804901123,13.85626220703125,13.529999732971193,13.544830322265625,132100788.0,0.008339344885072597,-1.8085048742945378,4.555496013032849,27.131793843195936,31.689894551680606,0.058809004431454426,0.8603427996328854,0.4399908964562744,0.8728525022991036,13.567974268342626,0.3262624740600568,-0.5974802732495164,-0.6757585525512688,-2.1062121272893997,0.754695022186862,-1.3909853399203342,0.0394682348177966,0.6049363194051143,51.49253946224237,24.54489131455982,0.7152267873690651,11,0.07909393310546875,0.8453164100646973,0.322554349899292,0.10381078720092951,-0.6475811004638654,4,-0.07695077184273635,1.0000000000000135,13.633810997009276,-2.2444417769165472,13.633810997009276,1.476179102283793,13.49539566040039,-0.07695077184273635
3067,2011-11-21,13.2581148147583,13.737621307373047,13.2581148147583,13.722790718078613,32807549.0,-0.03559868686806322,-1.0638319705776114,-2.2926836154204486,27.386560700622127,30.363307663235375,0.4861859510448472,1.2638629201212321,0.9714944339611833,1.3212970680583318,14.385358787193574,0.4893932342529297,-0.7102785495095318,-1.0694976329803474,-2.544526333459853,0.4055310674991581,-1.8070119832201001,-0.33198328274059463,0.9808061421678094,0.0,-27.363245395997872,0.7375143502397524,11,0.4498467445373535,1.26055908203125,0.8119475841522217,0.5437703132629395,-0.39052677154541016,0,-0.03840415659717433,-1.8085048742945378,13.74750804901123,1.0000000000000135,13.633810997009276,-2.2444417769165472,13.633810997009276,-0.03840415659717433
3068,2011-11-22,13.10981273651123,13.356982231140135,13.065322875976562,13.317435264587402,46807177.0,-0.011185759085596936,1.034479317731283,0.4468114799855515,24.349146558536944,28.520359821636536,0.5557647249495599,1.3341796160196822,1.1484619843365955,1.430924316272666,15.486138218901752,0.29165935516357244,-0.8250553837410379,-1.1248643398284912,-2.6627476896937257,0.41301901003674324,-1.8938060147611075,-0.3559226648958749,0.9917953605113858,5.624939712549436,-21.34264254291586,0.7689416749326171,11,0.4572620391845703,1.3124651908874512,1.1209096908569336,0.7069025039672852,-0.054376602172849786,1,-0.006033112830885479,-1.0638319705776114,13.2581148147583,-1.8085048742945378,13.74750804901123,1.0000000000000135,13.633810997009276,-0.006033112830885479
3069,2011-11-23,12.783551216125488,13.09004020690918,12.783551216125488,13.006003379821776,41349330.0,-0.024886817755763513,-1.7555496488866404,1.0714259466808667,16.417915175136642,26.69504400687747,0.819403005231047,1.5728920536945346,1.4875990689130703,1.718115534177393,16.638715056235544,0.3262615203857422,-0.8478517089751758,-1.3443490982055657,-2.97584690627359,0.2871487098624588,-2.160098002239577,-0.5286001941715543,1.1522512455297598,0.0,-24.082408391873646,0.8157489040340121,11,0.6426377296447754,1.4978408813476562,1.5126709938049316,1.0331640243530273,0.4498472213745117,2,0.005800503934305867,1.034479317731283,13.10981273651123,-1.0638319705776114,13.2581148147583,-1.8085048742945378,13.74750804901123,0.005800503934305867
3070,2011-11-24,12.719286918640135,12.971399307250975,12.585816383361815,12.936796188354492,51139172.0,-0.0050271083831767704,1.6896551724138265,0.9777799689614234,17.00154812978043,24.694500537711317,0.8013180987223176,1.4822787148636305,1.5480025429840225,1.7423023685471382,17.17580363612261,0.38558292388916016,-0.8736475691604877,-1.2620424747467052,-2.843452576805852,0.3193676273124417,-2.0527475257762777,-0.4713374237171326,1.009110318819756,10.505802985979887,-11.705916365826905,0.7907050510295731,11,0.6080346107482928,1.4632377624511737,1.7487170696258563,1.0974283218383807,0.7859964370727557,3,0.023319094147553177,-1.7555496488866404,12.783551216125488,1.034479317731283,13.10981273651123,-1.0638319705776114,13.2581148147583,0.023319094147553177
3071,2011-11-25,12.719286918640135,12.788495063781738,12.45728874206543,12.734116554260256,78524776.0,0.0,4.359904313604445,0.0681793269757913,23.157899439598097,23.49453857011176,0.6677219242724863,1.327238773822927,1.5405561097889606,1.7086850824482323,17.585695730310285,0.3312063217163086,-0.8962063018324358,-1.120414924621583,-2.61455519774983,0.37372534850666383,-1.8674850611857057,-0.3733447880574605,0.7805941480001408,20.463290841294555,-2.7121530965930383,0.7470701365641231,11,0.4374885559082049,1.3989739418029803,1.7326512336730975,1.0974283218383807,0.8354301452636719,4,0.032258117726748026,1.6896551724138265,12.719286918640135,-1.7555496488866404,12.783551216125488,1.034479317731283,13.10981273651123,0.032258117726748026
3072,2011-11-28,13.36686897277832,13.36686897277832,12.87253189086914,12.95162582397461,69428975.0,0.050913393044790256,1.380952380952381,-28.0009003215367,39.669427812413026,24.269774139012355,-0.03551737121821574,0.5637272539548697,0.9034170770783163,1.0365142424535279,18.098033271571268,0.6475820541381854,-0.878301801328849,-0.3808862209320072,-1.7414139549773893,0.9796415131133749,-1.0611500879546991,0.29937764609068473,-0.9095802307128906,100.0,72.54181938980007,0.6802638670226914,11,-0.21009349822998047,0.7513918876647949,1.085069179534912,0.4498462677001953,-0.09886837005615234,0,-0.01997042275005345,4.359904313604445,12.719286918640135,1.6896551724138265,12.719286918640135,-1.7555496488866404,12.783551216125488,-0.01997042275005345
3073,2011-11-29,13.347094535827635,13.396529197692873,13.099926948547365,13.25317096710205,29659072.0,-0.0014793619202040365,2.0769002463419133,0.2261893278580802,43.01073781787679,26.676707683466436,-0.04357398909534105,0.5038235980727759,0.9256518365849953,1.0333875111420223,19.325242611376748,0.2966022491455078,-0.8895476084151799,-0.33367800712585627,-1.62994864589996,0.9625926316482474,-0.9818133265129081,0.31445731226119555,-0.8898057937622053,94.73674056850395,62.20244003062383,0.6481353193870515,11,-0.1903190612792951,0.7711663246154803,1.1048436164855975,0.4696207046508807,-0.37569522857666016,1,-0.03592590816882313,1.380952380952381,13.36686897277832,4.359904313604445,12.719286918640135,1.6896551724138265,12.719286918640135,-0.03592590816882313
3074,2011-11-30,13.821659088134766,13.871091842651367,13.179020881652832,13.218567848205565,44451803.0,0.03555564479095108,-1.0289827113066405,6.421085230388216,50.62111764029217,29.860683013050238,-0.5461204844530165,-0.04754110754081964,0.46708104558128305,0.5332393664365007,20.176342775700146,0.6920709609985352,-0.8604256577560605,0.18809571266174352,-1.0065772603974068,1.3827686857208938,-0.40924077386783253,0.7854321991913196,-1.3268007278442386,96.50356159948194,58.79682302031527,0.5973364865295754,11,-0.6574687957763672,0.2966017723083496,0.6302790641784668,-0.00494384765625,-0.9244098663330078,2,-0.05543639507460796,2.0769002463419133,13.347094535827635,1.380952380952381,13.36686897277832,4.359904313604445,12.719286918640135,-0.05543639507460796
3075,2011-12-01,13.722790718078613,13.866148948669435,13.60414981842041,13.782112121582033,51243459.0,-0.007153147782455904,1.3043520199965406,-0.09836223704788631,45.12987623080203,31.86046994500647,-0.4842243575363092,-0.05259612593238927,0.601681984234677,0.6078995979277355,21.436721409799436,0.2619991302490252,-0.8081293750725855,0.15349116325378453,-0.8533811023456668,1.1603634288532358,-0.3499449695459411,0.6569272960535102,-1.145358348846436,89.51048243483892,53.897529405865214,0.503436132799726,12,-0.5586004257202148,0.39547014236450195,0.7291474342346191,0.09392452239990234,-0.8650884628295881,3,-0.035662737312890824,-1.0289827113066405,13.821659088134766,2.0769002463419133,13.347094535827635,1.380952380952381,13.36686897277832,-0.035662737312890824
3076,2011-12-02,13.791997909545898,13.979846000671387,13.732678413391113,13.821659088134766,53964049.0,0.005043230119082809,-2.333341907603663,0.5000080381974996,51.68140480939889,34.55989706820389,-0.6106761048362142,-0.2145642095372402,0.5587521826147626,0.5178771239393889,22.615152184334267,0.25705528259277344,-0.7257641552926692,0.27460374832153356,-0.5489430962216328,1.0981505928647,-0.13716967395004964,0.6863771705931168,-1.1369459719085704,83.0356996752226,45.25950732880776,0.41177342227158287,12,-0.5734305381774902,0.3262629508972168,0.8477883338928223,0.21256542205810547,-0.5833168029785138,4,-0.020788471381261053,1.3043520199965406,13.722790718078613,-1.0289827113066405,13.821659088134766,2.0769002463419133,13.347094535827635,-0.020788471381261053
3077,2011-12-05,13.955129623413086,13.994675636291506,13.846375465393065,13.920525550842285,24442662.0,0.011827997287780834,1.6087116986386207,-1.1666452318178895,58.34829008171889,38.337579681890766,-0.7426345651688635,-0.4001589096403819,0.4128610383305844,0.3380614581295127,22.55376187183227,0.20267772674560725,-0.6431782138790645,0.43897128105163574,-0.3817228745046517,1.2596654366079232,0.028624203273491133,0.8493183588297804,-1.1940941607330338,95.58021001649927,52.27120389466643,0.41034707777814394,12,-0.7291474342346191,0.034603118896484375,0.7489204406738281,0.11369752883911133,-0.7217311859130859,0,-0.02869285849108061,-2.333341907603663,13.791997909545898,1.3043520199965406,13.722790718078613,-1.0289827113066405,13.821659088134766,-0.02869285849108061
3078,2011-12-06,13.930413246154785,13.96996021270752,13.811772346496582,13.841431617736815,22590288.0,-0.0017711320442937994,-1.1333470521658606,2.5714206972578713,55.61797143922382,42.693141489011566,-0.6585257865229295,-0.40024598512466625,0.44149969678220025,0.343886423252421,22.662207180279047,0.1581878662109375,-0.5967887525359998,0.4169737339019779,-0.3975204335379239,1.2314679013418797,0.009726650182027896,0.8242208176219279,-1.046013766113587,92.12137368521954,45.70692008084564,0.4072470837199507,12,-0.7044310569763184,-0.11864137649536133,0.8502590656280518,0.1384139060974121,-0.6821851730346697,1,-0.04755154292464825,1.6087116986386207,13.955129623413086,-2.333341907603663,13.791997909545898,1.3043520199965406,13.722790718078613,-0.04755154292464825
3079,2011-12-07,13.742565155029295,14.088600158691404,13.564602851867676,14.014450073242188,55493381.0,-0.01348474649001108,1.4941261382309543,-3.0555174483408662,51.92307497727628,46.573311138733324,-0.35798109278594303,-0.22305539259559914,0.6322836594282517,0.5058759147412477,22.45862845705186,0.5239973068237287,-0.5178055299195758,0.228631305694579,-0.5864349213585012,1.0436975327476592,-0.17890180783196108,0.6361644192211191,-0.747138059363067,33.96244615079394,-13.403278105334167,0.40753311352654015,12,-0.46962070465087713,0.06920671463012873,1.1592197418212908,0.32626199722290217,-0.5437707901000959,2,-0.05611513127853729,-1.1333470521658606,13.930413246154785,1.6087116986386207,13.955129623413086,-2.333341907603663,13.791997909545898,-0.05611513127853729
3080,2011-12-08,13.490452766418455,13.920525550842285,13.455848693847654,13.846375465393065,52825647.0,-0.01834536607734949,-1.1860416077813902,1.3090932050004824,45.66667223989935,49.07428589432236,0.016790695539159017,0.006415180785575458,0.8769727903340829,0.724560227121664,22.31681472344699,0.4646768569946307,-0.4145356394661732,-0.008898115158082476,-0.8141388507042286,0.7963426203880637,-0.41151848293115556,0.3937222526149906,-0.3638449031892055,5.468825359313206,-39.66573072696389,0.4026203677730735,12,-0.009886741638181817,0.3213191032409686,1.401445388793947,0.578374385833742,-0.24222469329833984,3,-0.04397210048378419,1.4941261382309543,13.742565155029295,-1.1333470521658606,13.930413246154785,1.6087116986386207,13.955129623413086,-0.04397210048378419
3081,2011-12-09,13.742565155029295,13.742565155029295,13.371811866760256,13.396529197692873,51229544.0,0.018688208096204084,1.1428598988548844,-0.9722222222222122,58.87679608233602,51.208437924313806,-0.08370777277019137,-0.28195584160516596,0.6210104958720226,0.43927817579502104,21.960163780820587,0.3707532882690394,-0.23654254727143176,0.2570556640624986,-0.5195547551656343,1.0336660832906315,-0.13124954555156876,0.6453608736765659,-0.5005182163445863,51.72423886419342,0.844093880802717,0.38830520961406656,12,-0.14830160140991033,0.06920671463012873,1.1493330001831072,0.32626199722290217,-0.29165935516357067,4,-0.06438848132049357,-1.1860416077813902,13.490452766418455,1.4941261382309543,13.742565155029295,-1.1333470521658606,13.930413246154785,-0.06438848132049357
3082,2011-12-12,13.347094535827635,13.688187599182127,13.347094535827635,13.653583526611328,26580991.0,-0.028777059794905302,-1.225809563223229,-0.8857142857142999,53.98670457546162,52.42798978626767,0.3449366307571946,0.09051268071497098,1.0170401618949203,0.8043890133990956,21.715077996191383,0.39547061920166016,-0.058184724364618745,-0.1208659648895285,-0.8931017243216921,0.6513697945426351,-0.5069838446056103,0.2652519148265533,-0.003461210742122134,0.0,-54.26634545848475,0.38611787971608197,12,0.2867159843444842,0.004943847656251776,1.5448036193847674,0.7217326164245623,-0.22739410400390447,0,-0.010370304105414618,1.1428598988548844,13.742565155029295,-1.1860416077813902,13.490452766418455,1.4941261382309543,13.742565155029295,-0.010370304105414618
3083,2011-12-13,13.268000602722168,13.490452766418455,13.1889066696167,13.445962905883787,35680825.0,-0.005925928889853549,1.2592628318489392,0.5806482729006651,58.87677550538249,53.345285104611044,0.4600057289240631,0.15989517304203282,1.0980166857209888,0.8516446428256685,21.187592998333265,0.30154609680175604,0.07705207694161764,-0.18859014511108363,-0.9658050338948403,0.588624743672673,-0.577197589502962,0.2000172992807947,0.8205995559692365,8.791208791208808,-50.17737511960536,0.38860744439187844,12,0.37075281143188477,0.08403778076171875,1.4570586681365967,0.8008265495300293,0.06426429748535156,1,-0.0026079411855821633,-1.225809563223229,13.347094535827635,1.1428598988548844,13.742565155029295,-1.1860416077813902,13.490452766418455,-0.0026079411855821633
3084,2011-12-14,13.030719757080078,13.307547569274902,13.030719757080078,13.154303550720215,49164348.0,-0.017883692709013577,-3.4800018520376272,0.6944380435889398,55.366269445190326,54.48266212843196,0.6406659242370836,0.3685743055917392,1.320597060377649,1.0598832694983749,20.996712563629035,0.2768278121948242,0.12479866470958001,-0.39571642875671387,-1.1905778602769193,0.3991450027634915,-0.7931471445168174,0.001714287003389714,1.0398865318298327,0.0,-62.40963549868131,0.39743071576010275,12,0.5289402008056641,0.2768287658691406,1.6943395137786865,1.0381073951721191,0.17796134948730646,2,0.01669196484114832,1.2592628318489392,13.268000602722168,-1.225809563223229,13.347094535827635,1.1428598988548844,13.742565155029295,0.01669196484114832
3085,2011-12-15,12.902192115783693,12.976343154907227,12.788495063781738,12.852758407592773,77849156.0,-0.009863433769769392,-1.1111224243723372,-0.4000015433647037,53.017948128869065,54.63116694170643,0.7158273329229825,0.4632306373737354,1.4214721565108182,1.1595104481879481,20.94437933639148,0.24222469329833984,0.15857383758686971,-0.48766312599181916,-1.3092324235874582,0.33390617160381986,-0.8984477747896396,-0.07687847719399876,1.1268187118530246,11.917054422414907,-53.49353261390293,0.4107846487978198,12,0.5363554954528791,0.3707523345947248,1.7870278358459455,1.166635036468504,0.3312063217163068,3,0.022988515942392596,-3.4800018520376272,13.030719757080078,1.2592628318489392,13.268000602722168,-1.225809563223229,13.347094535827635,0.022988515942392596
3086,2011-12-16,12.689626693725586,13.040605545043945,12.689626693725586,12.95162582397461,156645757.0,-0.016475140049888815,-1.6792367668149355,-5.3000096459919,36.95239334122652,52.25384508165172,0.8443715556000537,0.624496933670347,1.600476286335148,1.343145653693222,21.2343179294615,0.3509788513183594,0.12369126102804628,-0.6473344802856449,-1.5072714873982722,0.21260252682698244,-1.0773029838419586,-0.21736597672933122,1.2649531880798328,0.0,-58.51395533707546,0.42996850355631405,12,0.6994867324829102,0.583317756652832,1.9353291988372803,1.3792004585266113,0.3608665466308594,4,0.04402031619028879,-1.1111224243723372,12.902192115783693,-3.4800018520376272,13.030719757080078,1.2592628318489392,13.268000602722168,0.04402031619028879
3087,2011-12-19,12.748948097229006,12.931852340698242,12.595703125,12.650079727172852,144351936.0,0.004674795006597954,-2.238095238095238,-0.3773614437657952,38.649201356589934,50.368426183581285,0.6659968751535583,0.5534498604466833,1.5024913013967502,1.2592865063565277,21.165595358292578,0.3361492156982422,0.11418566835200039,-0.5625547409057603,-1.4615794123951336,0.33646993058361296,-1.012067076650446,-0.11304240516107456,1.1044355295300257,17.127134243503573,-35.28451064865034,0.44951233574468646,12,0.5932035446166974,0.5239963531494123,1.69557476043701,1.3198790550231916,0.25211048126220703,0,0.05506004866309633,-1.6792367668149355,12.689626693725586,-1.1111224243723372,12.902192115783693,-3.4800018520376272,13.030719757080078,0.05506004866309633
3088,2011-12-20,13.030719757080078,13.030719757080078,12.640192985534668,12.69456958770752,41509987.0,0.022101561454494822,1.323525656847642,3.3999768498422283,33.805686989094966,48.355383073783365,0.27176118168117114,0.2797941271567339,1.188835955452717,0.9568133491415516,20.694272335758754,0.39052677154541016,0.07804846933567156,-0.27682843208313024,-1.1802736410110235,0.626616776844763,-0.728551036547076,0.1748941723808155,0.6968958195030499,61.11119298306724,13.687115873259984,0.4517226044639465,12,0.22739458084106445,0.24222469329833984,1.4138031005859375,1.0381073951721191,0.1878480911254865,1,0.006828531071378929,-2.238095238095238,12.748948097229006,-1.6792367668149355,12.689626693725586,-1.1111224243723372,12.902192115783693,0.006828531071378929
3089,2011-12-21,12.857702255249025,13.25317096710205,12.823098182678224,13.174077033996582,24068542.0,-0.013277662712149585,-1.2307667574379368,-0.9411709633765363,32.8094684549707,46.926804875457954,0.34202901660673746,0.48343777805674826,1.3167838962682499,1.1079130995861401,19.562983406261424,0.43007278442382635,-0.003642966510332357,-0.45355348587036026,-1.3485132360933747,0.4414062643526542,-0.9010333609818684,-0.006073610758852155,0.7567220761757891,39.84972548792101,-2.157730119224958,0.44747987511150733,12,0.3114318847656232,0.41524219512939275,1.5818777084350568,1.211124897003172,0.30648899078368963,2,0.03690882208481372,1.323525656847642,13.030719757080078,-2.238095238095238,12.748948097229006,-1.6792367668149355,12.689626693725586,0.03690882208481372
3090,2011-12-22,13.015889167785645,13.025775909423828,12.87253189086914,12.87253189086914,21033530.0,0.012302891247309766,-1.1379314932710667,-0.45312485870086433,35.104376204604804,44.28542488904338,0.12230798540501375,0.3674502520221772,1.119057903071834,0.9353728076118202,18.11391270691785,0.1680736541748029,-0.077793678148522,-0.31019668579101634,-1.1731100149891258,0.5527166434070931,-0.7416533503900702,0.12125997880803752,0.49666304299668873,63.90974826118174,25.97294332210008,0.43145666459905463,12,0.12605619430541992,0.25705528259277344,1.4236907958984375,1.0529379844665527,0.08403778076172053,3,0.014812045208475011,-1.2307667574379368,12.857702255249025,1.323525656847642,13.030719757080078,-2.238095238095238,12.748948097229006,0.014812045208475011
3091,2011-12-23,13.129587173461914,13.1987943649292,13.060379981994627,13.149359703063965,14532161.0,0.008735323742435686,1.3333145773883985,-0.1379248408406011,33.84914193598941,42.04791792910202,-0.09776615086581941,0.3015263946793265,0.9618645646040456,0.807363263288913,16.23845994397589,0.1829051971435547,-0.1305198391801472,-0.2170136928558346,-1.0376593544512716,0.6036319687396023,-0.6273365236535522,0.19330913794188298,0.29128012874218534,81.20306641234107,48.46927543883957,0.41032283079771836,12,-0.08650922775268555,0.1433572769165039,1.0801260471343994,0.9392399787902832,0.04943370819091797,4,0.007906666269592577,-1.1379314932710667,13.015889167785645,-1.2307667574379368,12.857702255249025,1.323525656847642,13.030719757080078,0.007906666269592577
3092,2011-12-27,13.099926948547365,13.2333984375,13.035662651062012,13.174077033996582,16675758.0,-0.002259037129095698,1.0512767241464598,3.7501567549316617,33.783789823221426,39.2598084088619,-0.11941110362582741,0.32692417302875576,0.9517283221062041,0.8282351321987118,15.713374221956489,0.19773578643798828,-0.1470171184652571,-0.23332681655883647,-1.061235533540417,0.5945819004227442,-0.6472811750496277,0.18062754193195474,0.23842393593632494,75.00007779025908,47.722121581282586,0.41395435849079076,12,-0.14830160140991389,0.1730175018310529,1.1097862720489484,0.9689002037048322,0.24222469329833984,1,-0.003773586553961761,1.3333145773883985,13.129587173461914,-1.1379314932710667,13.015889167785645,-1.2307667574379368,12.857702255249025,-0.003773586553961761
3093,2011-12-28,12.86758804321289,13.164191246032715,12.852758407592773,13.075209617614744,18511691.0,-0.017735893203605912,-1.625014569525777,2.8000180059677353,33.2068311890079,36.79764860261941,0.05605046373363365,0.5496801349582796,1.1445751806632067,1.0534237433339992,15.376048163407594,0.3114328384399414,-0.23987877100640986,-0.44169039726257253,-1.2952849862488094,0.4119041917236643,-0.868487691755691,-0.014893102769454103,0.3964980653224295,10.34472818229356,-15.42311933215066,0.4267972944931188,12,0.056849002838134766,0.40535640716552734,1.245729684829712,1.2012391090393066,0.42512989044189453,2,0.010372614885562959,1.0512767241464598,13.099926948547365,1.3333145773883985,13.129587173461914,-1.1379314932710667,13.015889167785645,0.010372614885562959
3094,2011-12-29,13.05543613433838,13.05543613433838,12.803324699401855,12.976343154907227,12507752.0,0.014598547178744425,5.375064809790558,-0.38094778762282594,41.43969192889748,35.51117569151146,-0.142956285387136,0.31777792477027944,0.9162131381884606,0.8721530489214846,16.10090911788154,0.2521114349365252,-0.28986043890025215,-0.21553115844726456,-1.0406001876090567,0.6095378707145276,-0.6280656730281606,0.1970033561336315,0.17796230316161932,58.6205137871014,29.033935349915506,0.412534514580896,12,-0.1309990882873553,0.2175083160400373,0.9392402172088605,1.0133910179138166,0.26199913024902166,3,0.012495309401278076,-1.625014569525777,12.86758804321289,1.0512767241464598,13.099926948547365,1.3333145773883985,13.129587173461914,0.012495309401278076
3095,2011-12-30,13.2333984375,13.2333984375,13.075209617614744,13.179020881652832,11167895.0,0.013631279823240972,4.818165874533116,0.6875143184421381,39.679374367888265,35.814173583362766,-0.30060841500692703,0.10674454808878409,0.7126748151409874,0.6955552518772823,16.664419028537075,0.17796230316161932,-0.3489906021901046,-0.013099241256714578,-0.810305093259295,0.7841066107458659,-0.4117021672580048,0.38550368474457564,-0.6376953125,100.0,70.1893048452001,0.39860292600128994,12,-0.3089613914489746,0.03954601287841797,0.6203920841217041,0.8354287147521973,0.029659271240234375,4,-0.005229736850601463,5.375064809790558,13.05543613433838,-1.625014569525777,12.86758804321289,1.0512767241464598,13.099926948547365,-0.005229736850601463
3096,2012-01-02,13.50528335571289,13.50528335571289,13.1987943649292,13.203737258911133,40294162.0,0.020545358737362518,1.0327836707843918,5.545414686332626,53.37554777635467,37.450434296669954,-0.49687685386949987,-0.19786635981454737,0.3998377649704885,0.41731576868025755,17.22164609463871,0.3064889907836914,-0.3751606110202488,0.27312140464782786,-0.4924662021864581,1.0387090114821138,-0.109672398769316,0.6559152080649717,-0.8968263244628911,100.0,63.67477464050562,0.3827938034171432,1,-0.43254518508911133,-0.23233890533447266,0.24963974952697754,0.677241325378418,-0.286715507507326,0,-0.030014654005319663,4.818165874533116,13.2333984375,5.375064809790558,13.05543613433838,-1.625014569525777,12.86758804321289,-0.030014654005319663
3097,2012-01-03,13.554717063903807,13.589320182800293,13.347094535827635,13.579434394836426,21832665.0,0.0036603236591852273,9.889260450160851,-0.08196866480705473,56.196601807675385,39.938313720956664,-0.4693493388913499,-0.29390470591552464,0.3055166479909044,0.3598560804185684,17.76148120122426,0.24222564697265803,-0.38189174757188304,0.3425757408142065,-0.36191121060568143,1.0470626922340944,-0.009667734895737468,0.6948192165241505,-0.910386979675291,95.5975422725241,53.484844404469726,0.35224347570994397,1,-0.3583946228027326,-0.2125654220581037,0.08280110359192072,0.5635437965393084,-0.3806400299072248,1,-0.02771700659480769,1.0327836707843918,13.50528335571289,4.818165874533116,13.2333984375,5.375064809790558,13.05543613433838,-0.02771700659480769
3098,2012-01-04,13.268000602722168,13.594264030456545,13.154303550720215,13.559659957885742,18948645.0,-0.021152522758675962,1.4383491412458203,11.799791650589475,55.02089626934496,42.40625014477603,-0.1625263547290725,-0.06256686936539424,0.5496224574871569,0.6373503663331537,18.436307868482196,0.4399604797363299,-0.3229455846281546,0.08897991180419851,-0.530476562274858,0.708436385883255,-0.2207483252353306,0.39870814884372763,-0.5669711125793455,58.74987942509874,10.842995455001443,0.3097282370395285,1,-0.06920623779296875,0.07415103912353516,0.36951756477355957,0.8502602577209473,-0.06920623779296875,2,0.0055887123722562215,9.889260450160851,13.554717063903807,1.0327836707843918,13.50528335571289,4.818165874533116,13.2333984375,0.0055887123722562215
3099,2012-01-05,12.971399307250975,13.29766082763672,12.882418632507324,13.29766082763672,21607574.0,-0.022354633855710015,1.5454561398380469,1.1186389690903802,51.367186984848566,44.21322912035867,0.16974995527000658,0.1826636308060845,0.8008816689585121,0.9201485277180428,18.87984321972406,0.4152421951293963,-0.27588736423040494,-0.16906309127807795,-0.7344673664390786,0.3963411838829227,-0.4517652288585783,0.11363904630242239,-0.1989110538830552,12.49999999999972,-38.308675610810425,0.28270213758050067,1,0.22739505767822443,0.37075233459472834,0.6661188602447528,1.1468615531921404,0.03460407257080078,3,0.024771315630087276,1.4383491412458203,13.268000602722168,9.889260450160851,13.554717063903807,1.0327836707843918,13.50528335571289,0.024771315630087276
3100,2012-01-06,12.897249221801758,13.213624000549315,12.86758804321289,13.065322875976562,15841907.0,-0.005716429175668614,-2.0434654968503714,0.5151500979217155,54.338862904942346,46.48986478357566,0.251778345562661,0.22144747661503317,0.8043073126201428,0.9908956438453522,19.150734837511212,0.346035957336424,-0.23707399955764252,-0.21355299949646067,-0.7636830018758669,0.33657700288294556,-0.4886180006861647,0.061512001693243334,-0.05901890626674877,4.0817612126382,-50.95813860755359,0.2750650011897033,1,0.3015451431274414,0.4449024200439453,0.743976354598999,1.2210116386413574,0.019772529602049005,4,0.03257950866572035,1.5454561398380469,12.971399307250975,1.4383491412458203,13.268000602722168,9.889260450160851,13.554717063903807,0.03257950866572035
3101,2012-01-09,12.857702255249025,13.10981273651123,12.857702255249025,12.926909446716307,19489558.0,-0.003066310177668119,-6.285672945748507,0.4117670422950571,52.29166758772532,48.54629564629832,0.27792991530221833,0.2016420438044726,0.7743993933659272,1.0307217218586509,19.283480211365383,0.25211048126220525,-0.17915107519812956,-0.2088568210601789,-0.6819964829866993,0.2642828408663416,-0.4454266520234391,0.027713009903081343,0.7365617752075195,0.0,-57.36386237266589,0.23656983096325984,1,0.341092109680174,0.4844493865966779,0.7835233211517316,1.26055860519409,0.08403682708740057,0,0.03152627471410985,-2.0434654968503714,12.897249221801758,1.5454561398380469,12.971399307250975,1.4383491412458203,13.268000602722168,0.03152627471410985
3102,2012-01-10,13.208681106567385,13.292717933654785,12.95162582397461,12.971399307250975,24523313.0,0.02729716743713495,-1.464282269288539,-3.4285714285716558,53.6437261193261,50.817061749667005,-0.0625808750568293,-0.16889754025585368,0.3677675317604088,0.6766194568229889,19.17267125063112,0.43501567840575994,-0.12686362894149106,0.14904270172119283,-0.31067827248295643,0.6087636759253421,-0.0808177853808818,0.37890318882326746,0.3708516883850095,47.650972821590464,-8.857228934575922,0.22986048710207452,1,-0.00988674163818537,0.13347053527831854,0.45973300933837713,0.9095797538757306,-0.3114318847656268,1,0.000748503318265703,-6.285672945748507,12.857702255249025,-2.0434654968503714,12.897249221801758,1.5454561398380469,12.971399307250975,0.000748503318265703
3103,2012-01-11,13.2333984375,13.36686897277832,13.11970043182373,13.208681106567385,38643087.0,0.0018712943959504624,-1.439018652011067,0.1041686762483431,58.18965517241379,52.67816877672438,-0.03347087514694458,-0.20695055697499853,0.30327019878023975,0.6475489042174125,18.66751675631762,0.24716854095458984,-0.07676034374844143,0.175490140914917,-0.2811794747840395,0.6321597566138735,-0.052844666934561246,0.40382494876439523,0.3316977466583264,73.78647686832731,14.544387824715223,0.22833480784947818,1,-0.0074152946472150205,0.10875320434570312,0.37445902824401855,0.8848624229431152,-0.5141115188598651,2,-0.004482703651944475,-1.464282269288539,13.208681106567385,-6.285672945748507,12.857702255249025,-2.0434654968503714,12.897249221801758,-0.004482703651944475
3104,2012-01-12,13.248228073120115,13.465736389160154,13.213624000549315,13.268000602722168,23101620.0,0.0011206218636998777,-4.666677384435429,-0.7999459834865095,55.40230873997647,54.425161484734176,-0.02020141046532764,-0.21570902436333128,0.24546285058679196,0.6265137136489436,17.73356786528617,0.25211238861083984,-0.021220561483591638,0.17944436073303116,-0.2847960063002244,0.6436847277662867,-0.052675822783596615,0.41156454424965894,0.30272023246002533,64.22761422275181,5.34561582486144,0.23212018351662791,1,-0.02224493026733043,0.09392356872558771,0.2706489562988299,0.8700327873229998,-0.34603595733642223,3,-0.0037313448951874495,-1.439018652011067,13.2333984375,-1.464282269288539,13.208681106567385,-6.285672945748507,12.857702255249025,-0.0037313448951874495
3105,2012-01-13,13.1987943649292,13.431132316589355,13.040605545043945,13.36192512512207,25059717.0,-0.0037313448951874495,1.590171192910659,8.250373800221126,51.658767772511865,54.23440815097386,0.02660534262830616,-0.15063861529543487,0.24264949431349514,0.6729433390518409,16.49273638727802,0.39052677154541016,0.05736636870675049,0.11518054008483958,-0.34558933679187476,0.5759504169615539,-0.11520439835351759,0.34556547852319675,0.33828901964431957,56.09752654610478,0.0373823677904781,0.23038493843835697,1,0.02718877792358576,0.05931997299194336,0.3435637950897217,0.919466495513916,-0.09392452239990412,4,-0.014606711778137327,-4.666677384435429,13.248228073120115,-1.439018652011067,13.2333984375,-1.464282269288539,13.208681106567385,-0.014606711778137327
3106,2012-01-16,13.248228073120115,13.29766082763672,13.085097312927244,13.134530067443848,14197906.0,0.0037453199757597755,1.0,-0.6969746572739653,53.52112676056332,53.93713314573918,-0.0705447975703688,-0.16451220603771688,0.1462030283219793,0.6236829638900989,15.018776210954037,0.2125635147094762,0.09996131631728922,0.1366841793060285,-0.2899889714584667,0.5633573300705237,-0.07665239607621999,0.350020754688277,0.2752676888669132,57.692307692307544,3.8615477842514068,0.21333657538224768,1,-0.02224493026733043,-0.07909393310546697,0.3979408740997332,0.8700327873229998,-0.2175083160400373,0,-0.02500004679028034,1.590171192910659,13.1987943649292,-4.666677384435429,13.248228073120115,-1.439018652011067,13.2333984375,-0.02500004679028034
3107,2012-01-17,13.450905799865724,13.455848693847654,13.277888298034668,13.421245574951172,20519989.0,0.015298478077746092,8.000168808933124,0.2608684711586243,64.0476255001565,54.9401030602738,-0.3235181363676727,-0.32876033832588014,-0.07469101682536028,0.4174651509082121,13.131648546529151,0.20762062072753906,0.14118789549636013,0.30426402091980087,-0.11218486500267488,0.7207129068422766,0.0960395779585621,0.5124884638810396,0.059274091986544875,96.51152356981746,35.644202641303494,0.20822444296123824,1,-0.2891864776611346,-0.30896043777466,0.25211191177367986,0.6673550605773908,-0.5437707901000994,1,-0.037853712241028514,1.0,13.248228073120115,1.590171192910659,13.1987943649292,-4.666677384435429,13.248228073120115,-0.037853712241028514
3108,2012-01-18,13.11970043182373,13.455848693847654,13.11970043182373,13.376754760742188,33074975.0,-0.024623276154777662,-1.6153868984681228,-8.66663451335918,51.44767314459541,54.94904596691234,-0.017390164796779572,0.009963889832732775,0.2339144371064794,0.7434842761499088,11.629439768905337,0.336148262023924,0.11212763103101864,-0.03139038085937429,-0.44451276550209684,0.38173200378334826,-0.23795157318073556,0.17517081146198699,0.37742990729647374,18.604833752820962,-40.78913316144342,0.20656119232136136,1,0.042018890380859375,-0.024716854095458984,0.37322402000427246,0.9985604286193848,-0.3855838775634748,2,-0.01695550985923311,8.000168808933124,13.450905799865724,1.0,13.248228073120115,1.590171192910659,13.1987943649292,-0.01695550985923311
3109,2012-01-19,13.33226490020752,13.33226490020752,13.11970043182373,13.1889066696167,30803269.0,0.016201930027928357,1.965500725110097,-0.5576962317421097,52.19296408597976,54.71061276480538,-0.1937584354188644,-0.17415356381456348,0.008881659582950618,0.5201288378039912,10.744599573135183,0.21256446838378906,0.07286987403782064,0.15744595527648997,-0.23889778613697032,0.5537896966899503,-0.04072591543024018,0.3556178259832201,0.15207687723526142,70.2382100713347,15.320489775382931,0.1981718707067299,1,-0.1705455780029297,-0.23728132247924805,0.1631309986114502,0.7859959602355957,-0.6179208755493146,3,-0.04597703287142485,-1.6153868984681228,13.11970043182373,8.000168808933124,13.450905799865724,1.0,13.248228073120115,-0.04597703287142485
3110,2012-01-20,13.208681106567385,13.401472091674805,13.159247398376465,13.396529197692873,24321287.0,-0.009269527313263248,1.4500069933780386,-1.3103404691262757,42.95773691132197,53.67350935631612,-0.023861568175034265,-0.03729800718368281,0.11671038009480661,0.6308305710996311,9.729598311782354,0.24222469329833984,0.052444811641164435,0.02422256469726669,-0.36516271380500953,0.4136078431995429,-0.17047007455387053,0.2189152039484039,0.26312788043152047,33.333333333334295,-15.22572175363485,0.1946926392511379,1,-1.7763568394002505e-15,-0.1136975288391131,0.22492313385009588,0.9095797538757306,-0.4498472213745117,4,-0.02320360286624712,1.965500725110097,13.33226490020752,-1.6153868984681228,13.11970043182373,8.000168808933124,13.450905799865724,-0.02320360286624712
3111,2012-01-23,13.2333984375,13.322378158569336,13.159247398376465,13.208681106567385,17116107.0,0.0018712943959504624,-1.639982097107757,-0.1315814857873827,42.280287647937854,52.41090508171744,0.011530585537398608,-0.05674883551188614,0.06855091692059645,0.600979434534354,9.19252691293112,0.1631307601928711,0.06540629762819528,0.043749332427978516,-0.3453236979725798,0.4328223628285368,-0.15078718277229974,0.23828584762825678,0.22612841486390778,33.823767224528304,-8.422326566207737,0.19453651520027876,1,0.01977252960205078,-0.13841485977172852,0.12234759330749512,0.8848624229431152,-0.5091676712036133,0,-0.00971244050254605,1.4500069933780386,13.208681106567385,1.965500725110097,13.33226490020752,-1.6153868984681228,13.11970043182373,-0.00971244050254605
3112,2012-01-24,13.050493240356445,13.1889066696167,13.001058578491213,13.149359703063965,37950591.0,-0.013821483423732572,1.1111224243723172,-3.999884250328245,44.50001615706011,50.88983408001147,0.18957267094805808,0.12887027057922396,0.23576392599230722,0.7871858302083261,8.907553010270318,0.2323398590087873,0.07286870324116634,-0.13668417930603027,-0.5287735257074626,0.25540516709540206,-0.33272885250674555,0.05936049389468501,0.39699712006516563,10.869774912871222,-28.07881496371718,0.1960446732007161,1,0.18290424346923828,0.04449033737182617,0.2805356979370117,1.06776762008667,-0.38558292388916016,1,-0.0015151521794762868,-1.639982097107757,13.2333984375,1.4500069933780386,13.208681106567385,1.965500725110097,13.33226490020752,-0.0015151521794762868
3113,2012-01-25,13.001058578491213,13.11475658416748,12.86758804321289,13.11475658416748,26511469.0,-0.0037879535244204066,3.34780785264341,1.150015916040457,50.85711576960739,50.38481263885935,0.22639149760547994,0.19902080447826087,0.2751423650790681,0.8436932456525934,8.325834732373446,0.24716854095458984,0.09049840437061363,-0.19279236793517818,-0.5660705619850077,0.18048582611465136,-0.37943146496009383,-0.0061532709102625205,0.43463601982694655,24.999910685258754,-16.579840390630572,0.18663909702491502,1,0.16065979003906072,0.11616992950439275,0.30648946762084783,1.1172022819519025,-0.25211048126220703,2,-0.007224301633481867,1.1111224243723172,13.050493240356445,-1.639982097107757,13.2333984375,1.4500069933780386,13.208681106567385,-0.007224301633481867
3114,2012-01-26,13.218567848205565,13.29766082763672,13.015889167785645,13.080153465270994,27000268.0,0.016730119966861468,-1.1110999964274646,-1.217386198740174,58.57518298111474,51.153303217593006,0.004729867070560445,-0.005945231220040981,0.04543478907423193,0.6290681317068216,7.3652714111938415,0.2966022491455078,0.08402395670952956,0.016560316085813653,-0.3510695221888884,0.38419015436051573,-0.1672546030515374,0.2003752352231647,0.20556690325121174,65.74083005548198,18.615704698311177,0.18381491913735118,1,-0.05684947967529119,-0.01977348327636541,0.046961545944215644,0.8996930122375506,-0.5042238235473597,3,-0.03664930267094513,3.34780785264341,13.001058578491213,1.1111224243723172,13.050493240356445,-1.639982097107757,13.2333984375,-0.03664930267094513
3115,2012-01-27,13.164191246032715,13.268000602722168,13.11475658416748,13.169134140014648,50046646.0,-0.0041136530672066796,-1.9523310826328601,-0.035710840717110615,58.11518324607331,51.663753938205225,0.05999046603709601,0.04530342978529056,0.08672972143762792,0.6830425744701198,6.927334009004276,0.1532440185546875,0.06152050286576838,-0.034355926513672586,-0.4020445150709051,0.33333266204355994,-0.21820022079228885,0.14948836776494367,0.24861485549990725,65.21760099982805,11.630325947219504,0.18384429427861612,1,-0.0024728775024414062,0.034603118896484375,0.05684804916381836,0.9540696144104004,-0.5239982604980469,4,-0.03417203631936605,-1.1110999964274646,13.218567848205565,3.34780785264341,13.001058578491213,1.1111224243723172,13.050493240356445,-0.03417203631936605
3116,2012-01-30,13.099926948547365,13.174077033996582,13.001058578491213,13.144416809082033,29954701.0,-0.004881750521872563,2.3333578312036294,9.000771753810534,46.60494029313078,49.725677804091255,0.11287610776490986,0.08183825511408749,0.1332305200773547,0.7559197965130426,7.388403774833528,0.17301845550536932,0.04407650147055975,-0.07835240364074458,-0.41850683850940307,0.2618020312279139,-0.24842962107507383,0.09172481379358466,0.3017770760595848,54.02315927657215,-0.3020050121403841,0.1700772174343288,1,0.06179141998290838,0.09886741638183416,0.10751795768737615,1.0183339118957502,-0.8205986022949254,0,-0.026037783622321342,-1.9523310826328601,13.164191246032715,-1.1110999964274646,13.218567848205565,3.34780785264341,13.001058578491213,-0.026037783622321342
3117,2012-01-31,13.179020881652832,13.193851470947266,13.09004020690918,13.164191246032715,34321708.0,0.006037738486338373,3.66663808625568,-0.333326188077426,48.35819503096217,49.382402458132006,-0.009879451828410879,-0.028295777148649393,0.05270294214590976,0.6938003699938964,8.075183004870787,0.10381126403808594,0.04169757994582568,0.019526338577270153,-0.27096752616824915,0.31002020332278946,-0.1257205937954886,0.16477327095002892,0.21180310756695953,72.41398426481906,19.701623311227124,0.14524693237275946,1,-0.044490814208984375,0.019773483276367188,-0.02100968360900879,0.9392399787902832,-0.9342966079711914,1,-0.03450864213968896,2.3333578312036294,13.099926948547365,-1.9523310826328601,13.164191246032715,-1.1110999964274646,13.218567848205565,-0.03450864213968896
3118,2012-02-01,13.342151641845705,13.381698608398438,13.183963775634766,13.1987943649292,26089333.0,0.0123780637164006,-1.285707986308241,9.666945337620698,52.60272582450758,49.427931540190656,-0.15437085477809198,-0.19561581930606486,-0.10521447714019772,0.5425294433017669,8.04370730287066,0.20267772674560547,0.034493526748795134,0.1789495468139659,-0.11916801665499044,0.47706711028292226,0.029890765079487736,0.3280083285484441,-0.4844493865966797,89.61040262571134,36.770252995647255,0.14905878173447776,2,-0.20762157440185725,-0.14335727691650568,-0.22986674308777033,0.7761092185974103,-0.9095792770385778,2,-0.05075952841476872,3.66663808625568,13.179020881652832,2.3333578312036294,13.099926948547365,-1.9523310826328601,13.164191246032715,-0.05075952841476872
3119,2012-02-02,13.292717933654785,13.431132316589355,13.179020881652832,13.39158535003662,32244469.0,-0.003705077675468682,1.8333279744488387,-0.689657466355312,52.60272582450748,50.499596974989046,-0.12419751829143877,-0.1274077192558991,-0.04051637110283224,0.5974203499500916,7.344251976745267,0.25211143493652344,-0.0179340152890326,0.11344990730285609,-0.1756414633929353,0.4025412779986475,-0.03109577804504049,0.25799559265075267,-0.42453575134277166,67.81612763739967,14.752351283209322,0.14454568534789597,2,-0.1433577537536621,-0.09392356872558594,-0.19402718544006348,0.8255429267883301,-0.8996925354003906,3,-0.04090734785314687,-1.285707986308241,13.342151641845705,3.66663808625568,13.179020881652832,2.3333578312036294,13.099926948547365,-0.04090734785314687
3120,2012-02-03,13.317435264587402,13.33226490020752,13.11970043182373,13.238341331481935,33941441.0,0.0018594640355706904,2.9091164193763372,-0.7999999999999964,51.94444340243973,51.573392058822584,-0.1473624797341877,-0.12546434694968234,-0.04729562047542757,0.5703083485525191,6.6035224883364165,0.21256446838378906,-0.014185539094453858,0.1171579360961914,-0.14550190475273084,0.37981777694511365,-0.014171984328269716,0.24848785652065253,-0.42673507690429524,73.5633585754991,20.214058215270896,0.13132992042446093,2,-0.1680750846862793,-0.09145212173461736,-0.21874451637268066,0.8008255958557129,-1.1073150634765625,4,-0.045285839799265704,1.8333279744488387,13.292717933654785,-1.285707986308241,13.342151641845705,3.66663808625568,13.179020881652832,-0.045285839799265704
3121,2012-02-06,13.263057708740234,13.292717933654785,13.11970043182373,13.268000602722168,27166536.0,-0.004083185295577496,5.3635630228520315,-0.06249397125494498,44.24243097423813,51.54477148295347,-0.09871640065332521,-0.041277840508580965,0.024757989364932342,0.6202142261174277,5.79907915259711,0.19773483276367188,-0.03007377354167673,0.04251260757446218,-0.16577436810482205,0.2507995832537464,-0.061630880265179044,0.1466560954141034,-0.35074023590087755,50.72456879559135,2.7178884877966425,0.10414348783964193,2,-0.11369752883911133,-0.037074565887449396,-0.1643669605255127,0.8552031517028809,-0.7859954833984393,0,-0.046962377521369336,2.9091164193763372,13.317435264587402,1.8333279744488387,13.292717933654785,-1.285707986308241,13.342151641845705,-0.046962377521369336
3122,2012-02-07,13.218567848205565,13.248228073120115,13.060379981994627,13.1889066696167,43513717.0,-0.003354419584961299,3.222176969904996,-6.0007717538101755,53.67646537306527,51.858032550004346,-0.031154104780606318,0.004206349098705431,0.0658946706021073,0.6651377860859782,5.610787802488282,0.20267772674560725,-0.013761261181517881,-0.0024715900421163894,-0.21068692539277123,0.20574374530853845,-0.10657925771744381,0.10163607763321103,-0.28549778161620765,42.66672154171427,-8.68487276216375,0.10410766767532761,2,-0.0024724006652814268,0.00741529464722035,-0.045726537704466,0.8996930122375506,-0.7415056228637695,1,-0.071054558461916,5.3635630228520315,13.263057708740234,2.9091164193763372,13.317435264587402,1.8333279744488387,13.292717933654785,-0.071054558461916
3123,2012-02-08,13.174077033996582,13.327322006225586,13.104869842529295,13.208681106567385,39775424.0,-0.0033657817336862905,-1.571426996577028,-1.1666452318180194,43.27732727231455,50.1582708045821,0.04521523046685516,0.04640425423923489,0.1070836698103399,0.7058613987365945,5.523762459642954,0.22245216369629084,0.001535049086699658,-0.043996334075927734,-0.2531583181492074,0.16516564999735195,-0.14857732611256758,0.06058465796071211,-0.22108447740722426,30.66657749471432,-17.54019858705968,0.10458099203663991,2,0.04201841354370117,0.05190610885620295,0.09516000747680664,0.9441838264465332,-0.6179208755493164,2,-0.07054405085963023,3.222176969904996,13.218567848205565,5.3635630228520315,13.263057708740234,2.9091164193763372,13.317435264587402,-0.07054405085963023
3124,2012-02-09,13.1987943649292,13.287775039672852,13.159247398376465,13.193851470947266,40996498.0,0.0018762096857967148,-2.4666443738505266,-0.14284139451563274,49.5412860274316,49.20561555806636,0.019442665618209176,0.018755173994220442,0.06398469055556433,0.6814289430252813,5.731140698627405,0.12852764129638672,0.025777476676832833,-0.01680731773376465,-0.22563698045961367,0.19202234499208437,-0.12122214909669005,0.08760751362916075,-0.2266762179398416,50.909180194463865,0.787098408501457,0.10441483136292472,2,0.017301082611083984,-0.037075042724609375,0.07167863845825195,0.919466495513916,-0.5338840484619141,3,-0.05805242349695339,-1.571426996577028,13.174077033996582,3.222176969904996,13.218567848205565,5.3635630228520315,13.263057708740234,-0.05805242349695339
3125,2012-02-10,13.006003379821776,13.169134140014648,12.926909446716307,13.149359703063965,28659474.0,-0.014606711778137327,1.6486365295375345,-29.002508199884595,40.87303683459064,48.56873739600634,0.20946212787093899,0.20697383936570546,0.2389621001941702,0.8835687707296085,5.778805368342028,0.2718849182128924,0.035410428769640845,-0.1999587535858165,-0.4288863346837939,0.0289688275121609,-0.3144225441348052,-0.0854949630368278,0.4251289367675799,19.753109943005132,-31.090924429540056,0.11446379054898909,2,0.17301750183105646,0.15571594238281428,0.2644696235656756,1.1122574806213397,-0.15324497222900213,4,-0.04713038768837996,-2.4666443738505266,13.1987943649292,-1.571426996577028,13.174077033996582,3.222176969904996,13.218567848205565,-0.04713038768837996
3126,2012-02-13,12.917021751403807,13.085097312927244,12.852758407592773,13.045550346374512,31508865.0,-0.006841581215949799,1.2380895511419177,0.8965673230441737,44.20600467477359,48.10738291198539,0.30147332124319703,0.28445418753752527,0.30649780553170025,0.9760304607693229,5.920306694873992,0.23233890533447088,0.00828254030406228,-0.2723800659179698,-0.534015602255927,-0.010744529580012596,-0.4031978340869493,-0.14156229774899032,0.5040261077880874,13.541566187582019,-40.60913891578979,0.13081776816897897,2,0.22492361068725764,0.24222564697265803,0.35345125198364435,1.2012391090393084,-0.05437660217285156,0,-0.05472635750699595,1.6486365295375345,13.006003379821776,-2.4666443738505266,13.1987943649292,-1.571426996577028,13.174077033996582,-0.05472635750699595
3127,2012-02-14,12.941739082336426,13.010946273803713,12.813211441040039,12.921964645385742,26185988.0,0.0019135472099001127,1.4999849282281892,-0.15385243225595607,47.36847003953993,47.52579893587789,0.2677105607951251,0.23150490142977986,0.2549205732669506,0.9492891811367237,6.623728197442577,0.19773483276367365,-0.014854592372840258,-0.222204399108886,-0.4756615234837298,0.03125272526595779,-0.3489329612963079,-0.09547583692146411,0.4565771987915035,25.0,-31.481577147080735,0.1267285621874219,2,0.18043279647827148,0.19773483276367188,0.3287339210510254,1.1765217781066895,-0.17796134948730646,1,-0.03590528707450502,1.2380895511419177,12.917021751403807,1.6486365295375345,13.006003379821776,-2.4666443738505266,13.1987943649292,-0.03590528707450502
3128,2012-02-15,12.897249221801758,13.050493240356445,12.862645149230955,12.971399307250975,20610601.0,-0.00343770340690841,-1.620680938252511,-3.7497950325535636,33.16067199977621,45.36557073312996,0.270947211619756,0.27244308225299463,0.27227656804327083,0.984845605190408,6.8334402158686345,0.18784809112549006,-0.009149497928891748,-0.2555716991424557,-0.5353598124495633,0.024216414164651923,-0.3954657557960104,-0.115677642488901,0.46596076892089755,17.708433812417606,-36.04861399429943,0.1398940566535539,2,0.17548894882202148,0.24222469329833984,0.37322378158569336,1.2210116386413574,-0.25705623626708984,2,-0.03257958260972971,1.4999849282281892,12.941739082336426,1.2380895511419177,12.917021751403807,1.6486365295375345,13.006003379821776,-0.03257958260972971
3129,2012-02-16,12.719286918640135,12.847814559936525,12.605589866638185,12.828041076660154,38333314.0,-0.013798469743516506,2.2666602360051167,1.4666760983640643,29.35780871959973,42.855944657258846,0.40120523147459153,0.4238595059235486,0.42653345834305334,1.1533014488940108,7.357174394204905,0.29165935516357244,-0.0176674914332704,-0.40288510322571014,-0.7301709380032015,-0.07559926844821874,-0.5665280206144558,-0.23924218583696444,0.6109231591015636,20.175353982524957,-30.80467069573523,0.1636429173887456,2,0.24716901779174982,0.316376209259035,0.5647804737091082,1.2704458236694354,-0.19773387908935547,3,-0.012825464291854383,-1.620680938252511,12.897249221801758,1.4999849282281892,12.941739082336426,1.2380895511419177,12.917021751403807,-0.012825464291854383
3130,2012-02-17,12.902192115783693,12.971399307250975,12.813211441040039,12.86758804321289,31332088.0,0.014380145546957435,-1.2069038923370405,-0.31818620272369375,41.73555695506261,42.57740309957268,0.17120776348233235,0.22853260593985247,0.22968704773997395,0.958147091008934,7.9362201632275085,0.25211238861083984,-0.04542563212192441,-0.20465545654296768,-0.5433873474441206,0.13407643435818528,-0.3740214019935433,-0.03528951109239209,0.3700483450697245,61.855608591885904,10.79535950935567,0.1693659454505762,2,0.06426382064819158,0.12852716445922674,0.38187527656555,0.9095797538757306,-0.4646768569946307,4,-0.01839081275391441,2.2666602360051167,12.719286918640135,-1.620680938252511,12.897249221801758,1.4999849282281892,12.941739082336426,-0.01839081275391441
3131,2012-02-20,13.104869842529295,13.104869842529295,12.931852340698242,12.991172790527346,52783274.0,0.01570878226946104,2.043482637141483,3.2856552294333787,47.19099824638343,41.85679564105247,-0.06288130788296442,0.016582312074438832,0.00700822351418573,0.7446690740152633,8.33663519214652,0.20267772674560192,-0.06719655143968772,0.004448699951170809,-0.32900987667355075,0.33790727657589237,-0.16228058836118997,0.1711779882635316,0.11403857078690471,100.0,49.50762436224585,0.16672928831236075,2,-0.13841390609741033,-0.07415056228637518,0.1371788978576678,0.7069020271301287,-0.7711648941040021,0,-0.019237996101139743,-1.2069038923370405,12.902192115783693,2.2666602360051167,12.719286918640135,-1.620680938252511,12.897249221801758,-0.019237996101139743
3132,2012-02-21,13.030719757080078,13.203737258911133,12.931852340698242,13.10981273651123,29042278.0,-0.0056582084629773766,1.037033464447374,-0.6956467035732478,37.34944146327478,41.198141662270274,-0.02031614200264542,0.09399419399081665,0.07263235232841936,0.8119771334057457,8.107609391268333,0.2718849182128906,-0.09355409524315306,-0.06871271133422852,-0.4029110118212067,0.26548558915274967,-0.2358118615777176,0.09838643890926058,-0.42512989044189275,71.07443682507888,24.47560111186494,0.1670991502434895,2,-0.08403730392456055,-4.76837158203125e-07,0.1668388843536377,0.7810521125793457,-0.8700323104858398,1,-0.012898336468160299,2.043482637141483,13.104869842529295,-1.2069038923370405,12.902192115783693,2.2666602360051167,12.719286918640135,-0.012898336468160299
3133,2012-02-22,12.907135009765625,13.11475658416748,12.87253189086914,13.020833015441895,27496889.0,-0.009484107525779994,-1.6486503396962287,1.4375233616687768,35.227305113022325,39.60769933844703,0.06863890790214988,0.2215401158076613,0.1886291146651793,0.9290367953037304,7.546398078918661,0.24222469329833984,-0.10547046634870583,-0.18760128021240163,-0.5301552184241753,0.15495265799937208,-0.3588782493182876,-0.016324311106515665,-0.28958219528198015,50.41318361040988,6.229758996274988,0.17127696910588686,2,-0.002471446990966797,0.12358427047729492,0.24469733238220215,0.9046368598937988,-0.8650894165039045,2,-0.011106824001456572,1.037033464447374,13.030719757080078,2.043482637141483,13.104869842529295,-1.2069038923370405,12.902192115783693,-0.011106824001456572
3134,2012-02-23,12.734116554260256,12.902192115783693,12.70445728302002,12.877474784851074,19428311.0,-0.013404869118860407,1.0512668308946274,1.260868471158589,29.931979484918244,38.392026299594534,0.18864953709428534,0.37566429917316846,0.3595420889909189,1.0875907914481768,7.840641301922821,0.20267772674560547,-0.13882791645356818,-0.33639717102050604,-0.7092546685466132,0.03646032650560116,-0.5228259197835605,-0.14996842225745155,-0.10484005088806114,5.940408723041692,-33.10039146439255,0.18642874876305382,2,0.17054700851440252,0.28424453735351385,0.394234895706175,0.617921829223631,-0.588259696960451,3,-0.007375742818544029,-1.6486503396962287,12.907135009765625,1.037033464447374,13.030719757080078,2.043482637141483,13.104869842529295,-0.007375742818544029
3135,2012-02-24,12.714344024658205,12.798380851745605,12.570985794067385,12.753890991210938,30033244.0,-0.0015527209538094278,2.538487794019413,0.2758611513949964,30.66205720907793,36.887143247850574,0.181819662630625,0.37946267466166184,0.38107943239012876,1.0871118317519084,8.30116197183009,0.22739505767822088,-0.15651208822437468,-0.33367733955383194,-0.7358611520890026,0.06850647298133872,-0.5347692458214173,-0.1325854332862466,0.4893932342529279,22.65632535931327,-14.290782197303955,0.20109190626758497,2,0.1730175018310529,0.28671503067016424,0.41400742530822576,0.6376943588256818,-0.5091667175293004,4,-0.015163266365415873,1.0512668308946274,12.734116554260256,-1.6486503396962287,12.907135009765625,1.037033464447374,13.030719757080078,-0.015163266365415873
3136,2012-02-27,12.758833885192873,12.793437957763672,12.650079727172852,12.674797058105467,31928533.0,0.003499186465961923,-1.1481476188774964,-2.1249879425100726,33.79790893923783,35.37930312559479,0.12575564870512146,0.3247593322406974,0.3457604156612053,1.021002808273865,8.423788785532654,0.1433582305908203,-0.18727885398307897,-0.27213282585143794,-0.6935187909471203,0.14925313924424444,-0.48282580839927824,-0.06143984330359764,0.43224834442138516,29.68750000000008,-6.266114691710154,0.21069298254784116,2,0.12852764129638494,0.24222517013549627,0.3929984569549543,0.5487146377563459,-0.8552026748657244,0,-0.025184012057458682,2.538487794019413,12.714344024658205,1.0512668308946274,12.734116554260256,-1.6486503396962287,12.907135009765625,-0.025184012057458682
3137,2012-02-28,12.724230766296387,12.862645149230955,12.635250091552734,12.803324699401855,29913929.0,-0.0027120910271153376,1.3000000000000234,-0.9411818109601391,34.03511004550202,35.476462908453215,0.14109857284971383,0.3410284586553729,0.38740897130573515,1.0310402575806776,8.513607713056965,0.22739505767822088,-0.193455629888323,-0.2839964389801022,-0.7205533804443185,0.15256050248411412,-0.5022749097122094,-0.06571796824799492,0.45444953460693327,28.181905872655133,-8.091815801551231,0.2182784707321077,2,0.1631307601928711,0.2768282890319824,0.4498465061187744,0.5487136840820312,-0.9936170578002912,1,-0.030691507018680286,-1.1481476188774964,12.758833885192873,2.538487794019413,12.714344024658205,1.0512668308946274,12.734116554260256,-0.030691507018680286
3138,2012-02-29,12.664910316467285,12.84287166595459,12.62536334991455,12.783551216125488,32957893.0,-0.0046620067584932645,-1.2,1.5,31.506849315068536,35.71524519683863,0.1832684922744381,0.36576309549031016,0.44414707817829147,1.0673318558829976,9.334736895451185,0.21750831604003906,-0.2014812299061397,-0.30945482254028356,-0.7419974863517886,0.12308784127122152,-0.525726154446037,-0.09318349063453013,0.5016160942993153,28.358312097783767,-5.813619857599704,0.21627133190575262,2,0.22245121002197266,0.336148738861084,0.4992802143096924,0.6080341339111328,-0.9046363830566406,2,-0.03981258905698226,1.3000000000000234,12.724230766296387,-1.1481476188774964,12.758833885192873,2.538487794019413,12.714344024658205,-0.03981258905698226
3139,2012-03-01,12.748948097229006,12.773664474487305,12.556156158447266,12.655023574829102,37955949.0,0.006635481709843072,2.034492851963465,-0.7916706858300526,40.37037725090867,35.56355856304375,0.11608857136572404,0.25180906642064826,0.3640279630698551,0.9553106242950111,10.335038291011758,0.21750831604003906,-0.2151806085890282,-0.1982285499572729,-0.614571665085764,0.2181145651712182,-0.40640010752151845,0.009943007606972643,0.4056675012036113,62.903381386970146,25.796041647622864,0.20817155756424588,3,0.13099861145019354,0.24469614028930486,0.39052534103393377,0.5239963531494123,-1.3297672271728533,3,-0.055447908217692965,-1.2,12.664910316467285,1.3000000000000234,12.724230766296387,-1.1481476188774964,12.758833885192873,-0.055447908217692965
3140,2012-03-02,12.714344024658205,12.773664474487305,12.615476608276367,12.768720626831055,15886148.0,-0.002714268840605105,3.923040394147152,-0.5789393524018099,42.084963654362426,34.99622138615253,0.13549268730385045,0.25182566224742686,0.39712977613896605,0.9637349537144004,11.301854301186216,0.1581878662109375,-0.21113576593954342,-0.20267806053161408,-0.5926324935957901,0.1872763725325619,-0.3976552770637021,-0.007700843999526086,0.41633319617499787,51.61290322580733,11.04858015086024,0.19497721653208822,3,0.16560268402099432,0.27930021286010565,0.4659123420715314,0.5586004257202131,-1.06776809692383,4,-0.04471226877736478,2.034492851963465,12.748948097229006,-1.2,12.664910316467285,1.3000000000000234,12.724230766296387,-0.04471226877736478
3141,2012-03-05,12.640192985534668,12.734116554260256,12.546269416809082,12.689626693725586,18354824.0,-0.005832077453601148,1.714290635744115,0.9090988810551351,38.661696173590535,35.1420274650765,0.15287385438396583,0.2918857936609367,0.46522055353494807,1.008799184823177,12.410390878147867,0.18784713745117365,-0.1875084630768491,-0.24568586349487376,-0.6183863524852171,0.1270146254954696,-0.43203610799004544,-0.05933561899970208,0.4675033928030974,29.687349281373756,-12.315111057135503,0.18635024449517126,3,0.19032001495361328,0.3485078811645508,0.5400633811950684,0.63275146484375,-1.1666345596313477,0,-0.03441527189526239,3.923040394147152,12.714344024658205,2.034492851963465,12.748948097229006,-1.2,12.664910316467285,-0.03441527189526239
3142,2012-03-06,12.27932834625244,12.640192985534668,12.27932834625244,12.640192985534668,47793350.0,-0.028548981783363514,1.0000000000000098,7.299971062023765,31.231240277966876,34.69802026118145,0.4424758668360784,0.6100549422892669,0.8166628869746457,1.3406301960604292,13.652204673598936,0.36086463928222834,-0.20212225654493565,-0.5595885276794448,-0.9882743674981125,-0.13090268786077708,-0.7739314475887777,-0.3452456077701118,0.7946824143936055,0.0,-43.2134692574552,0.21434291990933382,3,0.3114318847656268,0.5759019851684588,0.9009280204772967,0.9936161041259783,-1.146862030029295,1,-0.030595902750654158,1.714290635744115,12.640192985534668,3.923040394147152,12.714344024658205,2.034492851963465,12.748948097229006,-0.030595902750654158
3143,2012-03-07,12.24472427368164,12.358421325683596,12.185403823852539,12.35347843170166,46602137.0,-0.002818075353556271,1.9166820735833772,0.3013710576806171,34.21054802596558,35.17341676574227,0.41709780933083884,0.6023470014378045,0.8487384071195088,1.3475990213555384,15.382902151801353,0.17301750183105646,-0.2442282933196065,-0.5477249622344971,-1.022446497149529,-0.07300342731946508,-0.785085729692014,-0.3103641947769802,0.7657118938129166,10.084041787444313,-34.55467041873143,0.2373607674575161,3,0.2793002128601074,0.5635437965393066,0.9219379425048828,1.0282201766967773,-1.1320323944091797,2,-0.04198629170364865,1.0000000000000098,12.27932834625244,1.714290635744115,12.640192985534668,3.923040394147152,12.714344024658205,-0.04198629170364865
3144,2012-03-08,12.432572364807127,12.447402000427244,12.180459976196287,12.304043769836426,31071882.0,0.015341145045563831,2.375000000000076,-1.181826950901884,34.42623054512225,35.59165824752497,0.20336323050834082,0.37329105332702106,0.6544366095852894,1.1317434712821584,17.028900166139454,0.26694202423095703,-0.26608169071911725,-0.3215657711029074,-0.7816579210137604,0.1385263788079456,-0.5516118460583339,-0.0915196961474809,0.4953605683232283,42.50008038326729,0.037570890007778246,0.23004607495542675,3,0.08898019790649414,0.37322378158569514,0.7340898513793963,0.8403720855712908,-1.0035047531127912,3,-0.054075569533748036,1.9166820735833772,12.24472427368164,1.0000000000000098,12.27932834625244,1.714290635744115,12.640192985534668,-0.054075569533748036
3145,2012-03-09,12.393025398254395,12.46717643737793,12.338647842407227,12.447402000427244,25479892.0,-0.0031809158549261918,1.736820729428966,-0.42307007390258305,23.529428453285377,34.45071597130803,0.21516478106254056,0.38426195327428125,0.6812001343891545,1.1495567901378898,17.817718986587582,0.12852859497070312,-0.27835494900379487,-0.3304638385772698,-0.8014498017959273,0.1405221246413877,-0.5659568201865994,-0.09497085696794016,0.4452107800438725,38.39300939969106,3.076061309727642,0.23549298160932894,3,0.12852716445922674,0.36333703994750977,0.7810518741607666,0.8799190521240234,-1.4385204315185547,4,-0.07858004780135541,2.375000000000076,12.432572364807127,1.9166820735833772,12.24472427368164,1.0000000000000098,12.27932834625244,-0.07858004780135541
3146,2012-03-12,12.21012020111084,12.402912139892578,12.195289611816404,12.383137702941895,33466130.0,-0.014758720430712358,-1.0487850783911281,3.181837314532357,21.768707482993193,33.08778235325149,0.3487213234186637,0.5391341599471993,0.8401679439949223,1.3005248544280938,18.54073367104212,0.20762252807617365,-0.27203051836119485,-0.47802395820617605,-0.9919949559355494,0.03594703952319733,-0.7350094570708627,-0.22103845934148936,0.5491828329351893,6.451619594868273,-23.336693553810857,0.2569854988646863,3,0.3015456199645996,0.5437707901000977,0.9775514602661133,1.0628242492675781,-1.5670480728149414,0,-0.046153867782988356,1.736820729428966,12.393025398254395,2.375000000000076,12.432572364807127,1.9166820735833772,12.24472427368164,-0.046153867782988356
3147,2012-03-13,12.477062225341795,12.477062225341795,12.249667167663574,12.32381820678711,32355297.0,0.02186235842352069,1.9677511699691783,-0.8857139707422371,36.532518649919,33.64619005712376,0.048088326514893254,0.248326603552794,0.5503032448097649,1.0010583023730248,19.01393143157109,0.26694202423095525,-0.2610564113392897,-0.18784809112549006,-0.6955235686349486,0.31982738638396846,-0.4416858298802193,0.0659896476292392,0.21277964176226583,100.0,69.81245062158611,0.2538377387547292,3,1.7763568394002505e-15,0.2768287658691424,0.710609436035158,0.7958822250366229,-1.5423316955566388,1,-0.08042789090209779,-1.0487850783911281,12.21012020111084,1.736820729428966,12.393025398254395,2.375000000000076,12.432572364807127,-0.08042789090209779
3148,2012-03-14,12.477062225341795,12.69456958770752,12.462231636047365,12.561100006103516,31547069.0,0.0,-3.0868967136938776,-0.5483919147665219,40.972249667916266,33.7130647701246,0.02083040604993691,0.22686467262778542,0.5361510966080836,0.9714397645242983,19.31003786542444,0.23233795166015447,-0.2600514132906344,-0.16683874130249166,-0.6687752098161912,0.3350977272112079,-0.41780697555934054,0.08412949295435723,-0.2966022491455078,57.69241471164903,23.428266243350414,0.25096823425684944,3,1.7763568394002505e-15,0.2768287658691424,0.7439770698547381,0.7958822250366229,-1.843875885009762,2,-0.10776542465162042,1.9677511699691783,12.477062225341795,-1.0487850783911281,12.21012020111084,1.736820729428966,12.393025398254395,-0.10776542465162042
3149,2012-03-15,12.556156158447266,12.556156158447266,12.397968292236328,12.506722450256348,58570910.0,0.006339147122695676,5.4,-0.588231956423047,44.66666666666661,33.999920660380624,-0.09888593384355104,0.14221415942302684,0.45309411623671636,0.8636758430570683,18.834082688502413,0.1581878662109375,-0.256508809556534,-0.07958827018737757,-0.5816684828762746,0.42249194250151945,-0.3306283765318252,0.17145183615707005,-0.3654139900207536,72.27739225607564,35.03529877813131,0.25104010634444807,3,-0.09886789321899414,0.1779613494873047,0.6648831367492676,0.7859954833984375,-1.631312370300293,3,-0.11496068231070078,-3.0868967136938776,12.477062225341795,1.9677511699691783,12.477062225341795,-1.0487850783911281,12.21012020111084,-0.11496068231070078
3150,2012-03-16,12.664910316467285,12.664910316467285,12.491891860961914,12.531438827514648,71780985.0,0.00866142126998426,1.5925904755099853,2.70000964599209,46.96487257432645,34.92249581601795,-0.24070208204399712,0.015570280995724772,0.3439493789233623,0.7149111659296956,18.746416162019234,0.1730184555053711,-0.24133322019290304,0.041029977798462625,-0.4455137317729978,0.527573687369923,-0.2022418769872676,0.28430183258419284,-0.4640915996551538,94.05959127695868,53.55429537397107,0.2432718547857299,3,-0.22739553451538086,0.02718830108642578,0.5239970684051514,0.677241325378418,-1.4978399276733416,4,-0.09758005969975725,5.4,12.556156158447266,-3.0868967136938776,12.477062225341795,1.9677511699691783,12.477062225341795,-0.09758005969975725
3151,2012-03-19,12.852758407592773,12.852758407592773,12.600646018981935,12.664910316467285,70172623.0,0.014832169074363133,1.6842156031537128,1.4074023793362151,53.77906764808973,37.427809968253825,-0.4416735311022375,-0.20251693921454006,0.1591603788240441,0.48931731923159383,18.96649147346325,0.25211238861083807,-0.24566567048925947,0.24148364067077566,-0.20391363205409263,0.6868809133956439,0.018785004308341513,0.4641822770332098,-0.642064673362734,100.0,55.542606774125545,0.2226986363624346,3,-0.3361492156982422,-0.1606597900390625,0.3176116943359375,0.4893932342529297,-1.8537635803222656,0,-0.14769229924492622,1.5925904755099853,12.664910316467285,5.4,12.556156158447266,-3.0868967136938776,12.477062225341795,-0.14769229924492622
3152,2012-03-20,12.862645149230955,13.015889167785645,12.803324699401855,12.832984924316404,45302584.0,0.0007692311116920258,-3.7777670600089794,0.15789473684210525,55.988020493389264,39.847529131300895,-0.4024356071249624,-0.23783494752306744,0.14119585632757392,0.4468843181695892,19.763844662215824,0.21256446838378906,-0.25157986565390544,0.2597741127014146,-0.15777247738968825,0.6773207027925174,0.05100081765586317,0.468547407746966,-0.6262688280664062,75.20005803033291,27.5204141795338,0.2087732950455512,3,-0.26447057723998846,-0.17054653167724432,0.2879512310028094,0.47950649261474787,-1.6758022308349592,1,-0.1725596092548478,1.6842156031537128,12.852758407592773,1.5925904755099853,12.664910316467285,5.4,12.556156158447266,-0.1725596092548478
3153,2012-03-21,12.76377773284912,12.976343154907227,12.689626693725586,12.936796188354492,36320757.0,-0.0076863985000587,1.2745130674575105,-5.8333494099868775,50.4450894186072,41.627402339465895,-0.2483099658692911,-0.1583783086474515,0.2298732621277768,0.5205879688755974,20.219543574487517,0.2867164611816406,-0.24890504980433903,0.1680745601654028,-0.23203761353440022,0.5681867338652058,-0.03198152668449872,0.3681306470153043,-0.4806306408873038,59.2000456834535,12.890657631446118,0.20005608684990164,3,-0.15818834304809393,-0.07167911529540838,0.36704516410827814,0.5783739089965838,-1.8784799575805629,2,-0.14329983186378192,-3.7777670600089794,12.862645149230955,1.6842156031537128,12.852758407592773,1.5925904755099853,12.664910316467285,-0.14329983186378192
3154,2012-03-22,12.640192985534668,12.748948097229006,12.511666297912598,12.719286918640135,26268490.0,-0.009682458430499863,2.428524183546858,0.4571415972616332,47.88731093181339,44.333833725969,-0.10300963336798397,-0.04447091046918139,0.34114376073237906,0.6167719238980176,20.29417604786144,0.25211143493652166,-0.20096659076760304,0.049185991287231445,-0.34626347111384703,0.4446354536883099,-0.1485387399133078,0.24691072248777068,-0.313081369023422,28.30188679245283,-16.620483449756204,0.197724731200539,3,-0.03460359573364258,0.05190563201904297,0.4659130573272705,0.7019586563110352,-2.0959882736206055,3,-0.15877974707343767,1.2745130674575105,12.76377773284912,-3.7777670600089794,12.862645149230955,1.6842156031537128,12.852758407592773,-0.15877974707343767
3155,2012-03-23,12.52155303955078,12.689626693725586,12.402912139892578,12.655023574829102,21438116.0,-0.009385928373060404,1.8292788511307065,1.6874939712550039,46.70332145603672,47.10434638964051,0.039984004271639506,0.06217268531644571,0.4474305983204996,0.7031753761344124,20.073132311413406,0.2867145538330078,-0.15853586415846088,-0.059814405441285246,-0.45199044748946804,0.33236163660689755,-0.25590242646537575,0.13627361558280526,-0.15311476996306972,19.35486882208222,-26.358854342824234,0.19608802102409098,3,0.1112251281738299,0.17054557800293146,0.47950649261474787,0.8205986022949237,-1.9625177383422834,4,-0.12751687002086842,2.428524183546858,12.640192985534668,1.2745130674575105,12.76377773284912,-3.7777670600089794,12.862645149230955,-0.12751687002086842
3156,2012-03-26,12.437515258789062,12.56604290008545,12.259553909301758,12.56604290008545,27289859.0,-0.006711450288656162,3.769230769230769,0.9629664032467683,55.194770622836394,49.177929942186886,0.17843418148943613,0.12743760655635228,0.516290410012445,0.757002251635873,20.002250261569333,0.3064889907836914,-0.12990724950815036,-0.12778625488281214,-0.5156539911261255,0.26008148136050124,-0.3217201230044697,0.06614761323884544,0.578373908996582,23.52942659899757,-26.811496472008972,0.19393386812165714,3,0.20020627975463867,0.25458335876464844,0.5610723495483398,0.9046363830566406,-1.7054624557495117,0,-0.1021461958888733,1.8292788511307065,12.52155303955078,2.428524183546858,12.640192985534668,1.2745130674575105,12.76377773284912,-0.1021461958888733
3157,2012-03-27,12.333704948425293,12.635250091552734,12.32381820678711,12.536382675170898,26413174.0,-0.008346547377331759,-1.8000017148467142,1.5769193669261192,52.79503105590064,50.4915723186296,0.29029875737237987,0.21132535427441823,0.5968696210242026,0.8432675221459114,20.158165990241592,0.311431884765625,-0.08381084757660417,-0.21207027435302805,-0.6055298288479953,0.18138928014193922,-0.4088000516005117,-0.015340497105544415,0.6670575141906738,10.344887228448872,-43.22571104619084,0.1967297772474835,3,0.3040165901184082,0.35839366912841797,0.6648826599121094,0.9244093894958496,-1.3149366378784162,1,-0.10821647888740804,3.769230769230769,12.437515258789062,1.8292788511307065,12.52155303955078,2.428524183546858,12.640192985534668,-0.10821647888740804
3158,2012-03-28,12.160687446594238,12.427629470825195,12.160687446594238,12.368308067321776,17939796.0,-0.014028023416689961,-1.5714403829017114,1.024387948598496,41.37932285719818,50.12631189535533,0.46233887390542705,0.3632551773219568,0.7548439425942934,0.9974768359299535,20.466950964172433,0.26694202423095703,-0.01816468609932187,-0.3598766326904297,-0.7845714183409722,0.06481815296011284,-0.5722240255157018,-0.14752923986515754,0.8252508449554448,0.0,-52.70015132749619,0.2123473928252714,3,0.4276008605957031,0.4770345687866211,0.8280134201049805,1.0084466934204102,-1.1073150634765625,2,-0.08008137142534488,-1.8000017148467142,12.333704948425293,3.769230769230769,12.437515258789062,1.8292788511307065,12.52155303955078,-0.08008137142534488
3159,2012-03-29,12.04204559326172,12.254611015319824,12.002498626708984,12.170573234558105,29758852.0,-0.009756179809205179,-1.4285760219009953,0.6190504625504087,39.402973728932174,49.28610091253375,0.5591897137680331,0.4492558577866337,0.8499011926148778,1.1004551609626265,20.70151674797684,0.25211238861083984,0.0026760631130215984,-0.4431733608245825,-0.9039671870491635,0.01762046539999851,-0.673570273936873,-0.21277644771229198,0.9108826644897441,5.755399677449162,-46.74051041203909,0.23039691311229055,3,0.4671483039855939,0.4671483039855939,0.9256458282470685,1.099899768829344,-1.1666345596313477,3,-0.09605907974974259,-1.5714403829017114,12.160687446594238,-1.8000017148467142,12.333704948425293,3.769230769230769,12.437515258789062,-0.09605907974974259
3160,2012-03-30,12.145856857299805,12.165630340576172,11.9926118850708,12.05193328857422,24930256.0,0.00862073334917235,1.5926090001000328,-0.7307655207722692,47.96239818038543,48.63980430501104,0.41796082511770294,0.3169199060733412,0.7272094423817048,0.9806356914572021,20.958438004927928,0.1730184555053711,0.015528836409579583,-0.31093773841857875,-0.782236384526513,0.16036090768935551,-0.5465870614725468,-0.07528841536461073,0.750045622589111,23.846228046093003,-33.04989077293472,0.23564932305396746,3,0.35839366912841797,0.35839366912841797,0.8156554698944092,0.9491267204284668,-0.954071044921875,4,-0.1318681888156067,-1.4285760219009953,12.04204559326172,-1.5714403829017114,12.160687446594238,-1.8000017148467142,12.333704948425293,-0.1318681888156067
3161,2012-04-02,12.205177307128904,12.205177307128904,11.967894554138185,12.170573234558105,26151579.0,0.0048840069931703756,12.714151853384143,0.36842799991875824,40.072223034760334,46.87138236516338,0.287337350383158,0.23540763927614883,0.6485117050778122,0.9017007646676465,20.905440453243703,0.2372827529907191,0.01747146154974999,-0.22986650466919123,-0.7056585477360233,0.24592553839764086,-0.4677625262026073,0.008029516864224817,0.6184619251745627,35.55567305397564,-15.231773883913476,0.23789602153341602,4,0.2669415473938006,0.2867145538330096,0.739032983779909,0.8774476051330602,-1.1616926193237287,0,-0.13487243687635042,1.5926090001000328,12.145856857299805,-1.4285760219009953,12.04204559326172,-1.5714403829017114,12.160687446594238,-0.13487243687635042
3162,2012-04-03,11.903631210327148,12.274383544921875,11.903631210327148,12.150799751281738,29660508.0,-0.024706408535796198,-1.999996141603164,-7.142758715723117,32.84024648064178,44.91528870538944,0.490078274443416,0.5347828982919332,0.9326734880369436,1.1868103209176883,19.86538666731466,0.37075233459472656,-0.00195357109539529,-0.512627744674683,-1.041059476871018,0.01580398752165202,-0.7768436107728505,-0.24841187857651548,0.8344335541597907,0.0,-47.85211848283872,0.26421586609816733,4,0.42265844345092773,0.556128978729248,1.040579080581665,1.1789937019348162,-1.1369743347167969,1,-0.09842193416334843,12.714151853384143,12.205177307128904,1.5926090001000328,12.145856857299805,-1.4285760219009953,12.04204559326172,-0.09842193416334843
3163,2012-04-04,11.730613708496096,11.96295166015625,11.68612289428711,11.89374542236328,35964053.0,-0.014534850649686626,-1.1960659706460888,0.6600019291984037,26.610664087197478,42.55121683376546,0.5600215709473986,0.7033719422554547,1.0875314413741588,1.3454545274915102,18.734468957282264,0.2768287658691406,-0.058346038160829394,-0.6599397182464575,-1.2675857765057401,-0.052293659987174834,-0.9637627473760997,-0.35611668911681527,0.9073190294916689,7.563112399406304,-35.66270548505172,0.3038230291296413,4,0.45726108551025213,0.6203923225402814,1.213596582412718,1.3520112037658691,-1.1715784072875994,2,-0.06068270728526781,-1.999996141603164,11.903631210327148,12.714151853384143,12.205177307128904,1.5926090001000328,12.145856857299805,-0.06068270728526781
3164,2012-04-05,11.760273933410645,11.839367866516113,11.537821769714355,11.794877052307127,30965852.0,0.0025284461368859645,3.879988887859987,0.21211766906743362,23.167177159202154,39.936089689672734,0.4385353894597248,0.6543091043906948,1.0326698651438448,1.2992374612832904,18.19200734983459,0.3015460968017578,-0.12620032646435853,-0.5966645717620853,-1.265795605594155,0.07246646206998442,-0.9312300886781202,-0.26209905484605045,0.7444054264590285,30.20142657194167,-6.3218587419933066,0.3345655169160348,4,0.3262619972229004,0.5165815353393555,1.183936357498169,1.3223509788513201,-1.230898857116701,3,-0.06010927588044346,-1.1960659706460888,11.730613708496096,-1.999996141603164,11.903631210327148,12.714151853384143,12.205177307128904,-0.06010927588044346
3165,2012-04-10,11.419180870056152,11.735556602478027,11.419180870056152,11.646575927734375,25869693.0,-0.02900383658457606,-1.7826086956521738,6.571519126888222,11.021525590647869,35.02795135276289,0.678124444105741,0.9683512675452501,1.3458314373246747,1.6216221554977412,17.83661404802266,0.3410930633544922,-0.19137871404637607,-0.8890654087066654,-1.678124285462463,-0.10000653195086784,-1.2835948470845633,-0.4945359703287675,0.9308012753886707,0.0,-27.316853872790745,0.3945294383778987,4,0.608034610748291,0.7983541488647461,1.5176146030426025,1.656029224395752,-0.9293527603149396,1,-0.04761898796538688,3.879988887859987,11.760273933410645,-1.1960659706460888,11.730613708496096,-1.999996141603164,11.903631210327148,-0.04761898796538688
3166,2012-04-11,11.646575927734375,11.65646266937256,11.36974811553955,11.46861457824707,25297208.0,0.01991342989185041,1.8999903540078755,-0.782608695652174,20.432706019513518,31.43213745983099,0.3651335649567855,0.7342157955613189,1.0946430994212903,1.3748356710494534,17.06555464800551,0.2867145538330096,-0.24365452755755257,-0.6334931373596184,-1.475760240399591,0.20877396568035422,-1.0546266888796048,-0.2123595858396321,0.5358619881404874,30.60103586522577,8.955214687081583,0.421133551519986,4,0.25211286544799805,0.5462427139282227,1.2902195453643799,1.4286341667175293,-1.8399219512939453,2,-0.03904925517837721,-1.7826086956521738,11.419180870056152,3.879988887859987,11.760273933410645,-1.1960659706460888,11.730613708496096,-0.03904925517837721
3167,2012-04-12,11.47355842590332,11.681180000305176,11.33514404296875,11.65646266937256,37192746.0,-0.014855653962555837,1.9787172909184196,-1.0277750983355405,19.72159569291989,29.025723330466732,0.45070451184930604,0.8729554784923685,1.238816452669079,1.5350730067383545,16.712671111671355,0.3460359573364258,-0.2950458131541822,-0.7563354492187493,-1.6660511952532833,0.1533802968157847,-1.2111933222360154,-0.3014775762014832,0.5463415299044794,22.04726083997667,4.938981095569151,0.45485787301726677,4,0.3312053680419922,0.701958179473877,1.4360485076904297,1.5967082977294922,-1.76873779296875,3,-0.03748390186667694,1.8999903540078755,11.646575927734375,-1.7826086956521738,11.419180870056152,3.879988887859987,11.760273933410645,-0.03748390186667694
3168,2012-04-13,11.132466316223145,11.463671684265135,11.043484687805176,11.419180870056152,31543040.0,-0.0297285373045304,1.2368446436821408,1.567566440202499,17.8947607834089,26.635921892075256,0.7047131681408061,1.1680346449642691,1.541247193215085,1.8636397308668435,17.707985820259328,0.43007373809814453,-0.37290273046946076,-1.0301977634429935,-2.0545205080185074,-0.005875018867479653,-1.5423591357307505,-0.5180363911552366,0.7504824570168456,11.180237351176212,-4.325735096606314,0.5121613722877567,4,0.5264678001403809,0.8972206115722656,1.590528964996338,1.8043298721313477,-1.2556161880493164,4,-0.03285969435898539,1.9787172909184196,11.47355842590332,1.8999903540078755,11.646575927734375,-1.7826086956521738,11.419180870056152,-0.03285969435898539
3169,2012-04-16,11.112691879272461,11.275823593139648,11.053372383117676,11.147295951843262,24008751.0,-0.001776285361121288,-1.903246684548221,0.12069171971979963,18.681327999986294,23.382469649808684,0.6468146986753798,1.1321706228637627,1.5229270066502671,1.8758561009100774,18.530179330840816,0.22245121002197266,-0.44727567134292734,-0.9777989864349372,-2.085409245010485,0.1298112721406106,-1.5316041157227112,-0.4239938571471633,0.6023640768805656,10.0,-4.811778563498102,0.5538051292877741,4,0.5462422370910645,0.9169950485229492,1.5534543991088867,1.77714204788208,-1.720292091369629,0,-0.04982200389238289,1.2368446436821408,11.132466316223145,1.9787172909184196,11.47355842590332,1.8999903540078755,11.646575927734375,-0.04982200389238289
3170,2012-04-17,11.429067611694336,11.429067611694336,10.994051933288574,11.073145866394043,23046050.0,0.028469765549063997,1.4444456353108563,-10.28554499104313,29.681282708931633,22.22792072471661,0.24369712301469093,0.7572880201244043,1.1705507003870803,1.5547113976381475,19.635223524516544,0.4350156784057617,-0.4851492756456004,-0.5996311187744148,-1.710198537451122,0.5109362999022924,-1.1549148281127675,-0.04434740943606208,0.1516740907891201,63.309257660588536,47.55126972396957,0.5552837093383534,4,0.20515012741088867,0.5759029388427734,1.2346067428588867,1.45829439163208,-1.8616724014282227,1,-0.07871967915211364,-1.903246684548221,11.112691879272461,1.2368446436821408,11.132466316223145,1.9787172909184196,11.47355842590332,-0.07871967915211364
3171,2012-04-18,10.95450496673584,11.419180870056152,10.95450496673584,11.345030784606935,36111892.0,-0.04152242869513856,-1.3797448570926212,-1.097223822448968,25.823235970684124,21.448252890276873,0.5835629757936083,1.1408379611989599,1.6046090776170328,2.0216970975833064,21.66197687535036,0.4745626449584961,-0.5259361728270715,-0.9792810916900638,-2.1174337540586823,0.15887157067855462,-1.548357422874373,-0.4102047605057546,0.5088987819086395,0.0,-15.763477432613794,0.5690763311843093,4,0.5042233467102051,1.0306921005249023,1.6844525337219238,1.9328570365905762,-1.4533510208129883,2,-0.04241879102758661,1.4444456353108563,11.429067611694336,-1.903246684548221,11.112691879272461,1.2368446436821408,11.132466316223145,-0.04241879102758661
3172,2012-04-19,10.643072128295898,11.117635726928713,10.633186340332033,11.023712158203123,64767104.0,-0.028429658792033963,-1.4197569677656205,0.974685955418359,24.628103337384033,21.227968362519825,0.7793368136333783,1.3464955397607774,1.8725179218923866,2.313325062636718,23.62779155476087,0.4844493865966797,-0.6071319970606197,-1.1797352790832516,-2.368272421754412,0.008801863587908798,-1.7740038504188327,-0.5854667077476705,0.7859954833984375,1.1903627241688857,-15.882719247716278,0.5942685713355805,4,0.5932049751281738,1.1814656257629395,1.98970627784729,2.2442898750305176,-1.3099918365478516,3,-0.07858803753023058,-1.3797448570926212,10.95450496673584,1.4444456353108563,11.429067611694336,-1.903246684548221,11.112691879272461,-0.07858803753023058
3173,2012-04-20,10.934730529785156,10.994051933288574,10.573864936828613,10.717223167419434,162088359.0,0.027403591554533202,1.4999957444273275,-0.5714253501365496,32.49999999999993,22.26494867816402,0.40555869023402913,0.9600035569081271,1.541261543228945,2.0036724455267656,26.204856879568805,0.42018699645996094,-0.6820690184069811,-0.7966245174407955,-1.9615444167623597,0.3682953818807686,-1.3790844671015776,-0.21416456778001347,0.4844503402709961,42.196499562305895,22.713122791843194,0.5824599496607824,4,0.21998023986816406,0.8601465225219727,1.680746078491211,1.9526314735412598,-1.8735361099243164,4,-0.11247738510797589,-1.4197569677656205,10.643072128295898,-1.3797448570926212,10.95450496673584,1.4444456353108563,11.429067611694336,-0.11247738510797589
3174,2012-04-23,10.633186340332033,10.816089630126953,10.578808784484863,10.81114673614502,60584894.0,-0.027576737134193285,1.5263312873468684,-0.8181810209888858,27.500001418529024,24.095890436817484,0.5927458238013745,1.1631117661092443,1.7980905258069786,2.277708830992074,28.378658254969224,0.35592174530029297,-0.7312471452103804,-0.9978183746337876,-2.178765059398158,0.1831283101305825,-1.5882917170159736,-0.4073450322516017,0.6169313430786119,6.936531566945103,-11.499473862024733,0.5904733423821855,4,0.4943361282348615,1.1616907119750959,1.9822902679443342,2.254175662994383,-1.886390686035158,0,-0.07112978066502951,1.4999957444273275,10.934730529785156,-1.4197569677656205,10.643072128295898,-1.3797448570926212,10.95450496673584,-0.07112978066502951
3175,2012-04-24,10.924843788146973,10.964390754699707,10.648015975952148,10.6776762008667,26144622.0,0.02742897928052601,-1.0645163297819378,-1.3888909729107075,32.187046972973405,25.401928320535244,0.24986880202993333,0.7859980285853698,1.470400206008371,1.9615389343296812,30.011664347849575,0.331204414367674,-0.7507893863303163,-0.6263254642486569,-1.7690488509262678,0.5163979224289541,-1.1976871575874615,-0.05496377090985227,0.19002334594726555,41.52043484833784,24.20690275626104,0.5713616933388053,4,0.20267868041992188,0.8700332641601562,1.6708590984344482,1.9625182151794434,-2.089066505432129,1,-0.14027147938781348,1.5263312873468684,10.633186340332033,1.4999957444273275,10.934730529785156,-1.4197569677656205,10.643072128295898,-0.14027147938781348
3176,2012-04-25,11.167070388793944,11.290654182434082,10.939675331115724,10.95450496673584,26636722.0,0.0221720882553742,-1.8979609513723206,0.8600052474399367,39.580432788300634,27.60846577557755,-0.07546454714132622,0.46769157412984796,1.1970810905932137,1.694854523960318,30.738921718584923,0.3658103942871094,-0.7663655036982178,-0.3205766201019298,-1.3950508556207826,0.753897615416923,-0.8578137378613562,0.21666049765749662,-0.5932054519653303,82.75869868335597,60.64211741338987,0.5372371177594263,4,-0.14830207824706854,0.6278066635131854,1.397736310958864,1.6560277938842773,-2.2650527954101545,2,-0.14324931453222411,-1.0645163297819378,10.924843788146973,1.5263312873468684,10.633186340332033,1.4999957444273275,10.934730529785156,-0.14324931453222411
3177,2012-04-26,10.998994827270508,11.211560249328613,10.895183563232422,11.107748985290527,20954109.0,-0.015050998665871895,1.0,-0.5116267592679873,39.635851541386664,30.02414252646397,0.02035550301656386,0.5593238665742533,1.3306731889748242,1.8346418757189866,31.85391097634961,0.3163766860961914,-0.7302745724825765,-0.42191667556762624,-1.439420851735104,0.5955875005998514,-0.9306687636513651,0.0868354125161126,-0.410794105529785,59.31030537194921,33.892420129526116,0.5087520880837384,4,0.002471446990966797,0.7958822250366211,1.6053590774536133,1.824103355407713,-1.7202920913696271,3,-0.13617979686961612,-1.8979609513723206,11.167070388793944,-1.0645163297819378,10.924843788146973,1.5263312873468684,10.633186340332033,-0.13617979686961612
3178,2012-04-27,11.186842918395996,11.22638988494873,10.736995697021484,10.875411033630373,22797176.0,0.017078659829873333,1.5063346162111473,-2.863631979094488,42.22519906177831,32.64012819999642,-0.17764989267577036,0.31070711772330917,1.1112477322426493,1.6197053648935427,32.665151821216085,0.4893941879272461,-0.722089695160772,-0.18537635803222585,-1.1454033370905528,0.774650621026101,-0.6653898475613893,0.2946371314969376,-0.5845931274414067,85.41659968061049,58.10031977113374,0.4800134895291634,4,-0.18537664413452148,0.5882611274719238,1.4582936763763428,1.6362552642822248,-1.9892120361328125,4,-0.16570918535019064,1.0,10.998994827270508,-1.8979609513723206,11.167070388793944,-1.0645163297819378,10.924843788146973,-0.16570918535019064
3179,2012-04-30,10.885297775268556,11.270879745483398,10.825977325439453,11.241220474243164,24544784.0,-0.026955338993056688,1.1428623924007606,-1.142858892699658,42.68293607422556,34.08475635169574,0.09861800020578926,0.5493117532324074,1.3827976066687402,1.8951330094456456,32.99632926032694,0.4449024200439453,-0.7065678469172347,-0.4290841102600087,-1.3580754172633327,0.4999071967433153,-0.8935797637616716,0.035411543241654186,-0.26927989648437745,36.9230769230772,5.897360383190836,0.46449565350166216,4,0.11122512817382635,0.7761087417602521,1.7635462284088117,1.9378004074096644,-1.3910636901855487,0,-0.16757496148172324,1.5063346162111473,11.186842918395996,1.0,10.998994827270508,-1.8979609513723206,11.167070388793944,-0.16757496148172324
3180,2012-05-02,10.544204711914062,11.112691879272461,10.450281143188477,10.98416519165039,50108105.0,-0.031335207395929876,-1.110234785144857,1.236112450832241,35.34822678458525,35.14308866435142,0.33636585467730207,0.8055623011784654,1.683416949347814,2.211885500701122,33.639252438148034,0.6624107360839844,-0.6617041333818712,-0.6900945663452145,-1.5930634473909837,0.21287431470055473,-1.141579006868099,-0.23861012582232988,0.7464494705200195,11.176413847105351,-19.08084863594849,0.4514844405228846,5,0.3262629508972168,1.0257492065429688,2.1046392917633057,2.2788934707641584,-1.2111244201660156,2,-0.17046416555117394,1.1428623924007606,10.885297775268556,1.5063346162111473,11.186842918395996,1.0,10.998994827270508,-0.17046416555117394
3181,2012-05-03,10.559035301208496,10.825977325439453,10.499714851379396,10.544204711914062,42486099.0,0.001406515683224141,-5.285743158204364,-0.0337089124535042,37.3113903965072,36.55234278203177,0.290039230729187,0.6968094137927974,1.6209165831146208,2.168527952161842,34.5101703328703,0.3262624740600568,-0.6214179914325602,-0.5929568767547604,-1.420230638765501,0.23431688525598027,-1.0065937577601307,-0.17931999574939006,0.7148114204406735,13.253027450433489,-17.29741783942266,0.4136368810053704,5,0.3114323616027832,0.9837303161621094,2.103403091430664,2.264062881469725,-0.8848628997802717,3,-0.16320222154162356,-1.110234785144857,10.544204711914062,1.1428623924007606,10.885297775268556,1.5063346162111473,11.186842918395996,-0.16320222154162356
3182,2012-05-04,10.73205280303955,10.944618225097656,10.529375076293944,10.578808784484863,71983667.0,0.0163857300307777,-2.2941238774691572,10.332968940904122,44.17265412215629,37.84930435116026,0.1463625894128615,0.4548397363059493,1.403647379901809,1.9740145062861956,35.578213985399245,0.4152431488037127,-0.6278099920692704,-0.3613604545593265,-1.128250546546937,0.40552963742828396,-0.7448055005531327,0.022084591434479606,0.5253226070404047,34.33733119494224,1.2814677999456734,0.38344504599380563,5,0.13841485977172852,0.8107128143310547,1.9328572750091553,2.08610153198242,-1.1587257385253906,4,-0.17052051860362227,-5.285743158204364,10.559035301208496,-1.110234785144857,10.544204711914062,1.1428623924007606,10.885297775268556,-0.17052051860362227
3183,2012-05-07,11.018768310546877,11.053372383117676,10.470054626464844,10.578808784484863,25511997.0,0.026715812228031766,1.2912599901479862,2.870973563676204,48.731648138799336,40.20837620896806,-0.14212443486980675,0.11811604965201461,1.0790835713716636,1.6685149649466666,35.880669450669444,0.583317756652832,-0.569964728100878,-0.03905267715453853,-0.7450843184038192,0.6669789640947421,-0.39206849777917974,0.3139631434701027,0.22246521419524967,69.27713083699439,31.92906654473488,0.3530158206246405,5,-0.14830064773559748,0.42018699645995916,1.6461417675018293,1.799386024475094,-1.288241386413576,0,-0.15791833765852492,-2.2941238774691572,10.73205280303955,-5.285743158204364,10.559035301208496,-1.110234785144857,10.544204711914062,-0.15791833765852492
3184,2012-05-08,11.053372383117676,11.389520645141602,10.905071258544922,11.033598899841307,144039345.0,0.0031404664836882645,-2.49999311000565,0.04494386893575714,44.50868292862437,41.57744687070706,-0.12388484100783081,0.02934166005751848,1.0118307054644582,1.618926078867446,35.353800917287174,0.4844493865966797,-0.47548665967298653,0.030896472930908914,-0.5930767690175536,0.6548697148793714,-0.28109014804332233,0.34288309390514016,-0.6030912399291992,64.21059151314293,28.901125094872846,0.31198662097423097,5,-0.13347148895263672,0.3089599609375,1.5596327781677246,1.7548956871032715,-1.359426498413086,1,-0.16788916871097648,1.2912599901479862,11.018768310546877,-2.2941238774691572,10.73205280303955,-5.285743158204364,10.559035301208496,-0.16788916871097648
3185,2012-05-09,10.875411033630373,11.112691879272461,10.7122802734375,11.102806091308594,156498480.0,-0.016100185836416037,2.2400134273246057,-11.499999999998877,48.734177215189895,42.594529584805876,0.05177137652040287,0.17336488738820144,1.1550396130427298,1.782767869457933,34.69322748210727,0.40041160583496094,-0.4288815911064443,-0.11987638473510565,-0.717916403225825,0.47816363375561366,-0.4188963939804662,0.1791436245102549,-0.40634510040283445,44.08606723159759,4.132141246564849,0.2990200092453597,5,0.04448986053466619,0.4869213104248029,1.6337828636169416,1.8537626266479474,-1.0578813552856463,2,-0.1269999767619181,-2.49999311000565,11.053372383117676,1.2912599901479862,11.018768310546877,-2.2941238774691572,10.73205280303955,-0.1269999767619181
3186,2012-05-10,11.19178581237793,11.265936851501465,10.910014152526855,10.974278450012207,379640009.0,0.029090834155069745,-1.0571428571428572,-0.9565175452208378,58.76776890081968,44.72029818029843,-0.29136943827937856,-0.188492709473433,0.805437914273968,1.4573639548745199,33.69250678041672,0.390525817871092,-0.32281579450449627,0.21923789978027308,-0.3045015988688995,0.7429773984294457,-0.04263184954431232,0.4811076491048585,-0.70431078491211,78.49460135044029,32.24782127612439,0.26186974932458584,5,-0.2718849182128906,0.1705465316772461,1.312464714050293,1.5200862884521484,-1.412814140319826,3,-0.16607765300281085,2.2400134273246057,10.875411033630373,-2.49999311000565,11.053372383117676,1.2912599901479862,11.018768310546877,-0.16607765300281085
3187,2012-05-11,11.043484687805176,11.068202018737793,10.746883392333984,10.875411033630373,505886420.0,-0.013250890167030849,1.9545410700035952,0.7727262762361092,51.821192634675825,45.78651968839815,-0.15208736428124503,-0.07806614475922302,0.9192193123054526,1.5947347205642899,32.711302746250674,0.4449024200439453,-0.2515425951482193,0.0924404621124264,-0.3772093216826544,0.5620902459075072,-0.142384429785114,0.3272653540099668,-0.5379687479858397,62.36555236327052,14.961753145412949,0.23482489189754047,5,-0.12358379364013672,0.31884765625,1.4385206699371338,1.6560287475585938,-1.6481189727783203,4,-0.12399277266975539,-1.0571428571428572,11.19178581237793,2.2400134273246057,10.875411033630373,-2.49999311000565,11.053372383117676,-0.12399277266975539
3188,2012-05-14,10.766656875610352,10.944618225097656,10.682619094848633,10.934730529785156,53326634.0,-0.025067070768026056,1.789464599388752,-1.0000000000000107,52.25374857161995,46.84994329921975,0.06578719313948866,0.17913533671392656,1.1595112805940158,1.8544123764922293,31.08713533783035,0.36086559295654297,-0.23789331128869406,-0.1660968780517571,-0.6344884730671669,0.30229471696365273,-0.40029267555946113,0.06809891945594693,-0.24346084168456983,11.8881873617182,-38.955881880241996,0.23419579750770458,5,0.1532440185546875,0.4399595260620117,1.6263680458068848,1.9007248878479004,-1.0064697265625,0,-0.1108356869623508,1.9545410700035952,11.043484687805176,-1.0571428571428572,11.19178581237793,2.2400134273246057,10.875411033630373,-0.1108356869623508
3189,2012-05-15,10.559035301208496,10.895183563232422,10.484885215759276,10.825977325439453,64907870.0,-0.019283755096921484,1.0243927113599824,1.5882443059953018,43.642630365042656,47.77154369704836,0.24838139961112304,0.3616959532688284,1.3247219369549654,2.0462649697103146,29.552832693712745,0.4102983474731463,-0.2180962292752735,-0.3460356235504154,-0.8346570424250874,0.14258579532425664,-0.5903463329877514,-0.10172491411307938,0.8304853439331055,9.493621427315734,-40.77296166571438,0.2443107094373359,5,0.37075233459472656,0.5857892036437988,1.7104051113128662,1.9995923042297363,-0.7355737686157227,1,-0.07846440071853644,1.789464599388752,10.766656875610352,1.9545410700035952,11.043484687805176,-1.0571428571428572,11.19178581237793,-0.07846440071853644
3190,2012-05-16,10.529375076293944,10.756770133972168,10.361300468444824,10.474998474121094,56049829.0,-0.002808990032560854,-1.807012793609964,-0.2037019174088655,38.033384086651424,47.851765218175494,0.308118804863442,0.33781760727261023,1.3118677315284604,2.0572978569103046,28.871373880792895,0.39546966552734375,-0.22496205109647782,-0.3307112216949477,-0.780312036896408,0.11888959350651263,-0.5555116292956779,-0.10591081409421754,0.8420528602600115,18.579244765860352,-26.43811423641202,0.22480040760072983,5,0.34603548049926935,0.5190534591674822,1.652320623397829,1.955101966857912,-0.6841621398925763,2,-0.07934271364976409,1.0243927113599824,10.559035301208496,1.789464599388752,10.766656875610352,1.9545410700035952,11.043484687805176,-0.07934271364976409
3191,2012-05-17,10.489828109741213,10.60352611541748,10.341526985168457,10.514545440673828,49563986.0,-0.0037558702454970616,1.585364476482656,-0.4545582096881508,39.96101738385506,47.38380558058647,0.37639868117481967,0.35918269090371346,1.3099546484263875,2.075982980689661,28.072239581998854,0.26199913024902344,-0.21480123562027664,-0.3470243453979478,-0.8233146712280544,0.12926598043215876,-0.5851695083130011,-0.10887918248289452,0.8411947280883769,20.408176656946544,-21.85932584588803,0.2381451629150531,5,0.3756957054138166,0.5215253829956037,1.6325471401214582,1.9353284835815412,-0.4597330093383807,3,-0.0640905098122787,-1.807012793609964,10.529375076293944,1.0243927113599824,10.559035301208496,1.789464599388752,10.766656875610352,-0.0640905098122787
3192,2012-05-18,9.80665397644043,9.911454200744627,9.592111587524414,9.68900203704834,155211546.0,-0.06512729533350159,-1.0507960227951172,-4.759896596959984,27.234175895015298,44.995197553499345,1.021971668826529,1.0292518579201086,1.954508898313474,2.7345844426341515,27.026186851449154,0.8977165222167987,-0.16006522941865597,-0.988377571105957,-1.6479352503172198,-0.3288198918946943,-1.3181564107115875,-0.6585987315003266,1.464999110229492,15.862575676594231,-20.08156320453549,0.3297788396056311,5,0.6841621398925781,0.8299918174743652,2.2390997409820557,2.5937862396240234,-0.2392587661743164,4,-0.002822808314520975,1.585364476482656,10.489828109741213,-1.807012793609964,10.529375076293944,1.0243927113599824,10.559035301208496,-0.002822808314520975
3193,2012-05-21,9.70482063293457,9.866964340209961,9.60595417022705,9.827417373657227,100148887.0,-0.010384106928877479,1.588222499621728,-1.042029067740968,29.15501894845181,43.28923488903573,1.025682276650178,1.0901095231381213,2.0168583510833606,2.814713282101687,25.80787950721637,0.26101016998291016,-0.1194677815809797,-1.0287154197692878,-1.8443182246692125,-0.21311261486936317,-1.4365168222192501,-0.6209140173193255,1.4324691338037105,8.649487327736995,-26.04842382568621,0.4078014024499619,5,0.7242035865783691,0.8230710029602051,2.2853195667266846,2.6783175468444824,-0.22245121002197266,0,-0.031886722033536596,-1.0507960227951172,9.80665397644043,1.585364476482656,10.489828109741213,-1.807012793609964,10.529375076293944,-0.031886722033536596
3194,2012-05-22,9.876850128173828,9.876850128173828,9.654398918151855,9.71866226196289,113076952.0,0.01772619008077836,1.8124939712549435,-1.2903105358143008,37.46751237180459,42.0373832397707,0.747857646474035,0.9049069886036456,1.8004740586383612,2.6187598791266122,24.5098420956048,0.22245121002197266,-0.12023928201069722,-0.8188691139221191,-1.719743096369081,0.08200486852484268,-1.2693061051455992,-0.3684321226986391,1.1368253842273432,24.448242063553803,-12.678670012981758,0.4504369912234806,5,0.5521740913391113,0.6337394714355469,1.9674603939056396,2.3604583740234375,-0.22739505767822443,1,-0.0118117595804349,1.588222499621728,9.70482063293457,-1.0507960227951172,9.80665397644043,1.585364476482656,10.489828109741213,-0.0118117595804349
3195,2012-05-23,9.392399787902832,9.745356559753418,9.380536079406738,9.745356559753418,70162931.0,-0.049049072729077436,1.0672247110256092,-2.2312506028745056,31.376253553307507,38.993881534491564,1.1173180752161826,1.3372241390280095,2.2353006585771826,3.073384825768583,24.101952154917573,0.49631404876708984,-0.17804219217067185,-1.226697254180909,-2.2913148519044935,-0.16207965645732436,-1.759006053042702,-0.6943884553191157,1.5075506105081988,0.9700576576070769,-37.55838953410036,0.5323087988617926,5,0.8319692611694336,1.012402057647705,2.4519107341766357,2.8449087142944336,0.3559236526489258,2,0.045894739834769105,1.8124939712549435,9.876850128173828,1.588222499621728,9.70482063293457,-1.0507960227951172,9.80665397644043,0.045894739834769105
3196,2012-05-24,9.567395210266113,9.649455070495604,9.21048355102539,9.43293571472168,219531240.0,0.01863159856000496,1.9404023853099888,-0.380951737629086,31.419561834479566,36.72703366780309,0.7684856036582133,1.092240020418787,2.0175883072656813,2.864937579409002,25.274036454683795,0.43897151947021307,-0.22452964185073299,-0.9717180728912354,-2.1013714347283656,0.15793528894589492,-1.5365447538098014,-0.4068913919726693,1.1806137562444885,50.916776527473495,11.368332109543374,0.5648266809185654,5,0.5101556777954102,0.7474370002746582,2.2521989345550537,2.6451969146728516,0.6851511001586914,3,0.02903796906363265,1.0672247110256092,9.392399787902832,1.8124939712549435,9.876850128173828,1.588222499621728,9.70482063293457,0.02903796906363265
3197,2012-05-25,9.501153945922852,9.638580322265623,9.325169563293457,9.509063720703123,174012114.0,-0.006923646707118647,1.3481476188775143,-0.0588264499152296,23.956566510231482,33.58290232764882,0.6626213767819209,1.096743843339386,2.030856526927929,2.896212905140585,26.38337068952775,0.3134107589721662,-0.28530223753778294,-0.9630672931671143,-2.1608939738831356,0.23475938754890713,-1.561980633525124,-0.36415395280910445,1.0623519707295248,43.620194179203594,7.508687369309769,0.5989133403580105,5,0.5516796112060547,0.7988481521606445,2.220808744430542,2.642230987548828,0.7859964370727521,4,0.05567125398562345,1.9404023853099888,9.567395210266113,1.0672247110256092,9.392399787902832,1.8124939712549435,9.876850128173828,0.05567125398562345
3198,2012-05-28,9.333080291748047,9.637591361999512,9.333080291748047,9.600022315979004,47815327.0,-0.017689814851061136,-1.2814771943738859,33.748372317345414,21.7715713433071,31.152784658567093,0.677168425894866,1.1792797656400662,2.142911916448355,3.0325663438660726,27.119966487401157,0.30451107025146484,-0.4234980868102909,-1.0384528160095208,-2.2866702863896275,0.209764654370586,-1.6625615511995733,-0.4143440808194683,1.0680629410290905,18.39779258546862,-13.574460059886725,0.6241087351900532,5,0.6505465507507324,0.9669218063354492,2.197327136993408,2.6471738815307617,1.07271099090576,0,0.02510585050095826,1.3481476188775143,9.501153945922852,1.9404023853099888,9.567395210266113,1.0672247110256092,9.392399787902832,0.02510585050095826
3199,2012-05-29,9.06119441986084,9.41711711883545,9.016703605651855,9.386467933654783,98544550.0,-0.029131418930103736,1.07161218699889,1.2185174467416129,21.120544912335845,29.27358030586536,0.7981786640606359,1.3781605540824131,2.3519153868540723,3.27556484432651,28.25041208526924,0.40041351318359375,-0.543736189317654,-1.2191335201263431,-2.5715106276339963,0.13324358738131004,-1.8953220738801697,-0.5429449663725165,1.1970696511060872,6.105899105815341,-23.328823478046395,0.6761885537538264,5,0.7489204406738281,1.1419177055358887,2.4135994911193848,2.8893990516662598,1.2951622009277344,1,0.04648117936070362,-1.2814771943738859,9.333080291748047,1.3481476188775143,9.501153945922852,1.9404023853099888,9.567395210266113,0.04648117936070362
3200,2012-05-30,8.746795654296875,9.064160346984863,8.735920906066895,8.983089447021484,63170321.0,-0.03469727620840446,-1.5440649276733511,0.726446460298942,11.055128903893092,26.061814919202916,0.9310353723265621,1.634815476955744,2.5949759029482173,3.5601387201215964,28.63830103632687,0.32823944091796875,-0.6658232605458707,-1.4436618328094486,-2.952090405079854,0.06476673946095701,-2.1978761189446523,-0.6894475466742449,1.3376499515259415,1.190404108945519,-21.12818300956162,0.7542142861352029,5,0.5768918991088867,1.315925121307373,2.7144041061401367,3.2037978172302246,1.3426189422607422,2,0.10319886869145001,1.07161218699889,9.06119441986084,-1.2814771943738859,9.333080291748047,1.3481476188775143,9.501153945922852,0.10319886869145001
3201,2012-05-31,8.835777282714844,9.046363830566406,8.714170455932617,9.046363830566406,68113090.0,0.010173054445859364,2.1549344250416635,0.891206431719484,14.157341434933215,24.608833312527132,0.6512369939403246,1.4863164250470042,2.4281633272504344,3.4421782898880355,29.055815633699456,0.33219337463378906,-0.7514567544100039,-1.2685173034667976,-2.8815414355018447,0.34450682856824955,-2.075029369484321,-0.462005237449274,1.0329043711470245,13.155076683097555,-3.9285611756147496,0.8065120660175236,5,0.4597330093383789,1.2160682678222656,2.625422477722168,3.0950427055358887,0.927375793457033,3,0.10327853777189477,-1.5440649276733511,8.746795654296875,1.07161218699889,9.06119441986084,-1.2814771943738859,9.333080291748047,0.10327853777189477
3202,2012-06-01,8.902017593383789,8.996931076049805,8.772501945495605,8.898062705993652,52662953.0,0.007496828920589671,1.3163069957430056,-0.018780342004202595,17.50517865357665,23.31440661309656,0.4952611771379729,1.3448984817929706,2.282938353972092,3.341446031541606,30.034006644838385,0.22442913055419922,-0.8273685740704426,-1.1107752323150635,-2.780487510407184,0.558937045777057,-1.9456313713611237,-0.2759190932690032,0.7588520448508138,20.342525950735173,2.4942250624236024,0.8348561390460605,6,0.3934926986694336,1.1498279571533203,2.504805088043213,2.986783504486084,0.8314752578735352,4,0.15171040754230414,2.1549344250416635,8.835777282714844,-1.5440649276733511,8.746795654296875,1.07161218699889,9.06119441986084,0.15171040754230414
3203,2012-06-04,9.27870273590088,9.348898887634276,8.810070991516113,8.842698097229004,26382113.0,0.042314580775155264,-1.149898783884561,110.24451410658352,28.929398765765413,22.36572732353665,0.05785913875810955,0.876085307018565,1.8332044504400002,2.931714512710281,30.998060091945334,0.5388278961181623,-0.9099859202007838,-0.6470868110656713,-2.2769541520526797,0.982780529921337,-1.4620204815591755,0.16784685942783284,0.21176104951936559,80.30940464771771,58.867744992324155,0.8149336704935045,6,-0.048939228057863104,0.7731428146362287,2.119468927383421,2.6100983619689924,0.5269632339477521,0,0.10868412059294319,1.3163069957430056,8.902017593383789,2.1549344250416635,8.835777282714844,-1.5440649276733511,8.746795654296875,0.10868412059294319
3204,2012-06-05,9.197630882263184,9.342966079711914,9.147209167480467,9.3172607421875,36179856.0,-0.008737412539795653,1.2890119264674111,-0.2743774935255816,28.44800843537763,22.040366754877777,0.036265220405365284,0.8548288057074984,1.8427634891644367,2.9786962808231987,33.29681466417453,0.1957569122314471,-0.8962072593915327,-0.6353715896606449,-2.205138855110958,0.9343956757896681,-1.4202552223858014,0.1495120430645116,0.1531001038492903,76.16807475197636,52.118604103452626,0.7848836327251568,6,-0.015818119049072266,0.8542146682739258,2.1906542778015137,2.6911702156066895,0.7731428146362305,1,0.13135560840133875,-1.149898783884561,9.27870273590088,1.3163069957430056,8.902017593383789,2.1549344250416635,8.835777282714844,0.13135560840133875
3205,2012-06-06,9.494234085083008,9.61880588531494,9.167970657348633,9.209495544433594,34612879.0,0.03224778278412943,-1.4516016947833972,-2.3801627856920784,35.12557733429992,22.452146254857816,-0.2730922501993085,0.47373445093770705,1.480444292452468,2.6501709517227816,34.79584131021647,0.4508352279663068,-0.8821879917487436,-0.26970953941345144,-1.7662015738741754,1.2267824950472725,-1.0179555566438125,0.47853647781690967,-0.7800636291503906,86.22961292628254,59.16997241750356,0.748246017230362,6,-0.3178586959838867,0.5576114654541016,1.834730625152588,2.3945670127868652,0.15522098541259588,2,0.09080485355423273,1.2890119264674111,9.197630882263184,-1.149898783884561,9.27870273590088,1.3163069957430056,8.902017593383789,0.09080485355423273
3206,2012-06-07,9.333080291748047,9.683070182800293,9.303420066833496,9.540700912475586,34892217.0,-0.01697385928035622,-1.8444488903496863,-0.7291623404896674,41.61710874337493,24.414428725207088,-0.16614312627258165,0.5148980186334775,1.5753637526469344,2.7773521222292423,36.82121855531379,0.3796501159667969,-0.9202521798531578,-0.33792805671691895,-1.684404200787112,1.0085480873532742,-1.0111661287520164,0.3353100153181785,-0.6008171272277831,61.563573523250945,31.720765834470747,0.6732380720350968,6,-0.1344599723815918,0.7187652587890625,1.8871304988861084,2.493928909301758,0.5180644989013672,3,0.0810380154425856,-1.4516016947833972,9.494234085083008,1.2890119264674111,9.197630882263184,-1.149898783884561,9.27870273590088,0.0810380154425856
3207,2012-06-08,9.674172401428224,9.683070182800293,9.17489242553711,9.291555404663086,27953939.0,0.03654657401605754,1.538270816909325,-1.8428660670813017,49.499849816433695,27.495348555554486,-0.5365338451486092,0.06952518359091364,1.1739818500685448,2.4006897415160395,38.5966879641374,0.5081777572631836,-0.8849895294745505,0.07162966728210662,-1.110189486521822,1.2534488210860353,-0.5192799096198577,0.662539244184071,-0.9038769561767594,98.98078011286815,63.71188320716756,0.5909095769019643,6,-0.47555208206176935,0.37767314910888494,1.532444238662718,2.1528367996215803,-0.03460311889648615,4,0.009197755740895763,-1.8444488903496863,9.333080291748047,-1.4516016947833972,9.494234085083008,1.2890119264674111,9.197630882263184,0.009197755740895763
3208,2012-06-11,9.57332706451416,10.21794319152832,9.540700912475586,10.133905410766602,59247791.0,-0.010424182320668218,-1.1642988520810507,-1.4651161631393517,44.9289743803004,30.140729607550547,-0.4448012448034788,0.08051332165260483,1.2177002421058845,2.4703056856348677,39.68861759687156,0.6772422790527344,-0.8650830355988948,0.030450820922851562,-1.0167307048387038,1.0776323466844069,-0.4931399419579261,0.5540415838036292,-0.7665206297607412,39.796801769946285,3.028662960806912,0.5235907628807779,6,-0.1072702407836914,0.4785184860229492,1.6332895755767822,2.2536821365356445,0.14039230346679688,0,0.0167304204341725,1.538270816909325,9.674172401428224,-1.8444488903496863,9.333080291748047,-1.4516016947833972,9.494234085083008,0.0167304204341725
3209,2012-06-12,9.7305269241333,9.816540718078613,9.551576614379883,9.629681587219238,57066828.0,0.016420608902190326,-1.0615340095421122,-0.17989517002972052,56.342734349787065,35.17268576820543,-0.5554869647499885,-0.1496093683737172,1.0078470465690224,2.2790794472918705,40.33059488263225,0.26496410369873047,-0.8143768397740452,0.22907609939575124,-0.708682784830927,1.1668349836224294,-0.23980334271758785,0.6979555415090903,-0.8390522839733876,53.57818880702213,11.77448361618903,0.4688794421133393,6,-0.26447010040283203,0.3213186264038086,1.4241845607757568,2.096482276916504,0.05141067504882635,1,0.007721991450326815,-1.1642988520810507,9.57332706451416,1.538270816909325,9.674172401428224,-1.8444488903496863,9.333080291748047,0.007721991450326815
3210,2012-06-13,9.69394588470459,9.8501558303833,9.603976249694824,9.787870407104492,41096451.0,-0.003759409918283496,1.2534077666089067,-0.9313719927371765,52.503917264949,39.433416415984965,-0.41395546933587113,-0.18848964607502516,0.9869174181412674,2.283049229332512,40.675554730777044,0.24617958068847656,-0.7371701444626684,0.2342665195465088,-0.5765342124085944,1.045067251501612,-0.17113384643104368,0.6396668855240613,-0.7228831314625719,49.76301020921298,8.735637980647994,0.40540036597755164,6,-0.19872331619262695,0.29610776901245117,1.4471707344055176,2.0885729789733887,0.14236927032470703,2,0.028556773009390524,-1.0615340095421122,9.7305269241333,-1.1642988520810507,9.57332706451416,1.538270816909325,9.674172401428224,0.028556773009390524
3211,2012-06-14,9.817529678344727,9.826428413391113,9.61485195159912,9.651432991027832,95453194.0,0.012748554108923837,1.3010677965222905,-1.768405982515459,56.12088255958811,43.72405018331957,-0.4287166061256702,-0.3847491074812375,0.8041608977554624,2.1268470708104363,40.99179001260179,0.21157646179199396,-0.6256564774730311,0.39146523475647044,-0.2839513352752512,1.066881804788192,0.05375694974060963,0.7291735197723312,-0.7716540988055307,61.61131114236028,20.04806387913831,0.33770828501586037,6,-0.30352258682250977,0.17252397537231445,1.3235869407653809,1.915555477142334,-0.7128334045410138,3,-0.01711984718720616,1.2534077666089067,9.69394588470459,-1.0615340095421122,9.7305269241333,-1.1642988520810507,9.57332706451416,-0.01711984718720616
3212,2012-06-15,9.778971672058104,10.064698219299316,9.765130043029783,9.854110717773438,131473058.0,-0.00392746521272791,-4.826910413014478,-0.45238136250108724,59.081732112104646,47.07430944402393,-0.2823755825130103,-0.36719774402954464,0.791599335729618,2.1351518256918496,39.7587761959513,0.299568176269533,-0.44286436559604425,0.3542913436889634,-0.3179472783383428,1.0265299657162696,0.0181720326753112,0.6904106547026156,-0.662772035799561,35.182499225504564,-8.926393532565022,0.33611931101365283,6,-0.09639549255370916,0.11221456527710139,1.3621449470520037,1.9541134834289569,-0.8611345291137678,4,0.007380440501482788,1.3010677965222905,9.817529678344727,1.2534077666089067,9.69394588470459,-1.0615340095421122,9.7305269241333,0.007380440501482788
3213,2012-06-18,9.395365715026855,9.946057319641113,9.368672370910645,9.860042572021484,138498749.0,-0.03922763761831349,-1.2290120740976642,6.1842262244728134,56.50999748818031,50.19230822766867,0.13356512869985515,-0.008394456212259982,1.1241519395253476,2.4867560750061983,38.70160311800278,0.5773849487304688,-0.27933056796408273,-0.013841867446899414,-0.6730503677261765,0.6453666328323777,-0.343446117586538,0.31576238269273915,-0.21306146545212634,3.835108161285549,-43.218661912944995,0.3296042501396382,6,0.2975912094116211,0.43402862548828125,1.745750904083252,2.337719440460205,-0.8631114959716797,0,0.025991917176178214,-4.826910413014478,9.778971672058104,1.3010677965222905,9.817529678344727,1.2534077666089067,9.69394588470459,0.025991917176178214
3214,2012-06-19,9.760187149047852,9.815552711486816,9.395365715026855,9.468527793884276,30053883.0,0.038829934361948704,1.0884539635064003,-0.6276606006374602,69.36152860559993,53.99630281336867,-0.15987877296683273,-0.40306971392119983,0.7105076156673533,2.088256461594323,37.62709996835565,0.42018699645996094,-0.12255651956521874,0.3568127155303955,-0.28685389735172784,1.0004793284125189,0.03497940908933472,0.6786460219714563,-0.5157445629559074,56.25003425427082,3.254618800931837,0.3218333064410617,6,-0.06376934051513672,0.04448986053466797,1.3030714988708496,1.972898006439209,-1.201239585876463,1,-0.004760951850336981,-1.2290120740976642,9.395365715026855,-4.826910413014478,9.778971672058104,1.3010677965222905,9.817529678344727,-0.004760951850336981
3215,2012-06-20,9.823461532592773,9.874873161315918,9.6712064743042,9.787870407104492,29711727.0,0.006482906790480358,1.9428543868594028,0.12202977500351432,69.05757855904179,57.04524390399832,-0.19170036055944095,-0.4557613359663151,0.6091351051894343,1.9921981678771221,35.99781200487341,0.20366668701171875,-0.01989766806362958,0.3985340118408196,-0.27189693866587916,1.0689649623475184,0.06331853658747022,0.733749487094169,-0.5206089101746461,65.34084369639207,7.004094413521884,0.33521547525334966,6,-0.1270437240600586,-0.08799123764038086,1.2138445377349854,1.909623622894287,-0.9777975082397461,2,-0.004227016441493259,1.0884539635064003,9.760187149047852,-1.2290120740976642,9.395365715026855,-4.826910413014478,9.778971672058104,-0.004227016441493259
3216,2012-06-21,9.845212936401367,10.059755325317383,9.590134620666504,9.719651222229004,40505990.0,0.0022142300589691466,-1.442157623668099,3.5278938906752413,68.51706507517945,59.158267821636734,-0.14881560248888803,-0.48025509254614107,0.541422082886232,1.9384826261126555,33.84288972647074,0.4696207046508789,0.09989984922922446,0.4063945293426521,-0.28756474987245184,1.100353808557756,0.05941488973510012,0.753374168950204,-0.48745487983662805,68.46592933206912,5.103271814148847,0.34697963960755224,6,-0.051905155181884766,-0.18636465072631836,1.1167066097259521,1.8433818817138672,-0.7375507354736328,3,-0.0009037672856391232,1.9428543868594028,9.823461532592773,1.0884539635064003,9.760187149047852,-1.2290120740976642,9.395365715026855,-0.0009037672856391232
3217,2012-06-22,10.030095100402832,10.163565635681152,9.719651222229004,9.78688144683838,29006540.0,0.01877888931359606,-1.3507802636230493,1.9370048837544767,65.9529638919552,61.49426665626505,-0.3105593136013116,-0.6571720685250035,0.31735674285355486,1.721123994085083,31.584162418633206,0.44391441345214844,0.1879406805084205,0.5648296356201179,-0.17774568498737686,1.3074049562276127,0.19354197531636963,0.9361172959238662,-0.6207259357402783,83.20899909538744,21.081607265888806,0.3712876603037476,6,-0.2639760971069336,-0.5640382766723633,0.9083435535430908,1.6486129760742188,-0.8453159332275391,4,-0.09226221858673633,-1.442157623668099,9.845212936401367,1.9428543868594028,9.823461532592773,1.0884539635064003,9.760187149047852,-0.09226221858673633
3218,2012-06-25,9.567395210266113,9.975717544555664,9.546632766723633,9.926283836364746,38900910.0,-0.046131156834010034,-1.1432082769658747,-1.475610521197683,56.75577818139745,61.54016041533287,0.16898079042850966,-0.18553005160576674,0.7456850721209367,2.14572239828005,29.259300366016188,0.4834623336791992,0.24969069186345116,0.0904139995574944,-0.6507725879419421,0.831600587056931,-0.28017929419222476,0.4610072933072136,-0.10951160399161353,22.39384444256849,-36.38951044434917,0.37059329374971856,6,0.19872379302978516,-0.10133838653564453,0.9963357448577881,1.736605167388916,-0.4449033737182617,0,-0.06789288547678907,-1.3507802636230493,10.030095100402832,-1.442157623668099,9.845212936401367,1.9428543868594028,9.823461532592773,-0.06789288547678907
3219,2012-06-26,9.482369422912598,9.708776473999023,9.45172119140625,9.530814170837402,52649202.0,-0.008887036177023466,-3.684753893214683,0.13498546457554966,49.76506316913375,61.23584329357561,0.24038233798011532,-0.07097181109516626,0.7952801111385916,2.1925547804462724,26.454761206724225,0.25705528259277344,0.25879461828325745,-0.0156705379486084,-0.730583761435124,0.6992426855379072,-0.3731271496918662,0.3417860737946494,0.7355737686157227,4.305467543202715,-48.89911007357526,0.3574566117432582,6,0.2837495803833008,-0.016312599182128906,0.9960885047912598,1.8216309547424316,-0.2778177261352539,1,-0.10019807934941072,-1.1432082769658747,9.567395210266113,-1.3507802636230493,10.030095100402832,-1.442157623668099,9.845212936401367,-0.10019807934941072
3220,2012-06-27,9.649455070495604,9.655386924743652,9.452709197998047,9.56245231628418,30700959.0,0.017620664217033122,3.100029902863923,-1.795917162092959,56.2499788052011,61.250187320865955,0.07411607770102968,-0.17598813896954013,0.5837754638651838,1.9874649102736104,23.161311022723304,0.20267772674560547,0.2975783977502324,0.10628213882446147,-0.5170447894188559,0.7296090670677788,-0.20538132529719633,0.41794560294611927,0.5531636810302754,27.77768102001119,-23.362859279423883,0.31166346412165863,6,0.11666393280029475,-0.18339824676513494,0.8203518390655535,1.6545453071594256,-1.024266242980957,2,-0.11301234104489233,-3.684753893214683,9.482369422912598,-1.1432082769658747,9.567395210266113,-1.3507802636230493,10.030095100402832,-0.11301234104489233
3221,2012-06-28,9.748323440551758,9.817529678344727,9.521916389465332,9.639569282531738,21335329.0,0.010246005534390923,1.3920161436569396,1.25000822107008,51.61987913980336,60.42109254616581,-0.03978543955876823,-0.2139551082048623,0.4560200427713852,1.8516496605240285,19.484593044206363,0.29561328887939453,0.28826604763448493,0.15952320098876882,-0.37271918248155167,0.6917655844590893,-0.10659799074639054,0.4256443927239282,0.43927735977172944,41.66672248845494,-3.2809755033071326,0.26612119173515997,6,0.017795562744140625,-0.28226661682128906,0.5662620067596436,1.4498891830444336,-0.5042247772216797,3,-0.09259637533606901,3.100029902863923,9.649455070495604,-3.684753893214683,9.482369422912598,-1.1432082769658747,9.567395210266113,-0.09259637533606901
3222,2012-06-29,10.252546310424805,10.252546310424805,9.882781982421877,9.951001167297363,37745931.0,0.051724060342063005,1.4524641595481123,2.7727228881854136,62.61476087830573,61.09939958951308,-0.5249738443345535,-0.6448751131297072,-0.06178640547982184,1.3137472265476866,15.972207176714868,0.5042228698730469,0.30787717581307916,0.5962196350097653,0.0887426274239882,1.1036966425955423,0.34248113121687673,0.8499581388026538,-0.8008251190185547,100.0,52.15350948218813,0.25373850379288865,6,-0.4285902976989746,-0.7691879272460938,-0.05635476112365723,0.8606400489807129,-0.5635442733764648,4,-0.11166826999190926,1.3920161436569396,9.748323440551758,3.100029902863923,9.649455070495604,-3.684753893214683,9.482369422912598,-0.11166826999190926
3223,2012-07-02,10.287150382995604,10.390960693359377,10.089414596557617,10.18828296661377,18970946.0,0.0033751686189034125,-1.0333234730492833,0.32786937092218404,60.83108421071381,60.15157243452573,-0.4691067204251116,-0.632482838255072,-0.11925447857772475,1.2460332807280068,13.928238525655539,0.3015460968017596,0.30888623971013374,0.5804013252258287,0.032146348943175695,1.1286563015084816,0.3062738370845022,0.8545288133671551,-0.819412689208983,88.94740796698798,40.0981523500146,0.2741274881413267,7,-0.3658094406127912,-0.7345848083496076,-0.11073255538940252,0.8260359764099139,-0.30154609680175604,0,-0.10716001757323412,1.4524641595481123,10.252546310424805,1.3920161436569396,9.748323440551758,3.100029902863923,9.649455070495604,-0.10716001757323412
3224,2012-07-03,10.405791282653807,10.405791282653807,10.237715721130373,10.331640243530273,19096382.0,0.011532921678127028,3.5333299036694332,0.7500048229960407,63.42281589538307,59.52548769411921,-0.5437154111963061,-0.691420003705451,-0.2501310095172524,1.0942415955929778,11.785946015917073,0.16807556152343395,0.30879275343436063,0.6386342048645002,0.06111722343731785,1.2161511862916825,0.3498757141509099,0.9273926955780905,-0.9011246688842753,100.0,49.14856905821865,0.28875849071359083,7,-0.4770350456237775,-0.8458104133605939,-0.2639768123626691,0.7073950767517108,-0.42018699645995916,1,-0.1233255031979339,-1.0333234730492833,10.287150382995604,1.4524641595481123,10.252546310424805,1.3920161436569396,9.748323440551758,-0.1233255031979339
3225,2012-07-04,10.356356620788574,10.450281143188477,10.24265956878662,10.376131057739258,20632463.0,-0.004750687431876455,1.4705882352941388,-0.26667781307474303,60.4526101693912,58.62943714903162,-0.4590099637385965,-0.6051099546037726,-0.2231611160252278,1.1129797808441602,10.641701951325379,0.20762157440185725,0.3468002015568832,0.5460934162139885,-0.0728622800865466,1.1650491125145237,0.23661556806372097,0.8555712643642561,-0.797622526885986,89.88279961909106,38.72385190578734,0.3094778481502678,7,-0.40535545349121094,-0.7741308212280273,-0.349743127822876,0.6599397659301758,-0.37075233459472656,2,-0.11121719405637154,3.5333299036694332,10.405791282653807,-1.0333234730492833,10.287150382995604,1.4524641595481123,10.252546310424805,-0.11121719405637154
3226,2012-07-05,10.089414596557617,10.435450553894043,10.04492473602295,10.301980018615724,21737800.0,-0.025775669379240695,-1.5901648676599418,10.749505666747137,55.532046726262436,57.471557463954646,-0.1718577547023834,-0.29365587907175694,0.009942193289612433,1.3487822198138666,9.433569248892187,0.39052581787109375,0.31191468591197236,0.2413346767425537,-0.3465024148575999,0.8291717683427073,-0.0525838690575231,0.5352532225426305,-0.45935673871215776,36.41108717352341,-16.076073076098567,0.2939185458000766,7,-0.1384134292602539,-0.5071887969970703,-0.3962104320526123,0.7864904403686523,-0.20267772674560547,3,-0.1451249480363852,1.4705882352941388,10.356356620788574,3.5333299036694332,10.405791282653807,-1.0333234730492833,10.287150382995604,-0.1451249480363852
3227,2012-07-06,9.763153076171877,10.119074821472168,9.705809593200684,10.119074821472168,23240115.0,-0.03233701195082783,1.3222252291599121,1.674410362015492,56.690655569847245,57.46432161822685,0.1257834247005345,0.04175441835868021,0.3032945370804647,1.6412961595948357,7.610569951040061,0.4132652282714844,0.2652005028939346,-0.08937587738036967,-0.6730028284436447,0.49425107368290533,-0.38118935291200806,0.20243759815126872,-0.06747735549897627,7.702575467408182,-48.83451527236575,0.29181347553163767,7,0.1878480911254865,-0.15176153182983576,-0.08947515487671076,1.101876735687254,0.16313076019286932,4,-0.05316462917175924,-1.5901648676599418,10.089414596557617,1.4705882352941388,10.356356620788574,3.5333299036694332,10.405791282653807,-0.05316462917175924
3228,2012-07-09,9.733492851257324,9.896623611450195,9.645501136779783,9.792813301086426,19422122.0,-0.0030379760189299665,-1.1344524872939918,0.16666711324157196,49.446946061878975,57.42897527297631,0.2028099844254303,0.08857013664716362,0.2929665831237003,1.637404095259818,7.483207639837264,0.25112247467041193,0.21714426622603078,-0.12704439163207937,-0.6988154592493956,0.44472667598523685,-0.4129299254407375,0.15884114217657874,0.7167882919311523,10.933635748507378,-43.75443406318941,0.2858855338086584,7,0.2180023193359375,-0.1033167839050293,-0.0598149299621582,1.1315369606018066,0.25705528259277344,0,-0.004570899150887819,1.3222252291599121,9.763153076171877,-1.5901648676599418,10.089414596557617,1.4705882352941388,10.356356620788574,-0.004570899150887819
3229,2012-07-10,9.805665969848633,9.916397094726562,9.646489143371582,9.782925605773926,19498087.0,0.007414924908686338,1.2105246714701345,-0.38334780232146876,49.63266501726829,56.693718185428224,0.20262769783825263,0.023520798598283932,0.190540662513623,1.534599291676944,7.328222148581529,0.26990795135498047,0.16631738028509702,-0.05862822532653844,-0.6277838529554067,0.5105274023023298,-0.3432060391409735,0.2259495884878966,0.6285195732116691,19.901691368251086,-32.05754879127418,0.28457781381443453,7,0.18043279647827148,-0.006920814514160156,-0.16486144065856934,1.059363842010498,0.21948528289794922,1,0.018350443192589383,-1.1344524872939918,9.733492851257324,1.3222252291599121,9.763153076171877,-1.5901648676599418,10.089414596557617,0.018350443192589383
3230,2012-07-11,9.970773696899414,9.985604286193848,9.787870407104492,9.82247257232666,19569457.0,0.016837992193337037,1.2221995959422745,6.521492975466555,52.446997215114216,56.785620193796106,0.09822127895868782,-0.12625761063313945,0.007471083679689627,1.3365885196118796,7.190979261856844,0.19773387908935547,0.17766963703090788,0.0926381111145016,-0.47252488646735813,0.6578011086963613,-0.18994338767642915,0.37521960990543235,0.44763815803527685,41.17637826835471,-8.335700336376291,0.28258149879093003,7,0.0771174430847168,-0.16164779663085938,-0.3539445400238037,0.8744831085205078,0.3658103942871094,2,0.0014874060674996414,1.2105246714701345,9.805665969848633,-1.1344524872939918,9.733492851257324,1.3222252291599121,9.763153076171877,0.0014874060674996414
3231,2012-07-12,9.649455070495604,9.921340942382812,9.594090461730957,9.911454200744627,20293144.0,-0.03222604746347113,1.3227983483381553,-1.7666698819973634,42.956446546429916,54.6013630458099,0.4515230373637067,0.19164964761814574,0.30624566594713265,1.619565425246904,7.24408545078814,0.37668323516845703,0.2148126388476399,-0.22027678489685165,-0.7941652783913948,0.35361170859769153,-0.5072210316441232,0.06666746185041994,0.7534985700759886,10.545953938882757,-33.27011717767651,0.28694424674727165,7,0.3727307319641131,0.16313171386718928,-0.03534460067748846,1.0821042060852069,0.8898067474365234,3,0.0348360827883496,1.2221995959422745,9.970773696899414,1.2105246714701345,9.805665969848633,-1.1344524872939918,9.733492851257324,0.0348360827883496
3232,2012-07-13,9.851144790649414,9.881793975830078,9.56245231628418,9.641546249389648,27010452.0,0.020901669439396864,1.357661869490523,-0.7999970880076877,55.81207456914352,54.04369530785765,0.20887173140076598,-0.004591201558142188,0.07831301990021089,1.3815015129279047,7.688683198755762,0.31934165954589844,0.22736385321518426,-0.022195720672607777,-0.5945869439365072,0.5501955025912917,-0.3083913323045575,0.26399989095934195,0.5194543227685529,68.22430117171918,20.80212135240039,0.28619561163194945,7,0.15522193908691406,-0.038558006286621094,-0.22591185569763184,0.8507537841796875,0.6238536834716797,4,0.003612989141767775,1.3227983483381553,9.649455070495604,1.2221995959422745,9.970773696899414,1.2105246714701345,9.805665969848633,0.003612989141767775
3233,2012-07-16,9.639569282531738,9.856087684631348,9.516972541809082,9.78688144683838,19566023.0,-0.02147725087935981,1.3737199770363546,-0.7028301028301113,53.06123965014404,52.89240905838665,0.3564076997391439,0.23844254649282703,0.2514028920437337,1.5570765456794025,7.508577056226845,0.3391151428222656,0.24461688891450528,-0.24598140716552663,-0.7848804694119575,0.2929176550809043,-0.5154309382887412,0.023468123957687936,0.6825410230582012,26.160571107619923,-25.611989668168732,0.2694495311232153,7,0.344057559967041,0.26990747451782227,-0.014336347579956055,1.0351409912109375,0.9046354293823242,0,0.029743502580823256,1.357661869490523,9.851144790649414,1.3227983483381553,9.649455070495604,1.2221995959422745,9.970773696899414,0.029743502580823256
3234,2012-07-17,9.713719367980957,9.847189903259276,9.649455070495604,9.71470832824707,17132273.0,0.00769226126976319,-2.053405886207752,0.006713364580366079,51.298452555014606,51.87528043456703,0.19418378695057648,0.16931350852981808,0.1377197472869618,1.4497542914680714,7.3187377539572465,0.2076206207275373,0.18705149376535424,-0.16950793266296316,-0.7110767978359611,0.3720609325100348,-0.44029236524946214,0.10127649992353582,0.5439799165065136,41.98324772688423,-12.294736932890622,0.2707844325864989,7,0.26249217987060547,0.19575738906860352,0.04523181915283203,0.9609909057617188,0.5091667175292969,1,0.028498740326145633,1.3737199770363546,9.639569282531738,1.357661869490523,9.851144790649414,1.3227983483381553,9.649455070495604,0.028498740326145633
3235,2012-07-18,9.781937599182127,9.847189903259276,9.622760772705078,9.82247257232666,21558801.0,0.007022874412661695,3.9889972440111814,40.98746383799601,50.6876875693355,51.337018306019594,0.04013610967467507,0.10311148382280955,0.03568317648478114,1.3487395177030415,7.332615154279922,0.22442913055419744,0.1314285442823646,-0.0992135047912619,-0.6420639570933648,0.44363694751084104,-0.37063873094231425,0.17221172135979046,0.4165035458910715,65.5256585324433,9.253701930949603,0.2714252261510515,7,0.03608608245849787,0.12753915786743342,-0.022986412048338067,0.7889623641967791,0.31242179870605646,2,0.024863545805566156,-2.053405886207752,9.713719367980957,1.3737199770363546,9.639569282531738,1.357661869490523,9.851144790649414,0.024863545805566156
3236,2012-07-19,9.836315155029297,9.96583080291748,9.740412712097168,9.827417373657227,25325312.0,0.0055589759488667845,-1.4648369066488696,-0.21950875211743814,39.56371573326344,49.43402499084361,-0.060255725324367404,0.05062892098333549,-0.06277737307144093,1.2608382889290617,7.7465929075013875,0.2254180908203125,0.05287227737264466,-0.044391059875488637,-0.5873800907495657,0.4985979709985884,-0.31588557531252803,0.22710345556155076,0.3076085017827719,71.14553543732019,19.56197760000942,0.2714945154370387,7,-0.08502674102783203,0.07316160202026367,-0.09367704391479492,0.6579618453979492,0.24815654754638672,3,0.050859384665144614,3.9889972440111814,9.781937599182127,-2.053405886207752,9.713719367980957,1.3737199770363546,9.639569282531738,0.050859384665144614
3237,2012-07-20,9.104696273803713,9.901567459106444,9.05625057220459,9.831371307373047,52473349.0,-0.07437936561553826,-1.0528201470172682,-81.66923901393335,28.030844521146307,47.05445815298443,0.6349057004360557,0.7476994934939665,0.6201290632425991,1.9548913433218882,8.780426650014055,0.8453168869018537,-0.03670202140238388,-0.729739999771116,-1.3684117145534724,-0.09106828498875963,-1.0490758571622933,-0.4104041423799387,0.9890712938081165,5.326160349940013,-39.815513934264885,0.319335857391178,7,0.41623115539550604,0.6485695838928205,0.6473340988159162,1.3895807266235334,1.0687561035156232,4,0.15756325098465784,-1.4648369066488696,9.836315155029297,3.9889972440111814,9.781937599182127,-2.053405886207752,9.713719367980957,0.15756325098465784
3238,2012-07-23,8.917837142944336,9.095797538757324,8.503582000732424,8.941564559936523,54367070.0,-0.020523378840984874,2.5654867510693777,0.03265203274652424,23.03832099444712,44.099531039337634,0.7754426733376043,0.9311402929307349,0.7640244378419183,2.10366387336952,10.05654997452686,0.6011142730712891,-0.10462887782084529,-0.884121227264405,-1.6360001591673825,-0.1322422953614275,-1.2600606932158929,-0.5081817613129171,1.0721787251267685,28.330003867528262,-9.464639971039887,0.3759394659514887,7,0.32675600051879883,0.5590944290161133,0.8690440654754639,1.5764398574829102,1.1715774536132812,0,0.17461199461449706,-1.0528201470172682,9.104696273803713,-1.4648369066488696,9.836315155029297,3.9889972440111814,9.781937599182127,0.17461199461449706
3239,2012-07-24,8.532254219055176,9.076025009155273,8.532254219055176,9.076025009155273,27408124.0,-0.043237269049505755,1.0,22.917403536977492,20.536559306744778,40.553926827296586,1.0743785025017338,1.3090067944319674,1.1079705665584285,2.4471895441173324,11.141467750177583,0.5437707901000977,-0.16738760671130493,-1.2221983909606937,-2.1569265811546785,-0.2874702007667089,-1.6895624860576852,-0.7548342958637022,1.3693132400512678,1.9608303511623244,-28.036930812072146,0.4673640950969921,7,0.7024521827697754,0.9446773529052734,1.2289214134216309,1.9620227813720703,1.4533500671386719,1,0.2358052680106011,2.5654867510693777,8.917837142944336,-1.0528201470172682,9.104696273803713,-1.4648369066488696,9.836315155029297,0.2358052680106011
3240,2012-07-25,8.558947563171388,8.744818687438965,8.523356437683105,8.552026748657228,20640260.0,0.0031285218924441693,-5.892539661338533,-0.012727448108947097,23.199414826727676,38.35870108066299,0.923469504973875,1.2610828191148062,1.040048329731027,2.3787197221862613,12.29017130333466,0.22146224975585938,-0.20829187161143103,-1.14097967147827,-2.2179053399174187,-0.06405400303912145,-1.6794425056978444,-0.6025168372586958,1.1748616409301729,3.786329819947972,-24.350933139356865,0.5384628342195745,7,0.6757588386535627,0.9179840087890607,1.1915998458862287,1.779613494873045,1.2180461883544922,2,0.19440924366667311,1.0,8.532254219055176,2.5654867510693777,8.917837142944336,-1.0528201470172682,9.104696273803713,0.19440924366667311
3241,2012-07-26,8.845664024353027,8.978145599365234,7.8105220794677725,7.81645393371582,66667005.0,0.0334990323360973,-1.2431138327936258,148.71227780074412,33.707860982435676,35.90267734880658,0.570767049893897,0.9520880860716758,0.7158595076999479,2.0526538830400227,14.365957782348824,1.1676235198974618,-0.2533985829404042,-0.809130239486695,-1.951204621018448,0.33294414204505784,-1.3801674302525715,-0.2380930487208186,0.7405179153442383,49.503561948718946,18.005606191004354,0.5710371907658767,7,0.04251241683959961,0.28473758697509766,0.8702800273895264,1.431105136871338,1.0806198120117188,3,0.1411646847650294,-5.892539661338533,8.558947563171388,1.0,8.532254219055176,2.5654867510693777,8.917837142944336,0.1411646847650294
3242,2012-07-27,9.107662200927734,9.17489242553711,8.523356437683105,8.749761581420897,35396770.0,0.029618825206722654,1.646578006422896,0.3477430145338484,39.73401690725353,34.42187482181874,0.2148039585328494,0.6323407104872096,0.440684926878955,1.7581923318233628,15.27630104764745,0.6515359878540039,-0.3196105287343336,-0.48988785743713414,-1.6205228904935538,0.6407471756192855,-1.055205373965343,0.0754296590910748,0.2299273583374024,95.07243580871858,58.45449055963394,0.5653175165282097,7,-0.21948575973510742,0.022739410400390625,0.6184158325195312,1.117201328277588,0.9372625350952148,4,0.10725139778992343,-1.2431138327936258,8.845664024353027,-5.892539661338533,8.558947563171388,1.0,8.532254219055176,0.10725139778992343
3243,2012-07-30,9.184779167175293,9.234211921691896,8.987044334411621,9.07503604888916,44555444.0,0.008467262459481928,1.3696775196349804,0.306630143410624,39.83160733033521,33.14778090796547,0.07419289584601074,0.49371541649132666,0.354298888651833,1.649283376112539,15.841283598260624,0.2471675872802752,-0.33351509358215736,-0.3576523303985599,-1.453689602276155,0.7383849414790351,-0.9056709663373574,0.1903663055402376,-1.3742570877075204,96.52784243797242,55.40793499521477,0.5480186359387976,7,-0.296602725982666,-0.05437755584716797,0.4313087463378906,1.0128960609436035,1.1419181823730469,0,0.10764256735506272,1.646578006422896,9.107662200927734,-1.2431138327936258,8.845664024353027,-5.892539661338533,8.558947563171388,0.10764256735506272
3244,2012-07-31,9.122491836547852,9.328136444091797,9.08591079711914,9.19466495513916,27288291.0,-0.006781581733619091,-2.3333377079300504,-0.6576550741262145,35.62333037660758,31.473963442106808,0.0489417621447199,0.47951676680077604,0.40085638159669656,1.6760943625233757,16.29035703618424,0.24222564697265625,-0.41014817862032515,-0.35577468872070384,-1.387358081617677,0.6758087041762693,-0.8715663851691904,0.1600170077277827,-1.2834959602355962,86.44948200692,43.46390469961009,0.5157916964484868,7,-0.2343153953552246,0.007909774780273438,0.49359607696533203,1.075183391571045,1.1893749237060547,1,0.10599327216012844,1.3696775196349804,9.184779167175293,1.646578006422896,9.107662200927734,-1.2431138327936258,8.845664024353027,0.10599327216012844
3245,2012-08-01,9.204551696777344,9.214439392089844,8.864447593688965,9.101730346679688,14890144.0,0.008995333917508397,4.7096427904661144,-1.424648845782846,41.794309567439505,31.721807201459708,-0.13816267657449544,0.3233189252797004,0.31931358309811486,1.5593066216044615,16.77309294462116,0.3499917984008789,-0.4672445374133396,-0.21612458229065012,-1.1667282985751406,0.7344791339938403,-0.6914264404328954,0.2591772758515951,-1.305990197753907,91.85664354560387,42.918365697991675,0.4753018581422451,8,-0.34850692749023615,-0.07415008544921875,0.41153621673583984,0.8843693733215332,1.6560297012329102,2,0.08485503858813281,-2.3333377079300504,9.122491836547852,1.3696775196349804,9.184779167175293,1.646578006422896,9.107662200927734,0.08485503858813281
3246,2012-08-02,8.625188827514647,9.413162231445312,8.613325119018555,8.96628189086914,33900494.0,-0.06294308385117131,-3.3848257184831994,-3.3173369444238503,30.153644265357457,31.95767383970539,0.2808717061212711,0.8299111882129626,0.8868304390064061,2.1031405535378394,18.08082186532511,0.7998371124267578,-0.5446802002388935,-0.7222761631011974,-1.681521125380847,0.23696879917845237,-1.201898644241023,-0.2426536819613716,-0.6694443306884752,11.444338814763329,-33.60632622968616,0.4796224811398252,8,-0.013346672058103692,0.5052127838134783,0.9908990859985369,1.44643020629883,2.4331264495849627,3,0.1335396762951946,4.7096427904661144,9.204551696777344,-2.3333377079300504,9.122491836547852,1.3696775196349804,9.184779167175293,0.1335396762951946
3247,2012-08-03,9.244098663330078,9.244098663330078,8.528299331665039,8.648917198181152,36826976.0,0.0717560911641828,1.4053145925366892,-1.7449239785048363,44.343877454429105,34.3249578908145,-0.353342070585164,0.17931484332828163,0.26515761772206403,1.4476777111052588,20.284702077202937,0.7157993316650391,-0.6181676754202847,-0.07741360664367747,-1.0171934131995695,0.8623661999122145,-0.5473035099216244,0.3924762966342694,-1.200909102426758,80.89381211968364,32.07174033724294,0.4698899032779461,8,-0.6322565078735352,-0.11369705200195312,0.37198925018310547,0.8275203704833984,1.7104063034057617,4,0.07379682951035482,-3.3848257184831994,8.625188827514647,4.7096427904661144,9.204551696777344,-2.3333377079300504,9.122491836547852,0.07379682951035482
3248,2012-08-06,9.68900203704834,9.707786560058594,9.12051486968994,9.131389617919922,23554062.0,0.048128367071970546,-1.0273051250606928,0.936877997349754,49.6803825051165,37.56316046841136,-0.7569536813823294,-0.2836346680112971,-0.17197754696455547,0.9684373288411567,21.918297415323657,0.5872716903686541,-0.6638903708970929,0.3697143077850349,-0.5661619391814039,1.3055905547514737,-0.09822381569818361,0.8376524312682534,-1.5636141159125003,98.40739920212293,46.707678396213275,0.4679381234832194,8,-0.9298477172851562,-0.5586004257202148,-0.035344839096069336,0.3776736259460449,1.413804054260254,0,0.03673471195626221,1.4053145925366892,9.244098663330078,-3.3848257184831994,8.625188827514647,4.7096427904661144,9.204551696777344,0.03673471195626221
3249,2012-08-07,9.985604286193848,10.0745849609375,9.590134620666504,9.59903335571289,41196263.0,0.03061225996355188,-1.396084063856834,0.6932609770155242,52.486718714339894,40.817305344812716,-0.9227556028620914,-0.5966560679762871,-0.4484398441014328,0.6376112980736295,23.352948882872933,0.4844503402709961,-0.6012612794527694,0.6573196411132809,-0.3014241347683999,1.6160634169949617,0.17794775317244138,1.1366915290541204,-1.7336244739441877,94.24552145740897,42.46492088599281,0.47937188794084007,8,-1.043050765991211,-0.8552026748657227,-0.24865102767944336,0.06624126434326172,1.309992790222168,1,0.03415847990552656,-1.0273051250606928,9.68900203704834,1.4053145925366892,9.244098663330078,-3.3848257184831994,8.625188827514647,0.03415847990552656
3250,2012-08-08,9.985604286193848,10.05481243133545,9.768095970153807,9.901567459106444,17528668.0,0.0,1.57776977522841,0.2173904462574272,51.84731246900809,42.83279995443188,-0.7812601649042747,-0.6276689424262791,-0.4177490873130676,0.6013035760458756,25.077138955774704,0.2867164611816424,-0.5002336004227566,0.6565781116485603,-0.3042785963911818,1.6174348196883024,0.17614975762868923,1.1370064656684313,-1.5513639590754043,94.24552145740897,43.05908510750302,0.4804283540198711,8,-0.6866335868835449,-0.8552026748657227,-0.24123573303222656,0.06624126434326172,1.206181526184082,2,0.032673282929021275,-1.396084063856834,9.985604286193848,-1.0273051250606928,9.68900203704834,1.4053145925366892,9.244098663330078,0.032673282929021275
3251,2012-08-09,9.985604286193848,10.119074821472168,9.807642936706543,10.035037994384766,17434918.0,0.0,1.8636445348638375,-0.5882386318500994,63.31041677774299,45.452399940041815,-0.6733663376378161,-0.6336835363592925,-0.3892941363203999,0.5616278524448663,26.267944708231315,0.311431884765625,-0.3397650701863473,0.6397706508636478,-0.3558182505730709,1.6353595523003666,0.14197620014528844,1.1375651015820072,-1.387329495693498,91.60971889914505,33.19205596645253,0.4977944507183596,8,-0.6619172096252441,-0.8626179695129395,-0.21899080276489258,0.06624126434326172,1.4632377624511719,3,0.0876238519711976,1.57776977522841,9.985604286193848,-1.396084063856834,9.985604286193848,-1.0273051250606928,9.68900203704834,0.0876238519711976
3252,2012-08-10,9.886736869812012,9.93617057800293,9.659341812133787,9.837303161621094,16656544.0,-0.00990099482697615,2.7333333333333574,-1.0,65.03988519553559,48.25331970284185,-0.5055269572900318,-0.5607635724239799,-0.2646693874227761,0.6196839771662646,27.53650636062077,0.32626247406006037,-0.1894889354930136,0.5391236305236813,-0.4603878916164579,1.5386351526638204,0.039367869453611704,1.0388793915937509,-1.1059660755950436,76.7326987983566,13.909791352501223,0.4997557610700692,8,-0.5630497932434082,-0.921938419342041,-0.12012338638305664,0.16510868072509766,1.483011245727539,4,0.11850000892254697,1.8636445348638375,9.985604286193848,1.57776977522841,9.985604286193848,-1.396084063856834,9.985604286193848,0.11850000892254697
3253,2012-08-13,9.926283836364746,10.025151252746582,9.738435745239258,9.82049560546875,10781684.0,0.004000001929199248,-1.1245428752133249,2.140001929198418,74.2434464979215,52.54444371632117,-0.47922587157585284,-0.6089504675571042,-0.2896119677577076,0.5407199890820653,28.654833185128403,0.2867155075073242,-0.08710317920737509,0.5643348693847656,-0.4607065070018965,1.5893762457714278,0.05181418119143366,1.0768555575780976,-0.9849165588771545,63.55145916045536,-6.682164417071824,0.5125206881933312,8,-0.6025967597961426,-0.9614853858947754,-0.14508748054504395,0.12556171417236328,1.3248233795166016,0,0.10358570713082238,2.7333333333333574,9.886736869812012,1.8636445348638375,9.985604286193848,1.57776977522841,9.985604286193848,0.10358570713082238
3254,2012-08-14,9.990548133850098,10.064698219299316,9.906511306762695,9.946057319641113,14051381.0,0.0064741547335087635,-1.5600141990647138,0.42056487599953124,74.57568792319879,56.18681908918331,-0.45528534242766483,-0.6866151969395702,-0.33561042344607017,0.43898549047253255,29.79440693038792,0.1581869125366211,-0.013157944092426987,0.6147577285766594,-0.4374013998711135,1.6669168570244324,0.08867816435277298,1.140837292800546,-0.9078559510843576,72.04318919647777,-6.323113957048179,0.5260795642238862,8,-0.6668610572814941,-1.025749683380127,-0.19971251487731934,0.06129741668701172,1.2803316116333008,1,0.11133102433988884,-1.1245428752133249,9.926283836364746,2.7333333333333574,9.886736869812012,1.8636445348638375,9.985604286193848,0.11133102433988884
3255,2012-08-15,10.025151252746582,10.064698219299316,9.855098724365234,9.926283836364746,6671066.0,0.0034635856244205065,1.355561986216949,2.2221984052130668,72.16645876347783,60.854909588974465,-0.4036983858973766,-0.7400034766659189,-0.3607308778418652,0.3686273226796857,30.952125665827012,0.20959949493408203,0.0619591956115606,0.6372001647949226,-0.44004688921607027,1.7144472188059154,0.09857663778942616,1.175823691800419,-0.8180931533360702,79.569975003371,-2.3461765667846066,0.5386235270054963,8,-0.7014641761779785,-1.0603528022766113,-0.13272929191589355,0.026694297790527344,1.0331640243530273,2,0.1267258509762006,-1.5600141990647138,9.990548133850098,-1.1245428752133249,9.926283836364746,2.7333333333333574,9.886736869812012,0.1267258509762006
3256,2012-08-16,10.336584091186523,10.381073951721193,9.94111442565918,10.00043487548828,19146628.0,0.03106515109730812,1.0697698416259052,3.400000000000018,72.67419436119698,64.00272257861535,-0.49935245301867504,-1.0667274314438675,-0.6536713997144883,0.024229253531398598,32.31554632156066,0.4399595260620135,0.17113732969301232,0.9236195564270027,-0.21872812415187148,2.065967237005877,0.3524457161375665,1.4947933967164388,-1.020083985128613,93.83568250679492,13.022583263712605,0.5711738402894371,8,-0.585789680480957,-1.240786075592041,-0.40807557106018066,-0.28473854064941406,0.8848628997802734,3,0.08273542919469823,1.355561986216949,10.025151252746582,-1.5600141990647138,9.990548133850098,-1.1245428752133249,9.926283836364746,0.08273542919469823
3257,2012-08-17,10.539261817932127,10.766656875610352,10.331640243530273,10.376131057739258,27900991.0,0.019607805147003665,-2.450973865084979,0.4852926991188024,73.88421985863305,66.69203784011718,-0.5576317299989206,-1.2189149806764998,-0.846116506011322,-0.20891225769748623,32.025621458855596,0.4350166320800781,0.2632106627986115,1.0545690059661847,-0.18250469690877935,2.291642708841149,0.4360321545287036,1.673105857403666,-1.0737213734813569,77.8846153846152,-0.9018162376466705,0.6185368514374817,8,-0.3608660697936994,-1.2506723403930646,-0.6218755245208722,-0.48741626739501775,0.5882616043090856,4,0.08630397900973286,1.0697698416259052,10.336584091186523,1.355561986216949,10.025151252746582,-1.5600141990647138,9.990548133850098,0.08630397900973286
3258,2012-08-20,10.474998474121094,10.791374206542967,10.361300468444824,10.499714851379396,27931920.0,-0.006097518490497333,-2.4117620357165683,-0.15151267136302443,73.83276734531452,69.0638210213366,-0.4136494087188112,-1.0877827513967269,-0.7689052689395588,-0.17303306475251823,30.746033759422204,0.43007373809814275,0.45877722863322745,0.9124475955963138,-0.36959939258653485,2.1944945837791625,0.2714241015048895,1.5534710896877382,-0.8012794006847912,66.20911917014016,-11.128474100377105,0.6410234940914247,8,-0.24964046478271662,-1.1740503311157244,-0.5655217170715332,-0.4231529235839844,0.6278076171875,0,0.0854176393083943,-2.450973865084979,10.539261817932127,1.0697698416259052,10.336584091186523,1.355561986216949,10.025151252746582,0.0854176393083943
3259,2012-08-21,10.544204711914062,10.638129234313963,10.390960693359377,10.43050765991211,17544497.0,0.0066068017063625195,-1.5641089059934017,-4.600069452482596,73.71369245572868,71.49341879763887,-0.44173886051606104,-1.0524921104320768,-0.8291602701029355,-0.2686148119037419,29.397295550706243,0.2471685409545863,0.5725813292345592,0.8810563087463379,-0.37609561712034,2.138208234613016,0.25248034581299805,1.5096322716796777,-0.6693077145185597,73.60077249336916,-1.8217608426588612,0.6285759629333391,8,-0.31884670257568537,-1.2432565689086932,-0.5976529121398926,-0.4923591613769531,0.039546966552734375,1,0.06704180384211855,-2.4117620357165683,10.474998474121094,-2.450973865084979,10.539261817932127,1.0697698416259052,10.336584091186523,0.06704180384211855
3260,2012-08-22,10.222886085510254,10.519488334655762,10.193225860595703,10.43050765991211,19227661.0,-0.030473481422524484,-1.4444444444444444,-1.8260946149974837,81.12482912348855,73.47279794716617,-0.09300237211731499,-0.6325552080949297,-0.5012603058103515,0.022534513732232142,27.774585464590224,0.3509788513183594,0.6305323252485362,0.4765407562255852,-0.6898896319834478,1.6429711444346182,-0.10667443787893127,1.0597559503301017,-0.18302319046820692,33.139478802371634,-48.29489080668511,0.5832151941045167,8,0.0024719238281232236,-0.9219379425048846,-0.2800419330596924,-0.17104053497314453,0.37569618225097656,2,0.10251446129861042,-1.5641089059934017,10.544204711914062,-2.4117620357165683,10.474998474121094,-2.450973865084979,10.539261817932127,0.10251446129861042
3261,2012-08-23,10.094359397888184,10.35141372680664,9.946057319641113,10.237715721130373,14414913.0,-0.01257244642530464,1.1866694790128665,0.6904693004818488,70.47624165907621,74.07683755422622,0.05875197094783857,-0.4276064442659102,-0.37149416329711826,0.11889106102327673,25.2042383823114,0.40535640716552734,0.6525567279755755,0.28557929992675746,-0.8093452840804538,1.3805038839339687,-0.26188299207684906,0.833041591930364,0.6970148086547834,17.543962571315465,-61.316712535608644,0.5474622920036057,8,0.1705455780029297,-0.7934112548828143,-0.23060917854309082,-0.04251384735107422,0.16313076019287287,3,0.09549450749822652,-1.4444444444444444,10.222886085510254,-1.5641089059934017,10.544204711914062,-2.4117620357165683,10.474998474121094,0.09549450749822652
3262,2012-08-24,10.084471702575684,10.133905410766602,9.906511306762695,10.05481243133545,10711494.0,-0.0009795267755741133,2.538472953921496,-0.20689196381053496,62.048206773121386,72.72181091813734,0.11134741572257312,-0.35920298180769805,-0.35921332413760076,0.10103935329471092,23.208394607053705,0.22739410400390625,0.679544793211182,0.2268511295318607,-0.822591426990325,1.2762936860540464,-0.297870148729233,0.7515724077929544,0.6899961662292462,20.111634904930384,-53.95178644188374,0.5247212782610932,8,0.23876476287841797,-0.7835235595703143,-0.2540891170501709,-0.09441804885864258,0.21750831604004084,4,0.11274515134994312,1.1866694790128665,10.094359397888184,-1.4444444444444444,10.222886085510254,-1.5641089059934017,10.544204711914062,0.11274515134994312
3263,2012-08-27,10.173452377319336,10.203112602233887,9.911454200744627,10.015265464782717,10148938.0,0.008823533583908638,1.6818255558527477,5.33347266881023,56.551732854891505,70.71914924388096,0.06829685930527063,-0.3903293855123593,-0.4323508918017236,-0.012682325922289905,21.237689451346387,0.2916584014892596,0.6646982059245943,0.26639814376830984,-0.7419330896807139,1.2747293772173336,-0.23776747295620204,0.7705637604928217,0.5662972290039043,36.48640369572339,-33.577307544920025,0.5041656167245114,8,0.14978408813476562,-0.8725042343139666,-0.53635573387146,-0.18339872360229492,0.24716854095458984,0,0.09378046011685082,2.538472953921496,10.084471702575684,1.1866694790128665,10.094359397888184,-1.4444444444444444,10.222886085510254,0.09378046011685082
3264,2012-08-28,10.089414596557617,10.222886085510254,10.04492473602295,10.133905410766602,9075356.0,-0.008260497778421083,-1.6666761936064707,-0.2812547099854738,53.42018295353645,68.63622970944304,0.18755733793231855,-0.24257492379292955,-0.3448809643729138,0.04540100998438845,19.46063659589153,0.1779613494873047,0.6507182581406781,0.13401422500610316,-0.8063604571700509,1.0743889071822572,-0.33617311608197475,0.6042015660941811,0.6170054777832021,29.838522729571082,-35.63104848152925,0.47018734108807725,8,0.25952816009521484,-0.7884664535522479,-0.7286522388458252,-0.30352258682250977,0.2867164611816406,1,0.10044105979119267,1.6818255558527477,10.173452377319336,2.538472953921496,10.084471702575684,1.1866694790128665,10.094359397888184,0.10044105979119267
3265,2012-08-29,9.985604286193848,10.0745849609375,9.93122673034668,9.960887908935547,15675304.0,-0.010289032071215343,-2.411717978688394,-0.5555388836491468,50.0,66.11687478042116,0.31868064702443455,-0.08142457155173588,-0.24081386337329036,0.12783601262306554,17.35802664479921,0.1581878662109375,0.6054210808049731,-0.008848714828491921,-0.8802762146479761,0.8625787849909923,-0.4445624647382349,0.42686503508125107,0.688819437443847,17.77760152964327,-42.551901018292426,0.4357137499097425,8,0.3633384704589844,-0.6846561431884783,-0.6297852993011475,-0.2615041732788086,0.3213186264038086,2,0.05990097095074676,-1.6666761936064707,10.089414596557617,1.6818255558527477,10.173452377319336,2.538472953921496,10.084471702575684,0.05990097095074676
3266,2012-08-30,9.77699375152588,9.985604286193848,9.749311447143556,9.916397094726562,11989172.0,-0.020891127736394788,-1.426403693892666,-5.640120384303667,46.83037140685085,63.110891619112024,0.49122299481394727,0.22967629700265668,-0.035066536281577854,0.3100103224332571,14.954487316959602,0.2362928390502912,0.5469079452870531,-0.2750494956970204,-0.875602641518018,0.3255036501239772,-0.5753260686075183,0.0252270772134775,0.8667134754368142,5.845394187027665,-50.24424376957931,0.3002765729104987,8,0.49334907531738104,-0.47604560852051137,-0.4211747646331805,-0.07761096954345881,0.7177772521972638,3,0.08403283638256664,-2.411717978688394,9.985604286193848,-1.6666761936064707,10.089414596557617,1.6818255558527477,10.173452377319336,0.08403283638256664
3267,2012-08-31,9.926283836364746,10.025151252746582,9.65044403076172,9.743378639221193,18764799.0,0.015269528510802877,-1.0321758109897485,-1.3120574653668589,50.0,60.46280635852152,0.27472857973338094,0.1413619617795181,-0.19150431462096051,0.1376463377041972,12.392138784162231,0.3747072219848615,0.50364771827544,-0.15986866950988698,-0.6306857717348571,0.3109484327150831,-0.395277220622372,0.07553988160259806,0.6637596438088007,48.18650260142025,-6.671785091643045,0.23540855111248501,8,0.2180027961730957,-0.268918514251709,-0.9169948101043701,-0.6426377296447754,0.4646768569946307,4,0.03336659793093388,-1.426403693892666,9.77699375152588,-2.411717978688394,9.985604286193848,-1.6666761936064707,10.089414596557617,0.03336659793093388
3268,2012-09-03,10.04492473602295,10.04492473602295,9.866964340209961,9.896623611450195,13478177.0,0.011952196976633411,1.399987138677213,0.8108086970123651,51.43452191660058,57.987342965285066,0.0990860917673686,0.053495847241695316,-0.3011451775654841,0.0018334468538867554,11.169097724480862,0.17796039581298828,0.4344216046203755,-0.05902390480041575,-0.4920217092281476,0.3739738996273161,-0.27552280701428167,0.15747499741345017,0.4699507881976519,68.91190156085216,15.557051659511245,0.21649890221386622,9,0.040041446685791016,-0.3850879669189453,-1.0356357097625732,-0.8379006385803223,0.1384143829345703,0,0.02559056332905385,-1.0321758109897485,9.926283836364746,-1.426403693892666,9.77699375152588,-2.411717978688394,9.985604286193848,0.02559056332905385
3269,2012-09-04,10.32669734954834,10.474998474121094,10.084471702575684,10.099302291870117,29305525.0,0.028051241888841894,-2.0384539758034896,1.5333333333333334,57.03739281237539,55.31096115293916,-0.24226091237698633,-0.21229729739231296,-0.5677169161051872,-0.2953312559324637,10.438664186183669,0.43007373809814453,0.34426212714874893,0.20569405555725062,-0.23448726966628541,0.6458753807807867,-0.014396607054516508,0.42578471816901775,-0.6762533187866193,82.0143926496169,30.654701549821795,0.22009066261176774,9,-0.2639760971069336,-0.6668605804443359,-1.3174083232879639,-1.1962957382202148,-0.2916593551635742,1,0.009095218494971524,1.399987138677213,10.04492473602295,-1.0321758109897485,9.926283836364746,-1.426403693892666,9.77699375152588,0.009095218494971524
3270,2012-09-05,10.311866760253906,10.470054626464844,10.222886085510254,10.272319793701172,14870312.0,-0.0014361405967884266,-2.5714285714285716,0.17391304347826086,49.330463472827425,52.96143024335595,-0.2385691469428206,-0.1810533862411905,-0.5429308693789601,-0.3011868769541941,9.668757111846169,0.24716854095458984,0.25315317899186596,0.17455034255981516,-0.2686750858744933,0.6177757709941236,-0.047062371657338176,0.3961630567769685,-0.6449316406249981,80.21577408490317,32.8150451254131,0.2216127142171538,9,-0.2491455078125,-0.6520299911499023,-1.3025777339935303,-1.1814651489257812,-0.22245216369628906,2,0.006232072133927513,-2.0384539758034896,10.32669734954834,1.399987138677213,10.04492473602295,-1.0321758109897485,9.926283836364746,0.006232072133927513
3271,2012-09-06,10.860581398010254,10.865524291992188,10.35141372680664,10.366244316101074,40778964.0,0.05321195962997849,1.0392195431952125,12.5,57.329735411797316,52.43715564765328,-0.7455697662072467,-0.6965693997864282,-1.078295988419086,-0.860029574339368,9.382976142088737,0.5536575317382812,0.16585130327194086,0.6795161247253425,0.1375998133483165,1.2214324361023685,0.4085579690368295,0.9504742804138555,-1.1774850112915018,99.5932043224101,53.7331770040097,0.27095815568851284,9,-0.6025972366333008,-1.1636695861816406,-1.8673582077026367,-1.730179786682129,-0.8255434036254883,3,-0.05097871514632102,-2.5714285714285716,10.311866760253906,-2.0384539758034896,10.32669734954834,1.399987138677213,10.04492473602295,-0.05097871514632102
3272,2012-09-07,11.05831527709961,11.17201328277588,10.84080696105957,10.865524291992188,37189085.0,0.018206564809281955,-1.7346924312576921,0.38999903540079095,62.54249855843251,53.10279628138005,-0.8835515917325267,-0.8453739978824153,-1.276362522779399,-1.0618718278102204,9.016727062604357,0.33120632171631037,0.08837727508073456,0.818671083450317,0.16828550025589983,1.4690566666447342,0.49347829185310843,1.1438638750475256,-1.3279217741699192,91.28783588355512,46.0189256706944,0.32519279159720865,9,-0.6470866203308088,-1.2081589698791504,-2.1871933937072754,-1.9279136657714844,-1.0035028457641602,4,-0.050961132799631326,1.0392195431952125,10.860581398010254,-2.5714285714285716,10.311866760253906,-2.0384539758034896,10.32669734954834,-0.050961132799631326
3273,2012-09-10,10.95450496673584,11.043484687805176,10.835864067077637,10.924843788146973,18871357.0,-0.009387533974433482,1.0,0.15385148103444865,58.69292973458774,53.6886570348302,-0.7345426953867467,-0.6962809686588045,-1.1752135745551406,-0.9674722058192842,8.87452191386322,0.22245121002197266,0.06425852948832045,0.6634497165679925,-0.042796991357198166,1.369696424493183,0.31032636260539626,1.0165730705305887,-1.1376142770153788,79.99999999999987,36.73213165966712,0.3531233539625955,9,-0.5432763099670392,-0.8082408905029297,-2.083383083343506,-1.8241033554077148,-0.558601379394533,0,-0.05144406571430715,-1.7346924312576921,11.05831527709961,1.0392195431952125,10.860581398010254,-2.5714285714285716,10.311866760253906,-0.05144406571430715
3274,2012-09-11,11.102806091308594,11.17201328277588,10.766656875610352,10.84080696105957,21022103.0,0.013537912030080923,1.0246889468970815,8.833065397723619,70.11753542350127,55.92393874855256,-0.809058160989844,-0.7978903026978923,-1.328332396727319,-1.1196023932078845,8.930330360897427,0.4053564071655291,0.0750912928420373,0.7561379432678219,-0.021984624820598597,1.5342605113562424,0.36707665922361166,1.1451992273120322,-1.2046080460048074,92.70833333333316,46.16988116560151,0.38906128404421064,9,-0.6915774345397931,-0.7217321395874023,-2.1580281257629395,-1.9724044799804688,-0.37075328826904297,1,-0.0828139269288728,1.0,10.95450496673584,-1.7346924312576921,11.05831527709961,1.0392195431952125,10.860581398010254,-0.0828139269288728
3275,2012-09-12,11.295597076416016,11.424124717712402,11.176956176757812,11.19178581237793,34092584.0,0.017364167537640807,-2.7037169355645427,0.3962275139593631,76.67979769267302,59.24054166919946,-0.8900871295985393,-0.93875291898126,-1.52220649110253,-1.3197971822051233,9.045710667277291,0.3213186264038086,0.10063451514775501,0.8854066371917728,0.015755002194467238,1.7550582721890784,0.4505808196931209,1.3202324546904247,-1.3209701168639043,88.0184278537258,36.250377844037885,0.43482581749865246,9,-0.7583127021789551,-0.7583127021789551,-2.2591195106506348,-2.1651954650878906,-0.5684871673583984,2,-0.11159738378621531,1.0246889468970815,11.102806091308594,1.0,10.95450496673584,-1.7346924312576921,11.05831527709961,-0.11159738378621531
3276,2012-09-13,11.19178581237793,11.270879745483398,11.08303165435791,11.221446990966797,27249060.0,-0.009190418473303374,1.9230986124508422,-0.2857221599573741,73.60874287784773,61.86373532229365,-0.630820033005941,-0.8090683978130908,-1.4121013077418727,-1.2279362125293325,9.945397380081342,0.21256542205810547,0.1400280247568677,0.7388352870941155,-0.19714731208863512,1.6748178862768661,0.2708439875027402,1.2068265866854908,-1.1011990321729943,64.66155597943154,8.521979407094094,0.46799129959137536,9,-0.546241283416748,-0.6545014381408691,-1.9770996570587158,-2.0613842010498047,-0.7118444442749023,3,-0.09849824096893534,-2.7037169355645427,11.295597076416016,1.0246889468970815,11.102806091308594,1.0,10.95450496673584,-0.09849824096893534
3277,2012-09-14,11.44884204864502,11.646575927734375,11.359861373901367,11.36974811553955,31554135.0,0.022968294834841307,-4.799980708015819,-2.666580927271558,75.37370607367002,64.52364467307916,-0.7254808071007997,-1.048230562299409,-1.6492288486282334,-1.4928856079462722,10.876427508318653,0.4547901153564453,0.20670216868621694,0.9504125118255615,-0.08621001508118376,1.9870350387323068,0.432101248372188,1.468723775278935,-1.2515722334394876,77.52817391417443,18.121756110774626,0.5183112634533728,9,-0.5833182334899902,-0.8003320693969727,-2.2255053520202637,-2.3184404373168945,-1.0677680969238263,4,-0.12348882518014814,1.9230986124508422,11.19178581237793,-2.7037169355645427,11.295597076416016,1.0246889468970815,11.102806091308594,-0.12348882518014814
3278,2012-09-17,11.36974811553955,11.438955307006836,11.241220474243164,11.340086936950685,24201742.0,-0.006908465744344006,1.352927825692238,0.3750120574900904,75.52226922914605,66.57751983049812,-0.49025308278359603,-0.9472323659759994,-1.5497582280367013,-1.4252242926719916,11.665600875333524,0.20762157440185547,0.30374313930124863,0.8265810966491696,-0.2806109853418892,1.9337731786402284,0.2729850556536402,1.380177137644699,-1.0275476890811355,68.53940012702377,5.170069693818249,0.5535960409955291,9,-0.43501710891723633,-0.7212381362915039,-2.2255053520202637,-2.239346504211426,-1.2259559631347674,0,-0.1156521385383128,-4.799980708015819,11.44884204864502,1.9230986124508422,11.19178581237793,-2.7037169355645427,11.295597076416016,-0.1156521385383128
3279,2012-09-18,11.251107215881348,11.330201148986815,11.117635726928713,11.300540924072266,20954427.0,-0.010434786984951039,2.90909967817469,-1.6666130795448235,75.07835473946014,69.43839663790175,-0.25333580127042943,-0.8146860915528684,-1.4140258466600812,-1.314007151936103,12.357957414819811,0.25211238861083807,0.39080791831008455,0.6725950717926032,-0.4789801097205011,1.8241702533057076,0.09680748103605197,1.2483826625491545,-0.7784692392953367,29.824730631440183,-37.687723303418814,0.575787590756552,9,-0.25211238861083984,-0.6025972366333008,-2.1068644523620605,-2.1207056045532227,-1.0727109909057617,1,-0.07601061941111797,1.352927825692238,11.36974811553955,-4.799980708015819,11.44884204864502,1.9230986124508422,11.19178581237793,-0.07601061941111797
3280,2012-09-19,11.270879745483398,11.3054838180542,11.132466316223145,11.201672554016113,27013040.0,0.001757385226419439,1.4999758851859253,-1.4,81.99913467984992,72.17944100101872,-0.13719372760484205,-0.792554644070151,-1.421447476571469,-1.335717547961476,13.621550330832122,0.1730175018310547,0.47630722584861473,0.6399679183959961,-0.5385310475119525,1.8184668843039447,0.050718435442021814,1.2292174013499704,-0.6808479737825515,33.33333333333333,-40.245455408376344,0.589249482953974,9,-0.06426334381103516,-0.6223697662353516,-2.1266369819641113,-2.1404781341552734,-1.1962947845458984,2,-0.04780699950771572,2.90909967817469,11.251107215881348,1.352927825692238,11.36974811553955,-4.799980708015819,11.44884204864502,-0.04780699950771572
3281,2012-09-20,11.05831527709961,11.176956176757812,11.023712158203123,11.142353057861328,70945165.0,-0.018859616390545786,1.000000000000023,-1.2142926042800646,73.6082421737178,73.40896806938375,0.11886935277549071,-0.531310801105688,-1.1883888328693128,-1.1265834738424658,14.434605071690793,0.2471675872802752,0.5287497529286007,0.37920565605163503,-0.7856669381128167,1.5440782502160868,-0.20323064103059174,0.9616419531338618,-0.3626290897954103,5.555487506124718,-68.29259976977526,0.5824362970822262,9,0.1483011245727539,-0.4098052978515625,-1.9140725135803223,-1.9279136657714844,-0.9738435745239258,3,-0.029950798086565422,1.4999758851859253,11.270879745483398,2.90909967817469,11.251107215881348,1.352927825692238,11.36974811553955,-0.029950798086565422
3282,2012-09-21,11.221446990966797,11.221446990966797,11.02865505218506,11.132466316223145,56488114.0,0.01475194998328666,3.3333440511022827,-1.058817521561507,74.08906882591093,75.11965019064186,-0.020884893171359664,-0.6375850866853412,-1.3352102784359818,-1.2949944012399488,15.231605767073864,0.1927919387817365,0.6143978400359629,0.48548860549926687,-0.668115238882864,1.6390924498813977,-0.09131331669179943,1.0622905276903332,-0.4306718296195804,47.61904761904784,-25.74414629531808,0.5768019221910655,9,-0.014830589294433594,-0.57293701171875,-1.7981507778167725,-2.091045379638672,-1.2655029296875,4,-0.06607932323350785,1.000000000000023,11.05831527709961,1.4999758851859253,11.270879745483398,2.90909967817469,11.251107215881348,-0.06607932323350785
3283,2012-09-24,11.127523422241213,11.127523422241213,10.989108085632324,11.107748985290527,53415632.0,-0.008370005116202228,12.99942126838445,0.2222329399912314,67.76316540979624,74.85805352245242,0.11193331605387158,-0.49383948675454015,-1.2189108045473933,-1.2115278317826448,16.21770798332286,0.23233890533447266,0.6413666607067761,0.34386148452759,-0.7905482884896173,1.4782712575447974,-0.22334340198101366,0.9110663710361937,-0.2511681842552811,40.5799330093783,-30.379904923056948,0.5672048865086037,9,0.1903185844421369,-0.47901344299316584,-1.3940308094024676,-1.8389339447021502,-1.0430517196655291,0,-0.06708136592442926,3.3333440511022827,11.221446990966797,1.000000000000023,11.05831527709961,1.4999758851859253,11.270879745483398,-0.06708136592442926
3284,2012-09-25,11.102806091308594,11.132466316223145,11.01382541656494,11.02865505218506,28695980.0,-0.0022212787153712554,-1.2857247848014772,3.749843260187661,67.46725626589588,73.83443780836606,0.15270970376331583,-0.4103474397497173,-1.174033887908731,-1.1980699200869012,17.318069562682215,0.1186408996582049,0.6385573340849362,0.2684745788574219,-0.8251655800224551,1.3621147377372989,-0.2783455005825175,0.8152946582973613,-0.14942878434781726,35.937650718626415,-32.45300821785811,0.5468200794399388,9,0.21503591537475586,-0.4542961120605469,-1.3396530151367205,-1.8018579483032244,-1.0578813552856445,1,-0.08637581625914714,12.99942126838445,11.127523422241213,3.3333440511022827,11.221446990966797,1.000000000000023,11.05831527709961,-0.08637581625914714
3285,2012-09-26,10.583751678466797,10.964390754699707,10.578808784484863,10.95450496673584,26968783.0,-0.04674984040729291,-1.0259715530567812,-4.999974277519958,43.805285749833224,70.52294257192003,0.6260006027062897,0.16423681832189985,-0.6426349139562824,-0.6905659750848319,17.67963228950387,0.5239973068237305,0.6422251050679826,-0.2804872035980228,-1.3070599502458435,0.7460855430497979,-0.7937735769219341,0.23279916972588843,1.0628242492675781,0.7691565692916131,-61.04425858496248,0.5132863733239107,9,0.5289406776428223,0.06475830078125,-0.8205986022949237,-1.2828035354614276,-0.43501567840575994,2,-0.038299788752217956,-1.2857247848014772,11.102806091308594,12.99942126838445,11.127523422241213,3.3333440511022827,11.221446990966797,-0.038299788752217956
3286,2012-09-27,10.59858226776123,10.766656875610352,10.514545440673828,10.643072128295898,14019543.0,0.0014012601339283837,-1.3721045004464105,0.11999855953370048,38.79519494894133,66.45866355806128,0.5790704718920097,0.22568446988936586,-0.646447110643237,-0.7220296588408246,17.535995726036553,0.25211143493652344,0.6051656557149201,-0.30673604011535716,-1.2082571170914012,0.5947850368606868,-0.7574965786033783,0.14402449837266396,1.026638317108155,11.888052452646916,-44.2886943604134,0.45076053848802183,9,0.37816810607910156,0.049927711486816406,-0.8354291915893572,-1.2976341247558612,-0.3608665466308576,3,-0.04944032075097682,-1.0259715530567812,10.583751678466797,-1.2857247848014772,11.102806091308594,12.99942126838445,11.127523422241213,-0.04944032075097682
3287,2012-09-28,10.257490158081056,10.727109909057617,10.257490158081056,10.638129234313963,22631489.0,-0.03218280530950901,-1.4675330532234077,8.555636535122426,34.773231731682344,61.93099272500975,0.8195856039644926,0.6249009716784268,-0.2744870813167193,-0.39735499394848084,17.37139952094269,0.4696197509765607,0.5212272037040346,-0.6643884658813466,-1.4999411203038004,0.17116418854110726,-1.0821647930925735,-0.24661213867011966,1.3233034210205066,0.0,-50.967145846821886,0.417776327211227,9,0.5363554954528791,0.3910198211669904,-0.4745635986328143,-0.9565420150756871,-0.2669420242309588,4,-0.016867523423267916,-1.3721045004464105,10.59858226776123,-1.0259715530567812,10.583751678466797,-1.2857247848014772,11.102806091308594,-0.016867523423267916
3288,2012-10-01,10.301980018615724,10.381073951721193,10.084471702575684,10.133905410766602,21017372.0,0.004337304725524627,-1.2222222222222354,-0.44155899471099197,31.67420814479641,57.10830977004711,0.6791213624387957,0.6331166843026352,-0.28093166658645075,-0.4537501151965966,17.4144518863949,0.2966022491455096,0.4459776936481141,-0.6327513694763169,-1.4178931830706016,0.15239044411796776,-1.0253222762734602,-0.2401804626791737,1.199415355224609,20.754716981132244,-23.902515609510946,0.3925709067971425,10,0.392997741699217,0.34652996063232244,-0.4898877143859881,-1.0010318756103551,-0.20267772674560725,0,-0.03358926698665099,-1.4675330532234077,10.257490158081056,-1.3721045004464105,10.59858226776123,-1.0259715530567812,10.583751678466797,-0.03358926698665099
3289,2012-10-02,10.420620918273926,10.583751678466797,10.143792152404783,10.193225860595703,26510990.0,0.0115163201097086,-1.6969667739417724,1.3529411764705739,29.274020660942284,51.24996376794627,0.48085422963537994,0.550075757177563,-0.3469338703230367,-0.5804121245262053,18.492296852614352,0.4399595260620135,0.3368245790169109,-0.5188066482543938,-1.2896284273307792,0.25201513082199156,-0.9042175377925865,-0.13339575871620113,0.9674205618652358,38.20228859539029,-0.9299728816594595,0.38541088953819275,10,0.23233842849731445,0.2278890609741211,-0.6085286140441895,-1.1196727752685565,-0.5338840484619141,1,-0.032258079277095675,-1.2222222222222354,10.301980018615724,-1.4675330532234077,10.257490158081056,-1.3721045004464105,10.59858226776123,-0.032258079277095675
3290,2012-10-03,10.376131057739258,10.470054626464844,10.267375946044922,10.306922912597656,20829808.0,-0.004269405910030666,-1.7333221869252633,0.304352019996561,30.12051217208264,46.417993767764585,0.43033049791231903,0.6320315809550294,-0.25009753197442386,-0.5438099226988111,19.628389900129626,0.20267868041992188,0.22347616165675888,-0.5665097236633301,-1.3267802320266533,0.19376078469999314,-0.9466449778449917,-0.18637446948166847,0.9076248401948259,42.753693086899204,6.567719672028076,0.3801352541816619,10,0.2768282890319824,0.27237892150878906,-0.5511856079101562,-1.0751829147338885,-0.49236011505126953,2,-0.031920021043804314,-1.6969667739417724,10.420620918273926,-1.2222222222222354,10.301980018615724,-1.4675330532234077,10.257490158081056,-0.031920021043804314
3291,2012-10-04,10.306922912597656,10.489828109741213,10.232772827148438,10.415677070617676,18486966.0,-0.006669937451298957,-1.0000074200214577,-1.571406917459005,19.363374593627242,40.33736107528862,0.42660709592882107,0.6931736520065286,-0.137510985389536,-0.48234050302481535,19.844491930751353,0.2570552825927752,0.10960200568581513,-0.6080349445343014,-1.4194832920625657,0.20341340299396293,-1.0137591182984327,-0.20231077077017012,0.8808902497077558,34.615310415445464,3.5077041122526964,0.4057241737641321,10,0.3015460968017578,0.3415870666503906,-0.4819774627685547,-1.005974769592287,-0.39052581787109375,3,-0.015347637105471601,-1.7333221869252633,10.376131057739258,-1.6969667739417724,10.420620918273926,-1.2222222222222354,10.301980018615724,-0.015347637105471601
3292,2012-10-05,10.494771003723145,10.554092407226562,10.267375946044922,10.31680965423584,19706952.0,0.018225428939212307,-1.0714354614229216,-1.6363636363636365,27.819531422249867,35.89917952111681,0.13951095388237533,0.48585137351141583,-0.28734977171681564,-0.6660052142117046,19.340677235674935,0.2867164611816406,-0.02432197293406624,-0.3920096397399906,-1.2214363958566317,0.4374171163766505,-0.8067230177983102,0.02270373831832906,0.6047748418038896,82.17820080109564,53.500198491727716,0.4147133780583201,10,0.11369800567626953,0.15373897552490234,-0.7091255187988281,-1.1938228607177752,-0.6376943588256836,4,-0.024493653315691977,-1.0000074200214577,10.306922912597656,-1.7333221869252633,10.376131057739258,-1.6969667739417724,10.420620918273926,-0.024493653315691977
3293,2012-10-08,10.390960693359377,10.450281143188477,10.34646987915039,10.40084743499756,12524494.0,-0.009891622249493581,-1.099989389510974,-0.05555555555555555,28.03029232729159,31.51729463904966,0.1428773018160392,0.5747451253875404,-0.14843886257785144,-0.5569467171597697,18.825076848670193,0.1483011245727539,-0.13082733569486038,-0.46764273643493404,-1.3251947314122905,0.3899092585424224,-0.8964187339236123,-0.03886673894625581,0.6273792207315498,56.17983616969219,26.50482288564382,0.42877599748867784,10,0.13347053527831854,0.3658094406127912,-0.4901347160339373,-1.0900125503540075,-0.37569522857666016,0,-0.0385347006235115,-1.0714354614229216,10.494771003723145,-1.0000074200214577,10.306922912597656,-1.7333221869252633,10.376131057739258,-0.0385347006235115
3294,2012-10-09,10.18333911895752,10.43050765991211,10.114131927490234,10.366244316101074,17268126.0,-0.019980979673471677,1.031749142577168,18.500048229960452,24.654400105972513,29.38941845639847,0.23060722665483624,0.7483172491250905,0.09460244212453794,-0.3479778053035716,18.248162900046704,0.316375732421875,-0.26627827086746514,-0.6292909622192386,-1.5292563695501027,0.2706744451116254,-1.0792736658846707,-0.1793082585538066,0.7602913382121876,15.730320029826675,-12.925015321810218,0.4499827036654318,10,0.24222517013549805,0.6821846961975098,-0.31093764305114746,-0.8823909759521502,-0.1631307601928711,1,-0.00825238422345742,-1.099989389510974,10.390960693359377,-1.0714354614229216,10.494771003723145,-1.0000074200214577,10.306922912597656,-0.00825238422345742
3295,2012-10-10,10.035037994384766,10.193225860595703,9.985604286193848,10.089414596557617,22041650.0,-0.014563113615324252,-1.7096858508413821,0.2972939152197716,25.415694048447108,27.902807245232445,0.32730783988206547,0.8404274756327936,0.27468486378396406,-0.19144273801345157,17.269701068454225,0.20762157440185547,-0.385321339500889,-0.7145641326904304,-1.6480517768281757,0.21892351144731492,-1.181307954759303,-0.24782031062155774,0.8398597624174204,8.695644880163329,-21.936447854126012,0.46674382206887294,10,0.3213191032409668,0.7810521125793457,-0.17375898361206055,-0.7340898513793963,-0.04448986053466797,2,-0.014778332145402695,1.031749142577168,10.18333911895752,-1.099989389510974,10.390960693359377,-1.0714354614229216,10.494771003723145,-0.014778332145402695
3296,2012-10-11,10.089414596557617,10.119074821472168,9.866964340209961,9.94111442565918,16853540.0,0.005418674269422663,1.4285688037996196,-2.7272791048440843,21.303239120091845,26.406141399500164,0.2158044835612145,0.7370167305985795,0.2720541355319295,-0.2399797855019088,16.659593111846416,0.25211048126220703,-0.5108698120354553,-0.6050689697265632,-1.558589445302756,0.3484515058496296,-1.0818292075146587,-0.1283087319384677,0.6965538131837352,32.37391499862596,3.7298428831224406,0.4767602377880961,10,0.13594341278076172,0.6673555374145508,-0.2281355857849121,-0.7884664535522479,-0.19279098510742188,3,-0.02038211948786328,-1.7096858508413821,10.035037994384766,1.031749142577168,10.18333911895752,-1.099989389510974,10.390960693359377,-0.02038211948786328
3297,2012-10-12,10.035037994384766,10.222886085510254,10.035037994384766,10.089414596557617,20662362.0,-0.0053894704843830965,-5.909151496018801,-0.3666658092396337,21.73911112777705,25.30224173094246,0.26296099200367884,0.716794316611093,0.35865927212778104,-0.17896285750174812,15.202730370609874,0.18784809112548828,-0.5397874021052278,-0.5887553691864014,-1.5160690684019151,0.3385583300291124,-1.0524122187941582,-0.12509851957864448,0.6406499270128201,28.8134429381413,1.6098118844822835,0.46365684960775655,10,0.19032001495361328,0.7217321395874023,-0.05759000778198242,-0.6970148086547852,0.019774436950683594,4,-0.011822665716322178,1.4285688037996196,10.089414596557617,-1.7096858508413821,10.035037994384766,1.031749142577168,10.18333911895752,-0.011822665716322178
3298,2012-10-15,10.05481243133545,10.148736000061037,9.96583080291748,9.990548133850098,16558784.0,0.001970539320503617,-2.2173592122259627,-1.181837314532253,22.82053755382583,24.58518805237396,0.22846417985240386,0.6255283591872729,0.357664872990604,-0.18923091030710282,14.124024210518893,0.18290519714355646,-0.5615364692096954,-0.5032341480255127,-1.3935816645852928,0.38711336853426737,-0.9484079063054036,-0.05806038974562178,0.5238286603196212,33.333389742739264,6.935701497040064,0.4451737582798902,10,0.1557159423828125,0.7019577026367188,0.07588005065917969,-0.563544750213623,-0.024717330932617188,0,-0.01966578569101418,-5.909151496018801,10.035037994384766,1.4285688037996196,10.089414596557617,-1.7096858508413821,10.035037994384766,-0.01966578569101418
3299,2012-10-16,10.395903587341307,10.43050765991211,10.10424518585205,10.143792152404783,22864620.0,0.033923174433653225,1.0307662171146132,3.923040394147152,44.63276251160103,26.197660312320448,-0.13019303701917018,0.22881384308732855,0.030142627623208185,-0.5143945008939337,13.038786871977853,0.37569522857666016,-0.5358560083944717,-0.11938281059265243,-0.949703289978217,0.7109376687929121,-0.5345430502854338,0.29577742910012894,0.09733629414034972,93.85955411749146,61.56716582415605,0.41516023969278226,10,-0.1853752136230451,0.36086654663086115,-0.11715722084045233,-0.9046359062194806,-0.3509788513183576,1,-0.03661424130770885,-2.2173592122259627,10.05481243133545,-5.909151496018801,10.035037994384766,1.4285688037996196,10.089414596557617,-0.03661424130770885
3300,2012-10-17,10.73205280303955,10.791374206542967,10.529375076293944,10.608469009399414,27045158.0,0.03233477618122205,1.1632564676979604,0.4901951142011969,53.2219492385413,29.959724161755346,-0.4587922233982731,-0.15786660973133593,-0.2882518326376502,-0.827479708244784,11.918401691666825,0.39547061920166016,-0.49700033656897524,0.24370775222778285,-0.5152877212543121,1.0027032257098778,-0.13578998451326463,0.6232054889688303,-0.8650884628295898,93.5827812246601,56.284157677797324,0.37949773674104725,10,-0.40288352966308594,0.024717330932617188,-0.33590149879455566,-1.2407851219177246,-0.6278076171875,2,-0.06632882425562536,1.0307662171146132,10.395903587341307,-2.2173592122259627,10.05481243133545,-5.909151496018801,10.035037994384766,-0.06632882425562536
3301,2012-10-18,10.727109909057617,10.801259994506836,10.633186340332033,10.736995697021484,14194470.0,-0.00046057302108448717,1.4285576485827025,-0.07999259184949108,63.53276838704497,33.92786160228813,-0.4335724768363729,-0.18868290567803214,-0.26524555548273554,-0.8006881811293063,11.108786384221926,0.1680736541748029,-0.4604829873288221,0.25532512664794993,-0.46476402872797884,0.9754142820238787,-0.10471945104001357,0.6153697043359134,-0.8416573715209967,91.12431236594061,47.079076853065175,0.36004457768796405,10,-0.39299774169921875,0.02966022491455078,-0.18982553482055664,-1.1097865104675293,-0.5833177566528338,3,-0.06866358054051358,1.1632564676979604,10.73205280303955,1.0307662171146132,10.395903587341307,-2.2173592122259627,10.05481243133545,-0.06866358054051358
3302,2012-10-19,10.479941368103027,10.7122802734375,10.40084743499756,10.652958869934082,23982844.0,-0.02304148489668112,1.135586015668926,17.501639976847386,54.59184125437387,36.87914481640839,-0.21090796528439348,9.02077424704828e-05,0.0006739564034852208,-0.5339441373019653,9.989137741108255,0.3262624740600568,-0.4288380960471976,0.04523186683654856,-0.5828129579201118,0.6732766915932089,-0.2687905455417816,0.35925427921487874,-0.5578565322875981,61.538496662713136,13.946238722572105,0.3140224123783301,10,-0.1458292007446289,0.2768287658691406,0.11147308349609375,-0.8626179695129395,-0.39546966552734375,4,-0.055660402683953,1.4285576485827025,10.727109909057617,1.1632564676979604,10.73205280303955,1.0307662171146132,10.395903587341307,-0.055660402683953
3303,2012-10-22,10.381073951721193,10.509600639343262,10.31680965423584,10.479941368103027,13001077.0,-0.009433966556602003,1.4375233616687768,0.571430146288753,48.96907113975967,39.58077493127362,-0.126939513861144,0.04233893981350256,0.11625518811414004,-0.42189198057111454,9.030515979636013,0.19279098510742188,-0.37239473714503646,-0.016313076019285333,-0.5530905436848688,0.5204643916462981,-0.28470180985207705,0.2520756578135064,-0.42382210955810784,39.71633922719842,-8.689275136234556,0.2683887338327919,10,-0.046961784362794745,0.27188587188720525,0.3759429454803449,-0.652524948120119,-0.38558292388916016,0,-0.03142849399812331,1.135586015668926,10.479941368103027,1.4285576485827025,10.727109909057617,1.1632564676979604,10.73205280303955,-0.03142849399812331
3304,2012-10-23,10.143792152404783,10.336584091186523,10.069642066955566,10.252546310424805,20893464.0,-0.022857153356186988,-1.076930782329961,1.1000000000000378,44.49647209460033,41.700861380846206,0.1163813521239021,0.2151192819668566,0.3657664228338309,-0.17137688256079642,8.238064972353081,0.3114318847656268,-0.3514998863658416,-0.20564417839050542,-0.6383411442659952,0.22705278748498436,-0.4219926613282503,0.010704304547239474,-0.1527799841479478,10.135083170719701,-37.37501203398924,0.21634848293774522,10,0.19032001495361506,0.4547905921936053,0.6478283405303973,-0.41524314880370916,-0.23233795166015625,1,-0.01120853525917298,1.4375233616687768,10.381073951721193,1.135586015668926,10.479941368103027,1.4285576485827025,10.727109909057617,-0.01120853525917298
3305,2012-10-24,10.178396224975586,10.237715721130373,10.010320663452148,10.168508529663086,22481013.0,0.0034113546542453577,2.53848779401937,-0.09091785999280787,46.904782027938495,44.545477259495826,0.11650268068611425,0.15661990650155744,0.3429304998619003,-0.1971479958327791,8.87656241786415,0.22739505767822443,-0.32334739581079575,-0.1507723331451416,-0.5751510217267164,0.2736063554364332,-0.3629616774359281,0.061417011145644906,0.62286376953125,21.25012057490113,-26.738926513565847,0.21218934429078737,10,0.20514917373657227,0.40782785415649414,0.6453561782836914,-0.4498472213745117,-0.17301845550536932,2,-0.013113214105885063,-1.076930782329961,10.143792152404783,1.4375233616687768,10.381073951721193,1.135586015668926,10.479941368103027,-0.013113214105885063
3306,2012-10-25,10.0745849609375,10.232772827148438,10.0399808883667,10.10424518585205,26446681.0,-0.010199176937458532,-2.8999720268927667,-2.9997106481481484,39.454098687904796,46.51380921062113,0.24360702189106753,0.23100557608891314,0.44750630401929214,-0.08244458939918786,9.734865256788325,0.19279193878173828,-0.26688165553165,-0.2283837318420403,-0.6473957128075885,0.19062824912350784,-0.43788972232481527,-0.018877741359265343,0.7108562469482429,9.154985069111401,-33.08381778032023,0.20950599048277438,10,0.3089604377746582,0.4696207046508789,0.8529782295227051,-0.3460359573364258,-0.09886741638183594,3,0.0029440642001188344,2.53848779401937,10.178396224975586,-1.076930782329961,10.143792152404783,1.4375233616687768,10.381073951721193,0.0029440642001188344
3307,2012-10-26,10.084471702575684,10.094359397888184,9.901567459106444,9.951001167297363,15188039.0,0.0009813547333730188,1.516111768000521,-4.499983923346516,41.92707927753491,48.63675829103325,0.269847189885434,0.21870524985469686,0.43198084189975106,-0.08671738698398634,10.117688021772471,0.19279193878174006,-0.1999413926097322,-0.20984606742858958,-0.6398126044931871,0.22012046963600795,-0.42482933596088834,0.005137201103709188,0.6854670944213872,30.08129316199522,-9.964694721711552,0.21498326853229904,10,0.26694202423095703,0.4597339630126953,0.8430914878845215,-0.3559226989746094,-0.1483011245727539,4,0.005882355722605537,-2.8999720268927667,10.0745849609375,2.53848779401937,10.178396224975586,-1.076930782329961,10.143792152404783,0.005882355722605537
3308,2012-10-29,9.955944061279297,10.015265464782717,9.886736869812012,9.995491027832033,24293174.0,-0.012745104065645774,2.249945742602807,-0.2962973548451767,43.74999672350642,48.53867320346719,0.4278706633754652,0.33727162488647267,0.5553317186995681,0.04834402276304317,10.106281167583997,0.19773483276367188,-0.12981641364416419,-0.321071910858155,-0.7768163733626956,0.13467255164638559,-0.5489441421104253,-0.09319967960588471,0.7792598822021493,15.384599076953737,-26.591363902832793,0.22787223125226985,10,0.38805437088012695,0.5437712669372559,0.9716191291809082,-0.22739505767822266,0.02966022491455078,0,0.012909638755028485,1.516111768000521,10.084471702575684,-2.8999720268927667,10.0745849609375,2.53848779401937,10.178396224975586,0.012909638755028485
3309,2012-10-30,10.084471702575684,10.124018669128418,9.970773696899414,10.005377769470217,9015012.0,0.012909638755028485,-1.0666598073386235,-1.9999999999998652,51.37362710164814,48.333304077145726,0.2799616031133638,0.19211935219486875,0.4207830164246502,-0.07534616954857576,10.559365917823579,0.1680746078491211,-0.051017121366944806,-0.17573680877685582,-0.6339692072196268,0.28249558966591515,-0.4048530079982413,0.05337939044452966,0.5998242164855974,56.338104709423995,9.733019922410882,0.22911619922138585,10,0.25952672958374023,0.41524362564086914,0.8987042903900146,-0.3559226989746094,-0.1581878662109375,1,-0.008823533583908416,2.249945742602807,9.955944061279297,1.516111768000521,10.084471702575684,-2.8999720268927667,10.0745849609375,-0.008823533583908416
3310,2012-10-31,10.04492473602295,10.262433052062988,10.04492473602295,10.0745849609375,14085565.0,-0.0039215704817371355,-13.666666666666666,-0.37500000000000844,48.75347563090417,46.691160437574524,0.23667855544479366,0.2166907730023766,0.46408388608384854,-0.03055851205781579,10.86220318689081,0.21750831604003906,0.02703110072328485,-0.19872345924377477,-0.663212903449848,0.2657659849622984,-0.43096818134681136,0.033521262859261824,0.5915176400833762,42.10526315789473,-6.039723680455779,0.232244722103037,10,0.25458383560180664,0.37075281143188477,0.938251256942749,-0.316375732421875,-0.06426334381103516,2,-0.013287360411937454,-1.0666598073386235,10.084471702575684,2.249945742602807,9.955944061279297,1.516111768000521,10.084471702575684,-0.013287360411937454
3311,2012-11-01,10.148736000061037,10.178396224975586,9.975717544555664,9.995491027832033,9696896.0,0.010334698045650903,-1.1025638488896856,-5.16668274332015,53.09974265227797,46.525371704008315,0.0471560718680859,0.10584777675429358,0.369453651675018,-0.13044550400509358,11.159435971069481,0.20267868041992188,0.030630094566127752,-0.08700284957885529,-0.5523421344996216,0.37833643534191097,-0.3196724920392384,0.14566679288152784,0.4427240456676298,69.7369690262122,18.355742630994428,0.23266964246038338,11,0.049432754516599786,0.1853761672973615,0.7318651676177961,-0.4201869964599627,-0.2619991302490252,3,-0.014125722709700805,-13.666666666666666,10.04492473602295,-1.0666598073386235,10.084471702575684,2.249945742602807,9.955944061279297,-0.014125722709700805
3312,2012-11-02,10.237715721130373,10.252546310424805,10.010320663452148,10.133905410766602,12515522.0,0.0087675668249525,2.6296238076524596,0.6774141353795335,54.80516083513813,47.17382611460592,-0.08917437680474727,-0.003559809124295654,0.29119696405154905,-0.21432803884024842,11.583268852742291,0.24222564697265625,-0.011492813097191856,0.014829635620118964,-0.43430297126299244,0.46396224250323037,-0.20973666782143674,0.23939593906167467,0.31146093404329456,93.42092571063087,38.1144582255844,0.22456630344155606,11,-0.1260552406311053,0.09639644622802557,0.5749144554138166,-0.5091667175292987,-0.4201860427856463,4,-0.02559146822507985,-1.1025638488896856,10.148736000061037,-13.666666666666666,10.04492473602295,-1.0666598073386235,10.084471702575684,-0.02559146822507985
3313,2012-11-05,9.990548133850098,10.153678894042967,9.985604286193848,10.153678894042967,15551713.0,-0.024142845339036656,1.0606120838327084,-1.5714311962003362,38.79783465812066,46.54064417721929,0.10814398136149883,0.2235324102505487,0.5435680095676183,0.04267630822011981,12.057794945957806,0.2521114349365252,-0.08594496669068441,-0.21231732368469203,-0.665582856939384,0.24094820956999996,-0.43895009031203713,0.014315442942653078,0.5188821342018706,6.779976915053282,-41.8466568282111,0.22663276662734555,11,0.08403682708740234,0.3435640335083008,0.7306296825408936,-0.26199913024902344,-0.044490814208984375,0,-0.005442900141076845,2.6296238076524596,10.237715721130373,-1.1025638488896856,10.148736000061037,-13.666666666666666,10.04492473602295,-0.005442900141076845
3314,2012-11-06,10.099302291870117,10.128961563110352,9.93617057800293,9.93617057800293,15733165.0,0.0108857048244968,-1.3636236086427838,-1.0000058460729113,30.000018086246172,44.66233707258682,-0.00847608846985004,0.11400469727520601,0.4440975299836012,-0.061333983262414904,11.943603702159914,0.19279098510742188,-0.1267337991763462,-0.09936132431030309,-0.5549411744361006,0.3562185258154944,-0.32715124937320184,0.12842860075259566,0.3727663722874528,50.000146151395306,6.768514677344257,0.22778992506289839,11,-0.024717330932617188,0.23480987548828125,0.572441577911377,-0.37075328826904297,-0.09392452239990057,1,-0.011258005987977548,1.0606120838327084,9.990548133850098,2.6296238076524596,10.237715721130373,-1.1025638488896856,10.148736000061037,-0.011258005987977548
3315,2012-11-07,9.886736869812012,10.32669734954834,9.886736869812012,10.24265956878662,26061240.0,-0.021047535355904645,-1.4722249016644695,-2.1818118043213808,26.51933701657468,43.22514133132792,0.1769777507625765,0.33190716158779665,0.667014639634905,0.15377709695138364,11.220911960638347,0.4399604797363281,-0.15555957471387494,-0.30451169013977086,-0.7758595980887826,0.16683621780924085,-0.5401856441142776,-0.06883773616526412,0.5502118866848242,0.0,-35.63792928284521,0.23567395397450594,11,0.21998023986816406,0.4473752975463867,0.7639977931976318,-0.1581878662109375,0.18784809112548828,2,0.004000001929199248,-1.3636236086427838,10.099302291870117,1.0606120838327084,9.990548133850098,2.6296238076524596,10.237715721130373,0.004000001929199248
3316,2012-11-08,9.883770942687988,10.0745849609375,9.83928108215332,9.94111442565918,20714039.0,-0.0002999904986932256,-2.2162209722937347,0.16111218288801082,30.71017463998794,41.9788185938227,0.1676616730338818,0.3358985456390453,0.6872363893504918,0.15894997163441005,10.215730632779172,0.2353038787841797,-0.15700929718249945,-0.2971954345703125,-0.786525783098611,0.192134913957986,-0.5418606088344617,-0.05253026030616326,0.520165100607759,9.127693003034674,-22.274216591179268,0.24466517426414933,11,0.1992182731628418,0.43649959564208984,0.7669637203216553,-0.15522193908691406,0.19081401824951172,3,0.00980298411261793,-1.4722249016644695,9.886736869812012,-1.3636236086427838,10.099302291870117,1.0606120838327084,9.990548133850098,0.00980298411261793
3317,2012-11-09,9.916397094726562,9.995491027832033,9.744367599487305,9.847189903259276,15558115.0,0.003300982208891634,1.208697329737736,-1.2068885230088953,34.2914418245371,40.92786804949277,0.12145968183586575,0.3098126403643171,0.6677881543458497,0.12579085099607923,9.65840182306783,0.25112342834472834,-0.1679738229313994,-0.25863723754882884,-0.7581860722374554,0.2409115971397977,-0.508411654893143,-0.008862820204514676,0.44236655167779126,29.541594813115257,-0.7751931105502159,0.24977441734431355,11,0.11913537979125977,0.3564167022705078,0.712092399597168,-0.18784809112548828,0.09392356872558594,4,-0.0029910283574993146,-2.2162209722937347,9.883770942687988,-1.4722249016644695,9.886736869812012,-1.3636236086427838,10.099302291870117,-0.0029910283574993146
3318,2012-11-12,9.857076644897461,9.94111442565918,9.800722122192383,9.896623611450195,10754673.0,-0.005982056714998629,1.1846080788294304,-0.5714285714285567,38.98176130270765,39.55099407183272,0.18470460448298098,0.37266647151646204,0.736044176539103,0.19161597386072593,8.886139625469859,0.14039230346679688,-0.1554310804453536,-0.3080708980560303,-0.8251572178517357,0.20901542173967513,-0.566614057953883,-0.04952773815817757,0.4402473968151881,19.35484927540504,-12.95650659445938,0.25854315989785287,11,0.17845582962036133,0.4157371520996094,0.7714128494262695,-0.12852764129638672,0.22245121002197266,0,-0.004012038049151845,1.208697329737736,9.916397094726562,-2.2162209722937347,9.883770942687988,-1.4722249016644695,9.886736869812012,-0.004012038049151845
3319,2012-11-13,10.015265464782717,10.04492473602295,9.664284706115724,9.776005744934082,17401489.0,0.01604824894682566,1.5496834695063795,-6.050014468988181,44.274827044919874,39.05336645116779,0.017507614053762666,0.1944696296991122,0.5797295657884689,0.042275343398829435,9.234252552030089,0.3806400299072248,-0.1469727838506536,-0.13085017204284455,-0.6401363104939275,0.3784359664082384,-0.38549324126838513,0.12379289718269604,0.22676293270739833,52.98521429908305,18.47846913627661,0.2546430692255411,11,-0.01977443695068537,0.21750688552856268,0.625335216522215,0.06970071792602361,0.07909393310546697,1,-0.006910265672434135,1.1846080788294304,9.857076644897461,1.208697329737736,9.916397094726562,-2.2162209722937347,9.883770942687988,-0.006910265672434135
3320,2012-11-14,10.020208358764648,10.10424518585205,9.93617057800293,9.975717544555664,13842156.0,0.0004935359925617444,-1.719989505201099,0.18595196147989754,47.94930852372369,38.48109599243954,0.009711237835480446,0.14067525380827028,0.5772350673009257,0.04363132870988906,9.444755810004448,0.1680746078491211,-0.13317137311006633,-0.09031505584716726,-0.5205445944996061,0.3399144828052716,-0.3054298251733858,0.12479971347905128,0.15249079576054037,80.89900548845509,41.4014874767841,0.2151147693262192,11,-0.024717330932617188,0.21256399154663086,0.625335693359375,0.0672292709350586,0.059319496154785156,2,-0.0014800679550200924,1.5496834695063795,10.015265464782717,1.1846080788294304,9.857076644897461,1.208697329737736,9.916397094726562,-0.0014800679550200924
3321,2012-11-15,9.990548133850098,10.099302291870117,9.911454200744627,9.916397094726562,15318240.0,-0.00296004073494216,-3.470613602060703,1.6666595215639202,46.50993516415914,37.55940425121965,0.01628533654376163,0.11839496905647806,0.5913600947182953,0.07790326165452832,9.670846055689427,0.18784809112549006,-0.14682432714803184,-0.08314719200134313,-0.4031149259303355,0.23682054192764923,-0.2431310589658402,0.07683667496315394,0.12114128686595471,74.15743976138648,32.08626968181307,0.15998386696449649,11,0.004942893981933594,0.24222421646118164,0.5956754684448242,0.09688949584960938,0.1433572769165039,3,0.008411633271919072,-1.719989505201099,10.020208358764648,1.5496834695063795,10.015265464782717,1.1846080788294304,9.857076644897461,0.008411633271919072
3322,2012-11-16,9.896623611450195,10.025151252746582,9.857076644897461,9.946057319641113,25718155.0,-0.009401338259075742,-1.6153846153846154,-0.6666623795866398,47.73755623192286,38.552706648308785,0.063405494807391,0.1753693969697565,0.6619631771529768,0.16788914298705748,10.458175639436803,0.1680746078491211,-0.1548607125241901,-0.14790582656860352,-0.4137144165941731,0.11790276345696604,-0.2808101215813874,-0.015001531555819625,0.20762157440185547,52.809039910519786,7.0580732686853835,0.13290429501278453,11,0.09886741638183594,0.336148738861084,0.5944404602050781,0.19081401824951172,0.2867155075073242,4,0.017982026646078175,-3.470613602060703,9.990548133850098,-1.719989505201099,10.020208358764648,1.5496834695063795,10.015265464782717,0.017982026646078175
3323,2012-11-19,10.05481243133545,10.119074821472168,9.882781982421877,9.990548133850098,17040224.0,0.015984120049006734,1.451309397785828,-1.3000096459920902,48.89384150705025,40.65202036173146,-0.09466367369940976,-0.008975552144976362,0.4851568762336207,0.006089028069794722,10.897529676296383,0.2362928390502912,-0.17793400980554352,0.0265960693359375,-0.18720594546834946,0.24039808414022446,-0.08030493806620598,0.13349707673808098,-0.3905277252197248,85.8698797606116,39.7455229207637,0.10690100740214317,11,-0.05932140350341797,0.17795991897583008,0.4362516403198242,0.03262519836425781,0.10875320434570312,0,-0.004424922711103396,-1.6153846153846154,9.896623611450195,-3.470613602060703,9.990548133850098,-1.719989505201099,10.020208358764648,-0.004424922711103396
3324,2012-11-20,10.030095100402832,10.059755325317383,9.916397094726562,9.985604286193848,17714313.0,-0.0024582587792076893,1.7619012622411672,0.692309975365803,49.44073438947617,43.198842292053854,-0.09029081976224695,0.0071539271880283195,0.48580473650585887,0.025120314427020674,10.701581631985805,0.1433582305908203,-0.2150169936745776,0.007563591003417969,-0.19923053374096433,0.21435771574780027,-0.0958334713687723,0.11096065337560823,-0.3567145919799781,66.03803803803804,18.603680245644235,0.10339706237219112,11,-0.13841533660888672,0.20267724990844727,0.4535541534423828,0.057342529296875,0.024717330932617188,1,0.004928443252209647,1.451309397785828,10.05481243133545,-1.6153846153846154,9.896623611450195,-3.470613602060703,9.990548133850098,0.004928443252209647
3325,2012-11-21,10.04492473602295,10.099302291870117,9.921340942382812,9.975717544555664,14399182.0,0.0014785139594062358,-1.0000107178264248,1.5555388836491468,45.803339008352076,44.87586055520541,-0.08976108956096063,-0.019170644347029864,0.4403665109763786,0.005422472589678762,10.279520497133896,0.1779613494873047,-0.19805135965049026,0.029066801071166992,-0.1647562396294795,0.22288984177181348,-0.06784471927915625,0.12597832142149024,-0.3626303413391092,71.6982436982437,25.966162151137063,0.09691152035032333,11,-0.1532449722290039,0.18784761428833008,0.4387245178222656,0.338620662689209,0.02966022491455078,2,0.004921357119576308,1.7619012622411672,10.030095100402832,1.451309397785828,10.05481243133545,-1.6153846153846154,9.896623611450195,0.004921357119576308
3326,2012-11-22,10.10424518585205,10.143792152404783,10.010320663452148,10.04492473602295,17684637.0,0.005905514614396923,-1.076915086219662,0.8571428571428571,44.471769899479476,46.00700811908791,-0.12797645279116487,-0.08027060788027107,0.3538423565694977,-0.05420835792465439,9.760060605106075,0.13347148895263494,-0.17320510177684056,0.0869042396545403,-0.10925062335940083,0.28305910266848144,-0.011173191852430264,0.18498167116151087,-0.4132151826324435,86.20689655172468,44.58597137094897,0.09807743150697092,11,-0.20020675659179688,0.12852716445922852,0.4387245178222656,0.5141100883483887,0.25211143493652344,3,-0.0024462322991950503,-1.0000107178264248,10.04492473602295,1.7619012622411672,10.030095100402832,1.451309397785828,10.05481243133545,-0.0024462322991950503
3327,2012-11-23,10.143792152404783,10.173452377319336,10.04492473602295,10.10424518585205,11554579.0,0.003913896171888753,1.6,0.6666666666666368,57.66563687260631,48.08299429352109,-0.14737314380238864,-0.12136817992464266,0.27870338452489385,-0.08862942630900328,8.80264332325237,0.12852764129638672,-0.11683950150502298,0.12348518371581818,-0.07864655662880793,0.3256169240604443,0.022419313543505126,0.22455105388813124,-0.43465166321776927,89.79592506315757,41.95984933465601,0.1010658701723127,11,-0.22492361068725408,0.04449033737182795,0.4016489982604998,0.5047178268432635,0.19279193878174006,4,-0.0009746593275610227,-1.076915086219662,10.10424518585205,-1.0000107178264248,10.04492473602295,1.7619012622411672,10.030095100402832,-0.0009746593275610227
3328,2012-11-26,10.084471702575684,10.138849258422852,10.0399808883667,10.064698219299316,15967360.0,-0.005847955965367135,-1.85713104588673,0.5000000000000224,49.21953966340483,48.632406806686085,-0.058563092793985305,-0.054731148780618355,0.3035585139758563,-0.02400239548042471,7.763616083424493,0.10381126403808416,-0.07385278853719335,0.057738351821900125,-0.14394950166289355,0.2594262053066938,-0.0431055749204976,0.15858227856429785,-0.3474725001007304,65.38461538461539,17.086060007205774,0.10084392674239694,11,-0.06920719146728516,0.0024709701538085938,0.4609694480895996,0.5640382766723633,0.2768287658691406,0,0.009803926204342783,1.6,10.143792152404783,-1.076915086219662,10.10424518585205,-1.0000107178264248,10.04492473602295,0.009803926204342783
3329,2012-11-27,9.995491027832033,10.173452377319336,9.896623611450195,10.133905410766602,30077897.0,-0.008823533583908416,1.5454545454545454,-6.99999999999991,56.578933704711105,49.59125404901802,0.030527932798555923,0.028713685231670283,0.3601540408439785,0.06866891651999829,7.31581008493514,0.2768287658691406,-0.04133086622609383,-0.026793289184569247,-0.22703889685162437,0.17345231848248588,-0.1269160930180977,0.0733295146489592,-0.2323046348664164,35.714285714286355,-17.921494127734242,0.10012280383352777,11,0.01977348327636541,0.0049433708190900205,0.4980449676513654,0.6530189514160138,0.3361492156982404,1,0.016815042640839106,-1.85713104588673,10.084471702575684,1.6,10.143792152404783,-1.076915086219662,10.10424518585205,0.016815042640839106
3330,2012-11-28,9.911454200744627,9.93617057800293,9.82247257232666,9.901567459106444,15912022.0,-0.008407473615194005,2.833411038407513,-0.07142857142857234,51.52507323798026,50.14849161277592,0.10897559988588235,0.10776363818340506,0.40952406793942053,0.1533088792596491,7.457063569702487,0.17301845550537287,-0.015525580795403116,-0.10415658950805806,-0.31004207020212604,0.10172889118600992,-0.20709932985509205,-0.001213849161024072,-0.12365184871778645,25.35234995068273,-32.51247582387219,0.10294274034703414,11,0.08650827407837092,0.08403682708740412,0.5548932552337664,0.7370557785034197,0.3905258178710973,2,0.014463894771369779,1.5454545454545454,9.995491027832033,-1.85713104588673,10.084471702575684,1.6,10.143792152404783,0.014463894771369779
3331,2012-11-29,10.005377769470217,10.0399808883667,9.886736869812012,9.886736869812012,20063606.0,0.009476265220348168,-1.5833252950065915,12.00000000000018,54.59183221502282,50.91007783312036,0.019418944292890927,0.0026871253962017505,0.2881629815385143,0.06567127260379202,7.202289535765388,0.1532440185546875,-0.005824117629193992,-0.003065109252927911,-0.19918631888825722,0.1930561003824014,-0.10112571407059257,0.09499549556473674,-0.19443641592582672,52.11274111551043,-8.949172638425708,0.0980606048176647,11,-0.007415294647218573,-0.00988674163818537,0.4795069694519025,0.6431322097778303,0.7019586563110334,3,0.006916999343938635,2.833411038407513,9.911454200744627,1.5454545454545454,9.995491027832033,-1.85713104588673,10.084471702575684,0.006916999343938635
3332,2012-11-30,9.975717544555664,10.005377769470217,9.886736869812012,9.921340942382812,107808548.0,-0.0029644282902596686,1.0869652742828044,0.45832931416995554,56.315783060842776,51.73473800576397,0.06870341938915203,0.012345671642554734,0.284216304875061,0.09828839339812667,7.205574264861777,0.1186408996582049,-0.0037518097882909274,-0.019625425338745117,-0.18363731266879135,0.14438646199130112,-0.10163136900376735,0.06238051832627711,-0.1532449722290039,43.66204837118814,-21.738825848788473,0.08200594366502269,11,0.022244930267333984,0.019773483276367188,0.4881579875946045,0.6727924346923828,0.7958822250366193,4,0.0381565611228285,-1.5833252950065915,10.005377769470217,2.833411038407513,9.911454200744627,1.5454545454545454,9.995491027832033,0.0381565611228285
3333,2012-12-03,9.93617057800293,10.04492473602295,9.87783908843994,10.020208358764648,17435404.0,-0.003964323004946868,1.5037083613187456,-1.545476866954295,45.18066478318008,51.261396938397745,0.1001869355312266,0.05018282990463874,0.2920318297322666,0.14397056874451053,7.0535684322635195,0.1670856475830096,0.0021443868149511047,-0.056453514099121804,-0.22258919530857213,0.10968216711032852,-0.13952135470384697,0.02661432650560336,-0.09263921737670877,32.394458045425765,-33.14857701803369,0.08306784060472502,12,0.06179189682006836,0.05932044982910156,0.5116391181945801,0.7123394012451172,0.894749641418457,0,0.040298574791987285,1.0869652742828044,9.975717544555664,-1.5833252950065915,10.005377769470217,2.833411038407513,9.911454200744627,0.040298574791987285
3334,2012-12-04,9.985604286193848,9.985604286193848,9.891679763793944,9.906511306762695,33876306.0,0.004975126765673243,1.3750406945198497,-0.9411597821152973,47.99997354243629,51.50546744218487,0.04892332785957798,-0.008649030873161934,0.21158370562947404,0.09983784435805987,6.7309776836420365,0.09392452239990412,0.014908190313732916,-0.0013349056243896484,-0.1597000627813614,0.1570302515325821,-0.08051748420287552,0.07784767295409623,-0.12227766456603995,73.33339049464541,9.330731212917783,0.0791825785784862,12,0.01235818862915039,0.009886741638183594,0.4362525939941406,0.6629056930541992,0.9095792770385742,1,0.03762378034250924,1.5037083613187456,9.93617057800293,1.0869652742828044,9.975717544555664,-1.5833252950065915,10.005377769470217,0.03762378034250924
3335,2012-12-05,9.926283836364746,10.030095100402832,9.911454200744627,10.005377769470217,42424201.0,-0.005940596896185646,-1.1818373145322143,-1.00001205763552,46.40881504646063,51.72069468073834,0.10017971775701184,0.05669275547691299,0.2552942158737146,0.16307889846116908,7.05072332159546,0.1186408996582049,0.012967979853803158,-0.06263270378112828,-0.21665806255311892,0.09139265499086235,-0.13964538316712272,0.014379975604866146,-0.048444747924806464,28.993961256150797,-32.33107522905462,0.07701267938599507,12,0.07167863845825195,0.06920719146728516,0.4955730438232422,0.7222261428833008,0.9392404556274414,2,0.04083667300349725,1.3750406945198497,9.985604286193848,1.5037083613187456,9.93617057800293,1.0869652742828044,9.975717544555664,0.04083667300349725
3336,2012-12-06,9.980661392211914,10.005377769470217,9.896623611450195,9.946057319641113,30351682.0,0.005478138318789183,1.5882499801404246,-0.4375060287450466,54.913319936749076,51.41488168786531,0.029534072983375736,0.010483673250206493,0.18513864188513018,0.1121096979500571,7.25006795092657,0.10875415802002131,0.012957891908438768,-0.01309967041015625,-0.15908544172846817,0.13288610090815567,-0.08609255606931221,0.05989321524899971,-0.08898162841797053,61.53868106528505,-0.8278984564576035,0.072992885659156,12,0.017301082611083984,0.014829635620117188,0.37693166732788086,0.6678485870361328,0.7958812713623065,3,0.032194121589431024,-1.1818373145322143,9.926283836364746,1.3750406945198497,9.985604286193848,1.5037083613187456,9.93617057800293,0.032194121589431024
3337,2012-12-07,9.886736869812012,10.015265464782717,9.863009452819824,9.951001167297363,35008546.0,-0.00941065112911188,-1.7256927253171574,-1.85713104588673,39.37493971254949,50.32103724888138,0.09293367079495773,0.10758830172228073,0.27286452695197383,0.2206128789514743,7.197525298831731,0.1522560119628924,0.014800716229368405,-0.10554118156433034,-0.25538761077642746,0.04430524764776678,-0.1804643961703789,-0.030617966958281784,0.2867155075073242,13.043113571548398,-44.43576699093312,0.07492321460604838,12,0.11122560501098633,0.10875415802001953,0.37940359115600586,0.7617731094360352,0.9392404556274414,4,0.08300004003088657,1.5882499801404246,9.980661392211914,-1.1818373145322143,9.926283836364746,1.3750406945198497,9.985604286193848,0.08300004003088657
3338,2012-12-10,9.817529678344727,9.840269088745117,9.667250633239746,9.827417373657227,48160905.0,-0.007000003376098851,8.722561629153269,0.1538598521948179,37.27807070915782,48.176496916042126,0.13442977766412945,0.1830667512494557,0.33350682438726764,0.3071279055321803,7.497415982993548,0.21948623657226562,0.011522979969898373,-0.1727710247039802,-0.3309419176855801,-0.014600131722380283,-0.25185647119478105,-0.09368557821317935,0.3497138404846183,41.416931689752154,-14.360494698986464,0.07908544649080036,12,0.038558006286621094,0.1779613494873047,0.40535664558410645,0.8309803009033203,0.9244098663330078,0,0.09718026046328365,-1.7256927253171574,9.886736869812012,1.5882499801404246,9.980661392211914,-1.1818373145322143,9.926283836364746,0.09718026046328365
3339,2012-12-11,9.946057319641113,9.960887908935547,9.827417373657227,9.83236026763916,46398763.0,0.013091647849039934,-1.1600172858179125,-11.498842592592593,44.791666666666686,47.42834063034062,-0.002064570013871503,0.05174115942131152,0.19390646595673644,0.2029878537642773,7.079789627306648,0.1433582305908203,-0.011054529007628489,-0.040782976150513406,-0.19968075750401937,0.11811480520299256,-0.12023186682726639,0.038665914526239575,0.20118648376464776,76.83917260230767,22.122392365667437,0.07944889067675312,12,-0.08996963500976562,0.04943370819091797,0.25829124450683594,0.7024526596069336,0.8403730392456072,1,0.08896619749344081,8.722561629153269,9.817529678344727,-1.7256927253171574,9.886736869812012,1.5882499801404246,9.980661392211914,0.08896619749344081
3340,2012-12-12,10.005377769470217,10.005377769470217,9.926283836364746,9.955944061279297,49907508.0,0.005964217571113206,2.199999999999842,0.43478443214227364,44.79166666666679,46.33943334718995,-0.05214440583982771,-0.009220045542777555,0.12540857297609342,0.16822131001571528,6.804537430815097,0.07909393310547053,-0.01895973727518374,0.019279003143312323,-0.1391006947518285,0.17765870103845316,-0.05991084580425721,0.09846885209088185,0.12266630712890425,97.15882933245645,44.50755424222881,0.07918984894757039,12,-0.14929008483886896,-0.00988674163818537,0.1989707946777326,0.6431322097778303,0.7217321395874006,2,0.08893275339161133,-1.1600172858179125,9.946057319641113,8.722561629153269,9.817529678344727,-1.7256927253171574,9.886736869812012,0.08893275339161133
3341,2012-12-13,10.0745849609375,10.084471702575684,9.995491027832033,10.005377769470217,42730980.0,0.006916999343938635,-1.00000000000004,1.3999999999999138,46.46464646464657,45.244862614279256,-0.1234882760813818,-0.07568922802274969,0.04987003969421444,0.11964169279838544,6.316663746984864,0.08898067474365057,-0.026876838765467426,0.0842843532562263,-0.07897618227897141,0.247544888791424,0.0026540854886274445,0.16591462102382515,0.035027377927246306,97.63033500347437,47.62547756591961,0.08163026776759885,12,-0.19872379302978516,-0.1557164192199707,0.1458296775817871,0.5739250183105469,0.5932044982910156,3,0.07850837866983307,2.199999999999842,10.005377769470217,-1.1600172858179125,9.946057319641113,8.722561629153269,9.817529678344727,0.07850837866983307
3342,2012-12-14,10.0745849609375,10.084471702575684,10.025151252746582,10.04492473602295,20568163.0,0.0,1.4,0.4285714285714396,49.462365591397855,45.72060714852568,-0.12067986338471925,-0.06500611261074596,0.03735232738648975,0.13629531840583908,5.60439905651362,0.05932044982910156,-0.023275051007496828,0.07538628578186035,-0.08576187891904397,0.23653445048276467,-0.005187796568591807,0.1559603681323125,0.017332909702245658,97.63033500347437,47.5231902075097,0.08057408235045216,12,-0.19872379302978516,-0.1557164192199707,0.1270449161529541,0.5739250183105469,0.6624107360839844,4,0.06967609140807718,-1.00000000000004,10.0745849609375,2.199999999999842,10.005377769470217,-1.1600172858179125,9.946057319641113,0.06967609140807718
3343,2012-12-17,10.010320663452148,10.069642066955566,9.93122673034668,10.04492473602295,31223409.0,-0.006378853097623871,2.29408427049171,-1.1666827433201505,50.82870219374247,46.034910332004145,-0.05005507427707201,-0.004475386326696196,0.0914406962963561,0.21577728057111578,5.42566187845618,0.1433582305908203,-0.03194737152726823,0.013346576690674183,-0.14578481890991668,0.17247797229126505,-0.06621912110962214,0.0929122744909705,0.07415103912353516,71.15355363377,18.431610625333548,0.07956569780029546,12,-0.1344594955444336,-0.09145212173461914,0.14385247230529785,0.6381893157958984,0.7662220001220721,0,0.08148157181070936,1.4,10.0745849609375,-1.00000000000004,10.0745849609375,2.199999999999842,10.005377769470217,0.08148157181070936
3344,2012-12-18,10.079527854919434,10.079527854919434,9.975717544555664,10.00043487548828,105426572.0,0.006913583869492035,1.6250195936576837,-2.2856552294337016,59.55049725577246,47.4950972441499,-0.11682333178088378,-0.07356081742869591,0.01934525219561678,0.16333923403499462,5.215950203115006,0.10381031036376953,-0.03887957037597367,0.0800821304321282,-0.08270882256490708,0.24287308342916347,-0.0013133460663894425,0.16147760693064583,-0.4122772216796875,96.87469856274717,39.00979583432631,0.08139547649851764,12,-0.20366668701171875,-0.1606593132019043,0.0746452808380127,0.5689821243286133,0.6525249481201172,1,0.06571852365435982,2.29408427049171,10.010320663452148,1.4,10.0745849609375,-1.00000000000004,10.0745849609375,0.06571852365435982
3345,2012-12-19,10.094359397888184,10.133905410766602,10.020208358764648,10.059755325317383,51505023.0,0.001471452153536168,1.0000167758494871,0.43751130403326927,55.55559525085432,47.56646116793938,-0.11768157811689761,-0.08906537662382519,0.0065191708588390185,0.16422306237516082,5.066080474235286,0.11369705200195312,-0.029865590674466702,0.09244194030761754,-0.07469955280052254,0.2595834334157576,0.008871193753547502,0.17601268686168758,-0.4188632202148437,80.48832131900397,20.991315555278035,0.0835707465540702,12,-0.19378137588500977,-0.17400789260864258,0.01977229118347168,0.5610709190368652,0.6624107360839844,2,0.0685601664968778,1.6250195936576837,10.079527854919434,2.29408427049171,10.010320663452148,1.4,10.0745849609375,0.0685601664968778
3346,2012-12-20,10.079527854919434,10.119074821472168,10.025151252746582,10.0399808883667,63659602.0,-0.00146929016336117,-1.7143093374490133,1.1428413945156402,56.60370719538548,49.48076866603226,-0.09761640267129401,-0.0802974306507096,0.021472191298443022,0.20409405060517827,5.12182560181022,0.09392356872558594,-0.027080248659407502,0.07884626388549876,-0.08545076263848905,0.24314329040948657,-0.003302249376496036,0.16099477714749355,-0.3856953079223633,73.17055956033201,11.188440288948627,0.08214851326199431,12,-0.17894983291625977,-0.15917634963989258,0.03460383415222168,0.5759024620056152,0.6179218292236328,3,0.06424726073078157,1.0000167758494871,10.094359397888184,1.6250195936576837,10.079527854919434,2.29408427049171,10.010320663452148,0.06424726073078157
3347,2012-12-21,10.133905410766602,10.133905410766602,9.995491027832033,10.015265464782717,85987149.0,0.005394851488071284,1.3333520895798034,2.9999758850197296,62.345605502708004,52.26605030976006,-0.12655454722222714,-0.14277373763343348,-0.030396521915228902,0.16544412285329102,5.390276455479339,0.13841438293456854,-0.01595972937997736,0.13371815681457555,-0.028815889741661493,0.2962522033708126,0.05245113353645792,0.21498518009269318,-0.42246994921874936,100.0,32.85936573999007,0.08126702327811838,12,-0.1532440185546875,-0.21355390548706055,-0.01977372169494629,0.5215249061584473,0.42512989044189453,4,0.052682951618504115,-1.7143093374490133,10.079527854919434,1.0000167758494871,10.094359397888184,1.6250195936576837,10.079527854919434,0.052682951618504115
3348,2012-12-24,10.18333911895752,10.18333911895752,10.064698219299316,10.084471702575684,90066038.0,0.004878051075787315,1.4,0.83334003199281,62.345605502708004,54.2164879582091,-0.13258386366034713,-0.1943870998403341,-0.07733272330241192,0.1250813290106798,5.587814687110416,0.11864089965820312,-0.016019563211660426,0.17820849418640172,-0.00034372518480196845,0.3567607135576054,0.08893238450080077,0.2674846038720027,-0.4550048594409173,100.0,32.2529622007269,0.08927610968560167,12,-0.12852764129638672,-0.2580442428588867,-0.06920742988586426,0.4720911979675293,0.1730175018310547,0,0.054368863846757876,1.3333520895798034,10.133905410766602,-1.7143093374490133,10.079527854919434,1.0000167758494871,10.094359397888184,0.054368863846757876
3349,2012-12-27,10.163565635681152,10.277262687683104,10.035037994384766,10.035037994384766,16779690.0,-0.001941748482043204,-2.769223349236826,1.3,65.58431796999488,56.52678254746778,-0.08796234344609033,-0.17009724555054007,-0.06623607942045595,0.14916694228526062,5.326925909640081,0.24222469329833807,0.007445977319141761,0.15003128051757741,-0.04192843489113329,0.3419909959262881,0.05405142281322206,0.24601113822193277,-0.40793108459809524,59.64922375016511,-12.462808546327828,0.09597985770435542,12,-0.059320926666259766,-0.19130897521972656,-0.04943394660949707,0.4918646812438965,-0.20762157440185547,3,0.06031121850987953,1.4,10.18333911895752,1.3333520895798034,10.133905410766602,-1.7143093374490133,10.079527854919434,0.06031121850987953
3350,2012-12-28,10.05481243133545,10.198168754577637,9.896623611450195,10.133905410766602,19265453.0,-0.010700300292635911,1.9047839966927724,-0.6153771953906998,54.545465174603436,57.42465129301854,0.031894670536772196,-0.052758270804474705,0.02156091426954454,0.2616436596467526,4.576870815333131,0.3015451431274414,0.038747713012798,0.03411016464233363,-0.15242978234029536,0.22065011162496262,-0.059159808848981754,0.127380138133649,-0.257447629324389,41.5587441654204,-30.573372132522188,0.0932699734913149,12,0.03213071823120117,-0.08255577087402344,0.007413625717163086,0.6006178855895996,0.07414913177490234,4,0.06735484886754395,-2.769223349236826,10.163565635681152,1.4,10.18333911895752,1.3333520895798034,10.133905410766602,0.06735484886754395
3351,2012-12-31,10.0745849609375,10.0745849609375,9.880805015563963,9.896623611450195,12260037.0,0.0019664742367973,1.177775634224,-2.2500271296798697,62.66663408473274,58.891792236722424,0.013546723648527603,-0.0707052223524407,-0.019210790507443676,0.2457474211950963,4.381026383080156,0.19377994537353693,0.056065359270681014,0.05042233467102086,-0.1374832933238448,0.23832796266588652,-0.043530479326411964,0.1443751486684537,-0.2388283280726764,48.877839679012084,-29.45926972535412,0.09395281399743291,12,0.00444889068603338,-0.10232830047607422,-0.012358903884887695,0.5808453559875488,-0.09392356872558594,0,0.06771347660273119,1.9047839966927724,10.05481243133545,-2.769223349236826,10.163565635681152,1.4,10.18333911895752,0.06771347660273119
3352,2013-01-02,10.356356620788574,10.356356620788574,10.148736000061037,10.18333911895752,29186364.0,0.027968562570428013,1.3999955903914425,0.9722195427799749,78.23827463947534,61.93730028624829,-0.2503827407342776,-0.33992643099901976,-0.3111721718085967,-0.028891475435017355,4.495923018903696,0.2817716598510742,0.07753480439669325,0.3131620407104485,0.07541953841484705,0.55090454300605,0.1942907895626469,0.4320332918582501,-0.48527950353828864,100.0,16.29078400465589,0.11887125114780077,1,-0.2377758026123047,-0.34455299377441406,-0.2879512310028076,0.2990736961364746,-0.4449024200439471,2,0.03293562358308599,1.177775634224,10.0745849609375,1.9047839966927724,10.05481243133545,-2.769223349236826,10.163565635681152,0.03293562358308599
3353,2013-01-03,10.336584091186523,10.336584091186523,10.24265956878662,10.262433052062988,11481411.0,-0.0019092167570167184,1.5333299036693597,0.428575365721908,73.0994303791042,63.44273729995181,-0.20055302963455368,-0.30421510193782453,-0.2988419321921363,-0.002660197982537582,4.8343477957455985,0.1136970520019549,0.09323529866103364,0.27336883544921875,0.007767697305418153,0.5389699735930193,0.14056826637731845,0.40616940452111905,-0.45577907562256037,95.84219054571125,10.798657685409779,0.1328005690718999,1,-0.2180032730102539,-0.3247804641723633,-0.2830085754394531,0.3188462257385254,-0.37569618225097656,3,0.021520766247298706,1.3999955903914425,10.356356620788574,1.177775634224,10.0745849609375,1.9047839966927724,10.05481243133545,0.021520766247298706
3354,2013-01-04,10.361300468444824,10.376131057739258,10.287150382995604,10.336584091186523,26744837.0,0.0023911552443496298,2.272698574159556,0.3333247591732795,71.95121951219505,65.26447332898968,-0.20237895054804156,-0.3155189393307545,-0.32321736494573194,-0.02173464997408381,5.258980029954865,0.08898067474365412,0.10728944361652282,0.27930040359497,-0.014802257372622307,0.5734030645625623,0.13224907311117384,0.42635173407876614,-0.43294029235839915,97.00589348597482,12.93740523142425,0.147051330483796,1,-0.2328324317932129,-0.33960962295532227,-0.3101968765258789,0.2941298484802246,-0.5259742736816406,4,-0.0004771454771828054,1.5333299036693597,10.336584091186523,1.3999955903914425,10.356356620788574,1.177775634224,10.0745849609375,-0.0004771454771828054
3355,2013-01-07,10.331640243530273,10.371187210083008,10.262433052062988,10.32669734954834,20484984.0,-0.0028625967372416516,1.588249980140492,0.19998456611490528,66.66666666666666,66.3825799369098,-0.15144710073349188,-0.2676562262627318,-0.29466938375550455,0.01289979224023341,5.902353885616751,0.10875415802001953,0.1257056193735444,0.2293723583221432,-0.0752291125594784,0.5339738292037648,0.0770716228813324,0.381673093762954,-0.34954756164550815,91.01787299258552,8.306930419250932,0.15230073544081071,1,-0.2031722068786621,-0.3099493980407715,-0.3237907886505127,0.21997976303100586,-0.45676708221435547,0,-0.03636365314657941,2.272698574159556,10.361300468444824,1.5333299036693597,10.336584091186523,1.3999955903914425,10.356356620788574,-0.03636365314657941
3356,2013-01-08,10.301980018615724,10.381073951721193,10.24265956878662,10.272319793701172,24561908.0,-0.0028708147220981584,-2.1111111111110668,6.00057881535826,64.19753086419769,66.58834942151978,-0.09712763273264535,-0.2241833462043168,-0.26314232968709383,0.04243956648168101,6.446419792428541,0.13841438293457387,0.1303608541743042,0.18364620208740412,-0.12776798492946462,0.49506038910427286,0.02793910857896975,0.3393532955958385,-0.2726027316284192,65.95737694151643,-14.252248714822926,0.155707093508434,1,-0.1710405349731463,-0.2778177261352557,-0.3052532672882098,0.1952629089355451,-0.35592269897461115,1,-0.016794679779297494,1.588249980140492,10.331640243530273,2.272698574159556,10.361300468444824,1.5333299036693597,10.336584091186523,-0.016794679779297494
3357,2013-01-09,10.70733642578125,10.78643035888672,10.321752548217773,10.35141372680664,53054360.0,0.03934742704150507,-1.238089551141905,11.99999999999928,80.51951414245016,68.60767260371335,-0.46107578489139556,-0.5954388198112746,-0.6622018688556182,-0.36391757186892804,7.430538742610087,0.4844503402709961,0.15047859529065377,0.5479726314544671,0.1585690316485735,0.9373762312603606,0.35327083155152117,0.742674431357413,-0.6287216057312008,85.45454545454523,3.9300461201948025,0.1947017999029467,1,-0.3737187385559082,-0.4804959297180176,-0.7106096744537354,-0.22245216369628906,-0.8700332641601562,2,-0.06786702170108705,-2.1111111111110668,10.301980018615724,1.588249980140492,10.331640243530273,2.272698574159556,10.361300468444824,-0.06786702170108705
3358,2013-01-10,10.771599769592283,10.816089630126953,10.638129234313963,10.727109909057617,69795611.0,0.006001804861225812,1.666680957178508,0.12499866027887135,80.43480813686256,70.25772706669864,-0.48401876999997917,-0.6161511922690917,-0.7151483072633926,-0.4277920159084285,7.484643831018698,0.17796039581299006,0.17537055112595645,0.5645324707031225,0.12140082424678766,1.0076641171594574,0.3429666474749542,0.7860982939312908,-0.5797344633283661,92.24144956218736,12.135731536080385,0.22156582322816776,1,-0.4231524467468244,-0.5299296379089338,-0.7748730182647687,-0.3287339210510236,-1.1340084075927717,3,-0.07985309399220408,-1.238089551141905,10.70733642578125,-2.1111111111110668,10.301980018615724,1.588249980140492,10.331640243530273,-0.07985309399220408
3359,2013-01-11,10.830920219421387,10.860581398010254,10.761713027954102,10.77654266357422,27652469.0,0.005507116036427728,-1.3529772239812072,1.2222460397419221,81.17155048133203,73.21618098966849,-0.49027770315127484,-0.6385181055910714,-0.7663726767646608,-0.48747969854820816,8.337459216689847,0.09886837005615234,0.1950394498103325,0.5796097755432132,0.07392545419935814,1.0852940968870683,0.3267676148712866,0.8324519362151399,-0.5266945348621235,95.19984936830377,14.517005870214518,0.2528421606719275,1,-0.46022701263427734,-0.5670042037963867,-0.8341934680938721,-0.38805437088012695,-1.2951622009277344,4,-0.08032856792036447,1.666680957178508,10.771599769592283,-1.238089551141905,10.70733642578125,-2.1111111111110668,10.301980018615724,-0.08032856792036447
3360,2013-01-14,10.895183563232422,10.974278450012207,10.84575080871582,10.87046718597412,29001026.0,0.005933322608710823,-2.4667335468354104,0.45453269962648785,83.13262626802634,75.49018012114556,-0.47248508936054456,-0.6668934346416613,-0.8203513589526494,-0.5466097728856472,9.622318232677324,0.1433582305908203,0.21569612524914739,0.599382829666137,0.03199620718568141,1.1667694521465926,0.3156895184259092,0.8830761409063648,-0.47968673598296085,89.18905883794476,7.243832951038925,0.2836933112402276,1,-0.3336763381958008,-0.5744190216064453,-0.8984568119049072,-0.4968080520629883,-1.2111244201660156,0,-0.0972776054958725,-1.3529772239812072,10.830920219421387,1.666680957178508,10.771599769592283,-1.238089551141905,10.70733642578125,-0.0972776054958725
3361,2013-01-15,10.865524291992188,10.914958000183104,10.766656875610352,10.84080696105957,25316879.0,-0.00272223694700513,1.3999907398833629,1.000038584712665,80.32801272644478,75.72237324191993,-0.3563011766623756,-0.6060112878795021,-0.7838866813084238,-0.5098853806855708,11.08745126811887,0.14830112457275213,0.23802825379550896,0.5301765918731682,-0.08086656547964921,1.1412197492259857,0.2246550131967595,0.835698170549577,-0.33827114019017657,83.33335769186363,3.520255279693316,0.3055215786764084,1,-0.25705528259277344,-0.5447597503662109,-0.8687975406646729,-0.4671487808227539,-1.3070268630981445,1,-0.09117379926216462,-2.4667335468354104,10.895183563232422,-1.3529772239812072,10.830920219421387,1.666680957178508,10.771599769592283,-0.09117379926216462
3362,2013-01-16,10.77654266357422,10.865524291992188,10.751827239990234,10.82103443145752,32581370.0,-0.008189354330885412,-1.421079352185612,-1.8000231499343367,73.80957666947134,75.80127838529405,-0.22512205656324902,-0.48669759002339497,-0.6918618292724776,-0.4141264503311479,12.594390335956884,0.11369705200195312,0.2808155307857607,0.4060970783233664,-0.22227489071871886,1.0344690473654516,0.09191109380232376,0.720283062844409,-0.15988445213016966,41.17618688258642,-34.59284035504464,0.31418598452104296,1,-0.16807365417480646,-0.45577812194824396,-0.7798159122467059,-0.4622049331665057,-1.3920516967773438,2,-0.07706417260706722,1.3999907398833629,10.865524291992188,-2.4667335468354104,10.895183563232422,-1.3529772239812072,10.830920219421387,-0.07706417260706722
3363,2013-01-17,10.825977325439453,10.865524291992188,10.761713027954102,10.761713027954102,20299638.0,0.004587246894342645,-2.230760098536788,-1.4444087196965403,75.96906992168792,76.24770620857103,-0.22108528431608576,-0.49739379505758663,-0.7296479185742513,-0.4578483132720379,13.78696936517343,0.10381126403808594,0.3215711311541227,0.4147489070892334,-0.22104288968671604,1.0505407038651828,0.09685300870125779,0.732644805477209,-0.13779506628177174,33.33319042944049,-42.63767197510026,0.3178958983879749,1,-0.21750831604003906,-0.5052127838134766,-0.8292505741119385,-0.5932049751281738,-1.2111253738403338,3,-0.09132424113757565,-1.421079352185612,10.77654266357422,1.3999907398833629,10.865524291992188,-2.4667335468354104,10.895183563232422,-0.09132424113757565
3364,2013-01-18,10.741939544677734,10.905071258544922,10.702392578125,10.875411033630373,46683398.0,-0.007762604542339346,1.1025638488897243,-2.076915086219717,77.47035090889835,77.44811556881902,-0.08646881845904986,-0.38070420315641584,-0.638203931236971,-0.3671865679746773,14.947679523785748,0.20267868041992188,0.32110649867810537,0.2975905418396003,-0.33444932448897013,0.9296304081681708,-0.018429391324685795,0.6136104750038864,0.23233890533447266,14.545429035437559,-63.06109972850131,0.31601993316428534,1,-0.1334705352783203,-0.3410916328430176,-0.8161501884460449,-0.5091671943664551,-0.9580249786376953,4,-0.10280714931275048,-2.230760098536788,10.825977325439453,-1.421079352185612,10.77654266357422,1.3999907398833629,10.865524291992188,-0.10280714931275048
3365,2013-01-21,10.78643035888672,10.825977325439453,10.751827239990234,10.771599769592283,9237955.0,0.0041417859432126836,-1.72732693758002,-0.11111428673504711,77.90699761168067,78.97138965187267,-0.06667494319144573,-0.39072083727458917,-0.6677661844817262,-0.40306990327310466,16.508647029230772,0.08403778076171875,0.33472328384487327,0.30747780799865865,-0.3196429618385981,0.9345985778359154,-0.006082576919970606,0.6210381929172879,0.18241037368774293,39.535019359239534,-39.98268436872302,0.3135603849186284,1,-0.1384148597717303,-0.3588886260986346,-0.8606410026550311,-0.5536580085754412,-1.3851327896118182,0,-0.11594867799453823,1.1025638488897243,10.741939544677734,-2.230760098536788,10.825977325439453,-1.421079352185612,10.77654266357422,-0.11594867799453823
3366,2013-01-22,10.727109909057617,10.806203842163086,10.657902717590332,10.756770133972168,14653093.0,-0.005499544136047807,1.3076923076923077,-1.9999356954531895,67.60566441895332,77.53651746037303,0.06625996500647702,-0.295550674087794,-0.5938030725857857,-0.3320686197972673,17.906703137497043,0.1483011245727539,0.35003206886343463,0.21577825546264684,-0.3910523453058321,0.8226088562311258,-0.08763704492159263,0.5191935558468863,0.2364018604278577,28.000000000000004,-46.90571408160102,0.3034153003842394,1,0.07909393310546875,-0.29956817626953125,-0.8013205528259277,-0.4943375587463379,-1.0381078720092773,1,-0.09723502181239829,-1.72732693758002,10.78643035888672,1.1025638488897243,10.741939544677734,-2.230760098536788,10.825977325439453,-0.09723502181239829
3367,2013-01-23,10.667789459228516,10.761713027954102,10.643072128295898,10.73205280303955,13955397.0,-0.005529956375203482,-1.086947769268837,2.166650590013183,65.15834260104722,75.839132400838,0.133410252278356,-0.20467603307986515,-0.5212791688429643,-0.26367743270046695,19.153720906958405,0.11864089965820312,0.37540551486929097,0.12976360321044922,-0.4536804207037797,0.7132076271246781,-0.16195840874666523,0.42148561516756367,0.2834979481811537,9.434127093904472,-60.2280993086487,0.2917220119571149,1,0.1408858299255371,-0.2402477264404297,-0.7704246044158936,-0.43501710891723633,-0.7810525894165039,2,-0.10398518217612962,1.3076923076923077,10.727109909057617,-1.72732693758002,10.78643035888672,1.1025638488897243,10.741939544677734,-0.10398518217612962
3368,2013-01-24,10.736995697021484,10.746883392333984,10.593639373779297,10.633186340332033,17050584.0,0.006487401917470326,1.4799827144488686,-1.615374341470626,66.52169719133879,74.21137092417209,0.06568690297402213,-0.24272142721004997,-0.5742931755939651,-0.32521277130227055,20.516814117724884,0.1532440185546875,0.4105053120862099,0.17128701210021902,-0.39354038562618854,0.7361144098266266,-0.11112668676298476,0.4537007109634228,0.19579879364135877,46.03135717785399,-19.33879145044895,0.2824136988632039,1,0.04696321487426758,-0.30945396423339844,-0.8396308422088623,-0.5042233467102051,-0.7563343048095703,3,-0.12596677584585436,-1.086947769268837,10.667789459228516,1.3076923076923077,10.727109909057617,-1.72732693758002,10.78643035888672,-0.12596677584585436
3369,2013-01-25,10.77654266357422,10.835864067077637,10.657902717590332,10.692505836486816,19761421.0,0.0036832432152047456,-1.3226023262616142,0.8095303715136458,69.39651014658592,72.68513579956758,0.01968544192285293,-0.2466362614864419,-0.6019542018650803,-0.36128010372501684,21.52693606960834,0.1779613494873047,0.3892290479782101,0.18018512725830327,-0.35869037666727976,0.7190606311838863,-0.08925262470448736,0.4496228792210939,0.12911941773793956,75.50976215692755,12.831003968075088,0.2694377519627914,1,-0.022243976593019354,-0.3490009307861346,-0.8791778087615985,-0.5437703132629412,-0.49927997589111683,4,-0.10779808963237636,1.4799827144488686,10.736995697021484,-1.086947769268837,10.667789459228516,1.3076923076923077,10.727109909057617,-0.10779808963237636
3370,2013-01-28,10.73205280303955,10.796317100524902,10.687562942504883,10.771599769592283,16344320.0,-0.004128398311366577,1.4444182457343737,-0.47059090548005833,68.51062537249953,71.37209276024033,0.043138151937162306,-0.1568495573349722,-0.5460096634009837,-0.31329718727112343,23.02828592160874,0.10875415802001953,0.36167324562388714,0.10183324813842809,-0.37533972504557056,0.5790062213224267,-0.13675323845357035,0.3404197347304265,0.14864746166998088,57.142575918044336,-4.909896858215063,0.2385864865919989,1,0.017302513122558594,-0.30451107025146484,-0.8346879482269287,-0.4992804527282715,-0.1581878662109375,0,-0.08834640067471322,-1.3226023262616142,10.77654266357422,1.4799827144488686,10.736995697021484,-1.086947769268837,10.667789459228516,-0.08834640067471322
3371,2013-01-29,10.756770133972168,10.81114673614502,10.682619094848633,10.751827239990234,27379067.0,0.002303131692160232,1.2608980112230432,-0.12498794250989276,53.164556962025294,69.07820168163522,0.001532914841947175,-0.13474740969994947,-0.557792744223649,-0.343103678244578,24.54254665280842,0.12852764129638672,0.3260832909220053,0.09244132041931152,-0.3090199936087821,0.4939026344474051,-0.10828933659473527,0.2931719774333583,0.10096525946294577,67.34687449555298,7.913617244060532,0.2007306570140468,1,-0.007414817810058594,-0.32922840118408203,-0.8463053703308105,-0.5239977836608887,-0.26199913024902344,1,-0.1260111118686449,1.4444182457343737,10.73205280303955,-1.3226023262616142,10.77654266357422,1.4799827144488686,10.736995697021484,-0.1260111118686449
3372,2013-01-30,10.697449684143066,10.835864067077637,10.6776762008667,10.751827239990234,13944449.0,-0.005514708326968432,-2.3684039517905915,-11.001157630715802,45.22296359101034,65.66196764489327,0.054148450569927675,-0.05118729751099593,-0.48293274553380705,-0.2924262463909244,25.26521872009273,0.1581878662109375,0.27698420336901464,0.016066217422485707,-0.3583796280892244,0.3905120629341958,-0.17115670533336846,0.20328914017833988,0.1391580277195814,42.85703036721774,-11.912897238206043,0.18722292275585503,1,0.05190563201904297,-0.26990795135498047,-0.786984920501709,-0.4646773338317871,-0.06920814514160334,2,-0.09426991263062989,1.2608980112230432,10.756770133972168,1.4444182457343737,10.73205280303955,-1.3226023262616142,10.77654266357422,-0.09426991263062989
3373,2013-01-31,10.559035301208496,10.702392578125,10.504657745361328,10.662845611572266,24018266.0,-0.012939007615968778,1.1621677989874288,1.9090653992528805,34.104082984479504,60.84349343106894,0.16842691063606807,0.11040772510436625,-0.33536648782090417,-0.1618899452771867,25.561721269367542,0.19773483276367188,0.22891835707891595,-0.13347072601318288,-0.47670741602019184,0.20976596399382608,-0.30508907101668825,0.038147618990322485,0.2768287658691406,16.418030780748357,-31.86476507283714,0.17161834500350476,1,0.11122560501098633,-0.13149356842041016,-0.6085288524627686,-0.3262629508972168,0.5141105651855469,3,-0.06367044073804151,-2.3684039517905915,10.697449684143066,1.2608980112230432,10.756770133972168,1.4444182457343737,10.73205280303955,-0.06367044073804151
3374,2013-02-01,10.356356620788574,10.479941368103027,10.297037124633787,10.43050765991211,32304208.0,-0.019194810381657268,1.1142743753548543,0.714293588601141,22.88563517086827,54.73000871542313,0.34716707890287424,0.329595570573213,-0.12490554940011123,0.029284160728398234,25.760556389362556,0.2619981765747088,0.1882243475403591,-0.33590221405029297,-0.6801488666555855,0.008344438554999556,-0.5080255403529392,-0.1637788877476467,0.4795074462890625,11.009007063704605,-30.773427636909428,0.17212332630264607,2,0.21009397506713867,0.07118511199951172,-0.3663034439086914,-0.12358427047729492,0.6179218292236328,4,-0.03627677592933776,1.1621677989874288,10.559035301208496,-2.3684039517905915,10.697449684143066,1.2608980112230432,10.756770133972168,-0.03627677592933776
3375,2013-02-04,9.955944061279297,10.34646987915039,9.911454200744627,10.32669734954834,39634006.0,-0.038663458025916086,1.120484672116486,4.999974277519838,16.66671326559721,49.070125253939125,0.6899411261495256,0.7382702708055753,0.2783188158632939,0.4126686472803396,26.71805876066729,0.4449024200439471,0.12592997422209073,-0.7175299644470208,-1.1689507964615107,-0.26610913243253087,-0.9432403804542666,-0.49181954843977493,0.8152607727050771,4.812785124325221,-30.403675491478364,0.2257104160072453,2,0.41771507263183594,0.47159767150878906,0.0823066234588623,0.2768282890319824,0.9639568328857422,0,0.03227404899285058,1.1142743753548543,10.356356620788574,1.1621677989874288,10.559035301208496,-2.3684039517905915,10.697449684143066,0.03227404899285058
3376,2013-02-05,10.128961563110352,10.148736000061037,9.842247009277344,9.985604286193848,27922528.0,0.017378311967817917,2.3513251403871465,-0.3866648832322006,27.645075014847606,44.90198441102806,0.4728820523128423,0.5814366098181623,0.10826920363640369,0.22511385835672826,27.95035447384896,0.3064889907836932,0.0679223403151532,-0.535861539840699,-1.0225145344059694,-0.049208545275428506,-0.7791880371233333,-0.2925350425580646,0.5218781822204583,28.855639260838313,-5.375338492461797,0.243326497282635,2,0.21009397506713867,0.27930116653442383,-0.09936165809631348,0.10381078720092773,0.8057689666748047,1,0.04392388804579905,1.120484672116486,9.955944061279297,1.1142743753548543,10.356356620788574,1.1621677989874288,10.559035301208496,0.04392388804579905
3377,2013-02-06,9.980661392211914,10.114131927490234,9.93617057800293,10.084471702575684,33873276.0,-0.014641201862049313,1.1818245593522552,-0.7241370134578669,22.683696224314957,40.031095414692075,0.5738046158185615,0.7088477600366474,0.2566002826632605,0.35376234333925893,27.51349429145824,0.19279098510742188,-0.0033900188895952255,-0.6478279590606686,-1.22179200248239,-0.07386391563894712,-0.9348099807715293,-0.36084593734980785,0.5408035153503405,16.091971864716474,-17.49857511047627,0.28698202171086035,2,0.35839414596557617,0.42760133743286133,0.044983863830566406,0.25211095809936523,1.3890867233276367,2,0.051510575432646144,2.3513251403871465,10.128961563110352,1.120484672116486,9.955944061279297,1.1142743753548543,10.356356620788574,0.051510575432646144
3378,2013-02-07,9.911454200744627,10.1091890335083,9.886736869812012,10.020208358764648,19123746.0,-0.006934128786423965,-1.8124890729654615,1.0476238597007144,22.903223196710755,34.865174642483716,0.573950863496151,0.7486970528888346,0.3269471938873476,0.40397880924465035,27.01362954499111,0.22245216369628906,-0.056015520277085784,-0.6740278720855724,-1.326388965217049,-0.021666778954095633,-1.0002084186513098,-0.3478473255198349,0.5013358430920416,10.852721293431019,-24.108112308501205,0.326180546565738,2,0.4276013374328631,0.49680852890014826,0.1537380218505877,0.32131814956665217,1.4236898422241229,3,0.07231908897919181,1.1818245593522552,9.980661392211914,2.3513251403871465,10.128961563110352,1.120484672116486,9.955944061279297,0.07231908897919181
3379,2013-02-08,9.960887908935547,9.975717544555664,9.812586784362793,9.901567459106444,24866393.0,0.004987533331608063,2.666695247690296,-0.5454545454545529,23.151099272610523,29.8252272980516,0.4432628943541097,0.6648267022260406,0.28211967998555565,0.33754338938608974,26.42466007544831,0.1631307601928711,-0.10515629677291827,-0.5810925483703606,-1.2789858300486259,0.11680073330790464,-0.9300391892094932,-0.232145907531228,0.36061524937163014,27.777827397167286,-6.331581416254124,0.34894664083913274,2,0.36333751678466797,0.4325447082519531,0.10430431365966797,0.22739458084106445,1.2308979034423828,4,0.11166253125494263,-1.8124890729654615,9.911454200744627,1.1818245593522552,9.980661392211914,2.3513251403871465,10.128961563110352,0.11166253125494263
3380,2013-02-11,9.835326194763184,9.960887908935547,9.821484565734863,9.926283836364746,14912613.0,-0.012605474062179378,-1.350004822996045,-1.5333269026718939,22.194793416690317,26.38414245968105,0.47857429325150846,0.7451179653320068,0.4136326927071856,0.44488494099274867,25.4394795487275,0.1394033432006836,-0.1704849876009824,-0.653661394119263,-1.398037407698748,0.09071461946022197,-1.0258494009090047,-0.28147338732952143,0.3945720162340045,6.764677511787934,-26.95602425015436,0.37218800678974234,2,0.48889923095703125,0.5581064224243164,0.23975324630737305,0.2516164779663086,1.32185649871826,0,0.11580218415688726,2.666695247690296,9.960887908935547,-1.8124890729654615,9.911454200744627,1.1818245593522552,9.980661392211914,0.11580218415688726
3381,2013-02-12,9.874873161315918,9.874873161315918,9.698888778686523,9.791824340820312,28475761.0,0.004020910518838905,3.2380946912715456,-0.9130494044623385,24.968764883721178,24.13367593664892,0.33612136818615923,0.6614620625362981,0.3775913661962953,0.3905568493463587,25.118650935094287,0.17598438262939453,-0.24869304375400603,-0.5645818710327148,-1.3348506544399754,0.20568691237454573,-0.9497162627363451,-0.17944747932908456,0.27990899288707816,42.38104424754371,5.3574091134410935,0.3851343917036304,2,0.32576751708984375,0.46171045303344727,0.20020627975463867,0.14533472061157227,1.4652137756347674,1,0.10582695248612817,-1.350004822996045,9.835326194763184,2.666695247690296,9.960887908935547,-1.8124890729654615,9.911454200744627,0.10582695248612817
3382,2013-02-13,9.946057319641113,10.010320663452148,9.81851863861084,9.906511306762695,27322973.0,0.007208614952549874,1.2823697634435447,0.4761778992455474,25.062347213995224,23.129038628817334,0.16443552078151846,0.5532345431876102,0.3117684767460531,0.3022506890975354,24.549520382902134,0.1918020248413086,-0.32800202262743916,-0.4518734455108646,-1.2350611866977967,0.3313142956760675,-0.8434673161043307,-0.06027957491739855,0.1175461594585876,60.240893845399334,23.350525850747445,0.3915938705934664,2,0.1433577537536621,0.39052629470825195,0.13149356842041016,0.07662200927734553,1.3050498962402344,2,0.09940353030055915,3.2380946912715456,9.874873161315918,-1.350004822996045,9.835326194763184,2.666695247690296,9.960887908935547,0.09940353030055915
3383,2013-02-14,9.837303161621094,9.946057319641113,9.768095970153807,9.891679763793944,25678996.0,-0.010934398880374063,1.1818118043214136,-1.3750211011165057,21.62485003751226,22.98895139177778,0.1788540041575004,0.6156886412850184,0.4260056205607565,0.3945763107156637,24.01315947461753,0.17796134948730646,-0.395435252790012,-0.5111938953399662,-1.305353504406849,0.2829657137269166,-0.9082736998734067,-0.11411409080652568,0.1730175018310547,44.44451249387555,11.925386034072204,0.39707980453344094,2,0.18537616729736328,0.4992804527282715,0.44292593002319336,0.38805437088012873,1.4681806564331055,3,0.15577896998204577,1.2823697634435447,9.946057319641113,3.2380946912715456,9.874873161315918,-1.350004822996045,9.835326194763184,0.15577896998204577
3384,2013-02-15,9.637591361999512,9.83236026763916,9.637591361999512,9.790836334228516,33420926.0,-0.020301478600428857,-1.5419288190230818,2.8182153004315347,19.770613782770653,23.333829227019272,0.29713360277437495,0.7677882673034517,0.627399144721938,0.5769261391160487,24.053254605717573,0.19971179962158203,-0.4632138070519556,-0.6556882858276367,-1.4873493659314097,0.1759727942761362,-1.071518825879524,-0.23985774577574936,0.3727293014526367,0.0,-28.18975921126852,0.4158305400518868,2,0.2555723190307617,0.6683435440063477,0.6574673652648926,0.6025958061218262,1.4751005172729492,4,0.1761386862346741,1.1818118043214136,9.837303161621094,1.2823697634435447,9.946057319641113,3.2380946912715456,9.874873161315918,0.1761386862346741
3385,2013-02-18,9.535758018493652,9.56442928314209,9.400309562683104,9.512029647827148,33721991.0,-0.010566264918367763,3.048794833488263,-0.1548394725214545,17.65319662182722,22.223620516683674,0.37224053421853753,0.8127925216509801,0.7316779419168515,0.6689169123199967,24.33237470463499,0.23728179931640803,-0.5183365643781297,-0.6949880123138428,-1.5580081746318992,0.16803215000421368,-1.1264980934728719,-0.26347793115481366,0.41029930114746094,22.204260814235667,-0.9897398328050642,0.4315100811590282,2,0.22146272659301758,0.6515359878540039,0.7815465927124023,0.7266750335693359,1.0232772827148438,0,0.1736650395985906,-1.5419288190230818,9.637591361999512,1.1818118043214136,9.837303161621094,1.2823697634435447,9.946057319641113,0.1736650395985906
3386,2013-02-19,9.684059143066406,9.70284366607666,9.4813814163208,9.491268157958984,31003174.0,0.015552106532604748,-1.083718426129481,8.124914593464894,24.3621647000692,22.410117013989698,0.17231384803642769,0.6138125141794468,0.5858429436602268,0.5112988553073983,25.021697224670863,0.22146224975585938,-0.5440192150706764,-0.49453434944152797,-1.357321724757325,0.3682530258742691,-0.9259280370994265,-0.06314066178362943,0.15284862518310582,46.51547816516416,24.742586995509583,0.43139368765789826,2,0.07069015502929688,0.47357463836669744,0.7570767402648926,0.6352224349975586,0.7069015502929705,1,0.15211839670245753,3.048794833488263,9.535758018493652,-1.5419288190230818,9.637591361999512,1.1818118043214136,9.837303161621094,0.15211839670245753
3387,2013-02-20,9.558497428894043,9.736458778381348,9.558497428894043,9.667250633239746,34131838.0,-0.012965814470708104,-2.2727559717983796,-0.5640990126437009,24.521634050291368,22.58994044216532,0.25892247179029226,0.6872430904084403,0.7154905235845526,0.6321651829024422,25.78421161626864,0.1779613494873047,-0.522257304291637,-0.564631462097168,-1.4375683990002575,0.3083054748059215,-1.0010999305487118,-0.1281629936456241,0.19109069824218672,28.985527506824077,6.265316732282805,0.4364684684515444,2,0.14681768417358398,0.5941929817199707,0.9061193466186523,0.7607841491699219,0.8126897811889648,2,0.1863880302641645,-1.083718426129481,9.684059143066406,3.048794833488263,9.535758018493652,-1.5419288190230818,9.637591361999512,0.1863880302641645
3388,2013-02-21,9.384490966796877,9.520928382873537,9.358784675598145,9.519939422607422,30381305.0,-0.018204374002462775,1.3597174223813335,1.2454663439615397,24.885019314192206,22.78259822456329,0.3914873450576124,0.7955144145521462,0.8938762188200418,0.7997063746222484,27.15601279244757,0.19971275329589844,-0.5358561503087671,-0.6710126876831044,-1.5532204243295897,0.21119504896338093,-1.112116556006347,-0.22990881935986174,0.3519678115844709,5.428128398244364,-17.997958166240796,0.4411038683232427,2,0.3000617027282697,0.7474370002746564,1.0801258087158185,0.9347906112670881,1.1003942489623988,3,0.19890436846161585,-2.2727559717983796,9.558497428894043,-1.083718426129481,9.684059143066406,3.048794833488263,9.535758018493652,0.19890436846161585
3389,2013-02-22,9.61485195159912,9.638580322265623,9.403276443481444,9.4368896484375,18761310.0,0.02454698775003128,1.0877018559963776,-1.3138747289266945,40.336134907892756,24.798302834696894,0.11943954040435045,0.4992573085992831,0.6665181082675193,0.5622596637401056,27.889101400122524,0.25408935546874645,-0.5229612091717701,-0.38256716728210627,-1.2165405652482004,0.4514062306839879,-0.7995538662651533,0.03441953170094081,0.12160682678222834,67.80112115549673,40.284750444171294,0.4169866989830471,2,0.06970071792602717,0.5170760154724139,0.849764823913576,0.7044296264648455,0.6228637695312536,4,0.17583545487394603,1.3597174223813335,9.384490966796877,-2.2727559717983796,9.558497428894043,-1.083718426129481,9.684059143066406,0.17583545487394603
3390,2013-02-25,9.783914566040039,9.975717544555664,9.649455070495604,9.6959228515625,38844494.0,0.017583485974820512,-2.606559278078761,0.49444018713124865,40.202127429103754,26.490898673072735,-0.06446156447950102,0.26932916238969185,0.50057243520782,0.3877328546038381,28.074245529089524,0.36086559295654475,-0.5023876393671234,-0.16609764099121094,-0.9290047504375369,0.5968094684551151,-0.5475511957143748,0.21535591373195295,-0.42512989044189453,68.9102351055262,39.846336930214974,0.38145355472316306,2,-0.09936189651489258,0.31340980529785156,0.7207438945770264,0.5353670120239258,0.4785184860229492,0,0.1358124403339136,1.0877018559963776,9.61485195159912,1.3597174223813335,9.384490966796877,-2.2727559717983796,9.558497428894043,0.1358124403339136
3391,2013-02-26,9.401297569274902,9.619794845581056,9.400309562683104,9.458641052246094,42350680.0,-0.039106739350852515,-6.400106107618525,-0.6516918474844472,35.48064371033513,27.64848717266606,0.2725787803187316,0.5746536310687009,0.8796934990239826,0.7637103406655967,28.46830963342167,0.38360500335693537,-0.496152756736576,-0.48094100952148366,-1.1802630242173358,0.21838100517436843,-0.8306020168694097,-0.13128000217355762,-0.030174236297607848,6.891008052236741,-22.83003004742352,0.34966100734792627,2,0.26595354080200195,0.6960268020629883,1.1364810466766357,0.9179840087890625,0.8512487411499023,1,0.12314658943647139,-2.606559278078761,9.783914566040039,1.0877018559963776,9.61485195159912,1.3597174223813335,9.384490966796877,0.12314658943647139
3392,2013-02-27,9.68900203704834,9.731514930725098,9.396354675292967,9.431946754455566,26404001.0,0.0306026339080796,-1.0421693047904497,-4.4827287997472105,44.975421877759956,30.242995154915803,-0.06193690790440698,0.2187400056844595,0.5917641707893182,0.467972545601242,28.58003720605162,0.3351602554321307,-0.4704862642074694,-0.14281415939331055,-0.7312852315386724,0.4456569127520513,-0.43704969546599237,0.15142137667937128,-0.30578681983947753,53.525655393947446,20.533150671920296,0.29423553607268127,2,-0.021750926971435547,0.4083223342895508,0.9278707504272461,0.630279541015625,0.5734310150146484,2,0.07244901524707315,-6.400106107618525,9.401297569274902,-2.606559278078761,9.783914566040039,1.0877018559963776,9.61485195159912,0.07244901524707315
3393,2013-02-28,9.886736869812012,10.00043487548828,9.770073890686037,9.876850128173828,41869833.0,0.02040817330903466,-1.061956609885913,0.038461538461538464,48.430294649075876,33.42740414006083,-0.2815278018588252,-0.033670512737685954,0.39816928481327096,0.2649302026920548,29.669183116678344,0.31143283843993963,-0.4490876050463406,0.08853559494018626,-0.39192161232331557,0.5689928022036881,-0.15169300869156466,0.32876419857193717,-0.4916716060562134,81.17832605016574,45.56294143130478,0.24022860363175053,2,-0.20712709426879883,0.2105875015258789,0.7313716411590576,0.4325447082519531,0.4893941879272461,3,0.04900002363269196,-1.0421693047904497,9.68900203704834,-6.400106107618525,9.401297569274902,-2.606559278078761,9.783914566040039,0.04900002363269196
3394,2013-03-01,9.980661392211914,10.114131927490234,9.921340942382812,9.985604286193848,33884995.0,0.009500052811832083,-2.1200043214211304,-0.49995177003954855,53.11837400516718,37.36797940487638,-0.35947249459417385,-0.16567875594441972,0.30733038111389455,0.1695055783275521,30.610278760370445,0.22739505767822266,-0.43112012981339554,0.2012448787689216,-0.21200483981218277,0.614494597350026,-0.00537998052162969,0.4078697380594729,-0.5843067169189471,81.40502016889796,40.39944631490681,0.20662485929055213,3,-0.2442030906677246,0.11666297912597656,0.6250889301300049,0.3386201858520508,0.6970148086547852,4,0.05052008115823026,-1.061956609885913,9.886736869812012,-1.0421693047904497,9.68900203704834,-6.400106107618525,9.401297569274902,0.05052008115823026
3395,2013-03-04,10.277262687683104,10.34646987915039,9.990548133850098,9.990548133850098,36391803.0,0.029717599246742665,-1.482760226448733,-58.00540227667338,57.7760683395244,41.08063536481585,-0.6032703387074054,-0.4605879850309087,0.016846717971725766,-0.12451838026418294,30.212016011188293,0.36580848693847656,-0.38796872012360595,0.4817802429199194,0.0177681350614165,0.9457923507784223,0.24977418899066883,0.7137862968491699,-0.8378413772583002,92.71591579775705,49.74104155793632,0.23200605392925103,3,-0.4246354103088361,-0.17993831634521307,0.31365752220153986,0.04201889038086115,0.4004135131835955,0,-0.003848005811910027,-2.1200043214211304,9.980661392211914,-1.061956609885913,9.886736869812012,-1.0421693047904497,9.68900203704834,-0.003848005811910027
3396,2013-03-05,10.573864936828613,10.608469009399414,10.371187210083008,10.390960693359377,31446799.0,0.028860043589328033,-1.1333379062579043,0.6379314932710644,61.15992690063438,45.151556792631744,-0.8497391843179045,-0.761176096946766,-0.26958708435762624,-0.4176606385818129,29.80728597678955,0.33120632171631037,-0.30937469943338414,0.7561373233795159,0.19278581058084043,1.3194888361781913,0.47446156698017816,1.0378130797788536,-1.0618797409057628,97.14514781344366,54.026370561501,0.28167575639933773,3,-0.590238094329834,-0.47654056549072266,0.014583587646484375,-0.25458335876464844,0.049433708190919745,1,-0.029452984942233584,-1.482760226448733,10.277262687683104,-2.1200043214211304,9.980661392211914,-1.061956609885913,9.886736869812012,-0.029452984942233584
3397,2013-03-06,10.494771003723145,10.6776762008667,10.489828109741213,10.544204711914062,32893533.0,-0.007480134612840139,-5.333435153775982,-0.2702709748734312,61.81172041754319,49.25452358189296,-0.6971844539578935,-0.6762639396970762,-0.18278715085826747,-0.3346632762067756,29.441466634337633,0.1878480911254865,-0.21090179808961196,0.651337909698487,0.014551850518401466,1.2881239688785726,0.33294488010844425,0.9697309392885298,-0.8731374264526384,79.84742930996434,35.37219854666772,0.3183930295900426,3,-0.45775556564331055,-0.3974466323852539,0.09367752075195312,-0.17400646209716797,0.08898067474365234,2,-0.02308051249640486,-1.1333379062579043,10.573864936828613,-1.482760226448733,10.277262687683104,-2.1200043214211304,9.980661392211914,-0.02308051249640486
3398,2013-03-07,10.628241539001463,10.717223167419434,10.489828109741213,10.539261817932127,27480574.0,0.012717813016688728,-1.4210649229332815,-1.7999807080158194,68.23142671604333,52.35400044946524,-0.71037940736589,-0.7939894557860807,-0.30843550541100306,-0.46373037055492183,28.918742057538914,0.22739505767822088,-0.12656947326104273,0.7489690780639631,0.021794803075737335,1.4761433530521888,0.3853819405698502,1.112556215558076,-0.8798828468994131,88.8197492519856,37.119271315392425,0.3635871374941132,3,-0.5714526176452619,-0.590237617492674,-0.03979301452636541,-0.3074769973754865,-0.15818691253661932,3,-0.03441853345128654,-5.333435153775982,10.494771003723145,-1.1333379062579043,10.573864936828613,-1.482760226448733,10.277262687683104,-0.03441853345128654
3399,2013-03-08,11.073145866394043,11.132466316223145,10.727109909057617,10.751827239990234,47996146.0,0.041860577383375785,-1.1866638543277008,3.6111444556386787,75.12115928948144,56.23389287839609,-1.035572248378573,-1.2135110863382117,-0.7395490925074668,-0.9070457086716246,28.44155120989129,0.5042247772216815,-0.015140050721607068,1.1382605075836185,0.23580382972794744,2.0407171854392896,0.687032168655783,1.589488846511454,-1.1891461477475591,94.80519263597095,37.74715708721794,0.4512283389278357,3,-0.8087353706359863,-0.8275203704833984,-0.5242445468902588,-0.7523813247680664,-0.7316188812255859,4,-0.06294641261524059,-1.4210649229332815,10.628241539001463,-5.333435153775982,10.494771003723145,-1.1333379062579043,10.573864936828613,-0.06294641261524059
3400,2013-03-11,10.974278450012207,11.033598899841307,10.830920219421387,11.01382541656494,21082001.0,-0.008928575273436046,4.125012057490298,-0.12307710572319268,71.42856690312288,60.22810656648362,-0.8382449737005242,-1.0803303163865206,-0.62424947143443,-0.812515425004019,27.938572375883343,0.24222564697265625,0.11575272331371877,0.982445478439331,-0.030533309937858633,1.9954242668165207,0.4759560842507362,1.488934872627926,-0.8905240757534578,79.22077922077922,19.968749081831334,0.5064893941885952,3,-0.7098679542541504,-0.7286529541015625,-0.4772822856903076,-0.6535139083862305,-0.6179218292236328,0,-0.02702703877038748,-1.1866638543277008,11.073145866394043,-1.4210649229332815,10.628241539001463,-5.333435153775982,10.494771003723145,-0.02702703877038748
3401,2013-03-12,10.919900894165039,11.023712158203123,10.875411033630373,10.934730529785156,18090776.0,-0.004955000558338085,-1.8571822290817181,0.37498794250990397,73.15841198348276,63.35954991156393,-0.6099417913324174,-0.9946435810347971,-0.5543702116310261,-0.7627563122101666,27.002544887018853,0.14830112457275035,0.19922554517197177,0.8758165359497063,-0.2164649918330106,1.9680980637324232,0.32967577205834786,1.4219572998410648,-0.6683526091919862,66.92300272313767,3.683735349666975,0.5461407638913585,3,-0.4686307907104492,-0.6742753982543945,-0.5193004608154297,-0.5991363525390625,-0.4597330093383789,1,-0.022181949785622157,4.125012057490298,10.974278450012207,-1.1866638543277008,11.073145866394043,-1.4210649229332815,10.628241539001463,-0.022181949785622157
3402,2013-03-13,10.934730529785156,10.964390754699707,10.87046718597412,10.905071258544922,16746584.0,0.0013580375649784315,1.1111230198709967,-2.0,77.88048847420416,66.63179366991153,-0.4799540875304782,-0.9819517308977268,-0.562289942616875,-0.7782184677690509,26.976541887605,0.09392356872558771,0.27883357882260995,0.8412125110626221,-0.3197210980378298,2.002146120163074,0.26074570651239704,1.421679315612847,-0.5422353598120893,69.23062083089083,-1.2667825195978395,0.5804668045502256,3,-0.40782690048217773,-0.6891050338745117,-0.5610713958740234,-0.6139659881591797,-0.3410911560058594,2,-0.028480983954502825,-1.8571822290817181,10.919900894165039,4.125012057490298,10.974278450012207,-1.1866638543277008,11.073145866394043,-0.028480983954502825
3403,2013-03-14,11.36974811553955,11.399408340454102,10.885297775268556,10.964390754699707,43042419.0,0.03978310984156841,1.2127614161108184,13.667138263665596,79.3971368120243,69.55165620400676,-0.7626886937202109,-1.3663282337661737,-0.9845627888693436,-1.2097667581491844,27.068233521755914,0.5141105651855451,0.42330985108577757,1.1996078491210938,-0.08574201868615461,2.484957716928342,0.5569329152174696,1.842282783024718,-0.858857562166472,95.58823529411765,23.727382895078406,0.6426749339036245,3,-0.6747698783874512,-0.9906516075134277,-0.996088981628418,-1.0489835739135742,-0.5536584854125977,3,-0.06913050571441393,1.1111230198709967,10.934730529785156,-1.8571822290817181,10.919900894165039,4.125012057490298,10.974278450012207,-0.06913050571441393
3404,2013-03-15,11.33514404296875,11.359861373901367,11.221446990966797,11.325257301330565,63316049.0,-0.0030435214763909757,3.666591643489864,0.024390186520115053,77.21121597640263,71.71111705254879,-0.5763558482056013,-1.2627699118656857,-0.9381501148431468,-1.168070676447341,26.72223267130893,0.1483011245727539,0.536688450082103,1.0801261425018307,-0.2792182467835307,2.439470531787192,0.40045394785915,1.7597983371445114,-0.6643202879210879,88.69557777766593,15.781484875360547,0.679672194642681,3,-0.4498462677001953,-0.956047534942627,-0.9614849090576172,-1.0143795013427734,-0.33120632171631037,4,-0.07631922569528582,1.2127614161108184,11.36974811553955,1.1111230198709967,10.934730529785156,-1.8571822290817181,10.919900894165039,-0.07631922569528582
3405,2013-03-18,11.19178581237793,11.201672554016113,10.998994827270508,11.02865505218506,47330239.0,-0.012647235010634583,1.2162167798987429,16.499951770036404,84.286213620743,74.28070446589419,-0.32366725884554803,-1.0424309887946137,-0.7834494661895128,-1.018934586738478,25.333059584544742,0.3361492156982422,0.6338456902258898,0.8539665222167976,-0.5225439011288557,2.230476945562451,0.16571131054397092,1.5422217338896242,-0.38981683195710914,60.74751863838394,-19.670470965864652,0.6882552116728266,3,-0.24716758728027344,-0.8126893043518066,-0.8329567909240723,-0.8710212707519531,-0.20267772674560547,0,-0.07597168507898899,3.666591643489864,11.33514404296875,1.2127614161108184,11.36974811553955,1.1111230198709967,10.934730529785156,-0.07597168507898899
3406,2013-03-19,11.157182693481444,11.349973678588867,11.068202018737793,11.340086936950685,42052389.0,-0.0030918317663134465,1.7804896411211963,-1.1212124755196038,81.13204647383586,76.42740736103781,-0.22084291305906056,-0.9400008391180812,-0.7367159804147452,-0.9770385963133617,24.872915894540032,0.2817716598510742,0.7196120767216705,0.7457072257995581,-0.6411224718264634,2.1325369234255795,0.052292376986548206,1.439122074612568,-0.24767462825463227,54.20555861061761,-28.390801229920974,0.6934148488130105,3,-0.2125644683837873,-0.7780861854553205,-0.7983536720275861,-0.836418151855467,-0.29660129547118963,1,-0.07177672847113548,1.2162167798987429,11.19178581237793,3.666591643489864,11.33514404296875,1.2127614161108184,11.36974811553955,-0.07177672847113548
3407,2013-03-20,11.340086936950685,11.438955307006836,11.17201328277588,11.221446990966797,36681553.0,0.016393407591694498,-1.454556216649956,-0.648645125632854,81.0126252553948,77.84754053207686,-0.3031037587435179,-1.035689676444406,-0.918182239700224,-1.1516702134029924,24.657762779949014,0.2817726135253924,0.7803538943501955,0.8395319938659682,-0.5454782524176238,2.2245422401495603,0.1470268707241722,1.5320371170077642,-0.3423968221829625,82.14268489299866,-0.606896179614111,0.692505123141796,3,-0.2570543289184588,-0.9412169456481951,-1.071474790573122,-1.0193223953247088,-0.31637477874756215,2,-0.07759367781007798,1.7804896411211963,11.157182693481444,1.2162167798987429,11.19178581237793,3.666591643489864,11.33514404296875,-0.07759367781007798
3408,2013-03-21,11.251107215881348,11.330201148986815,11.102806091308594,11.310426712036133,48722119.0,-0.007846476095293875,3.599955628864518,-0.49999598080431396,77.16701437110353,78.0748577633682,-0.1301674967177444,-0.8429142536186749,-0.830840555068562,-1.0527990733908403,23.73739856024293,0.23728084564209162,0.8088358660083319,0.6572214603424076,-0.6610885159801629,1.975531436664978,-0.0019335278188776783,1.3163764485036928,-0.1829051971435547,57.30341706189902,-24.55806139221479,0.6591549881612849,3,-0.11616945266723633,-0.8522372245788574,-1.0381078720092773,-0.9303426742553711,-0.23728179931640803,3,-0.058435834757134875,-1.454556216649956,11.340086936950685,1.7804896411211963,11.157182693481444,1.2162167798987429,11.19178581237793,-0.058435834757134875
3409,2013-03-22,11.3054838180542,11.389520645141602,11.127523422241213,11.19672966003418,20677122.0,0.004833000088746653,-1.1200047844490135,-1.8333628076719024,74.52830188679239,78.4192727615537,-0.16552812930102867,-0.8054338219948995,-0.8881694735550703,-1.0989198596567533,23.514628401547366,0.26199722290038885,0.8479133953163629,0.6270664691925045,-0.6428422285504141,1.8969751669354231,-0.007887879678955656,1.2620208180639647,0.13347148895263672,69.66284584637528,-10.37842411842874,0.6349543488714596,3,-0.1507725715637207,-0.906613826751709,-1.125852346420288,-0.9847192764282227,-0.25211143493652344,4,-0.04328821267655192,3.599955628864518,11.251107215881348,-1.454556216649956,11.340086936950685,1.7804896411211963,11.157182693481444,-0.04328821267655192
3410,2013-03-25,11.112691879272461,11.493331909179688,10.98416519165039,11.409295082092285,34767277.0,-0.017052957828647797,1.191487309363385,-2.727281496356446,63.523557996334,77.34873342964829,0.05471655576968182,-0.5354414086039156,-0.7027026972339137,-0.8982779137167682,24.740735596231573,0.5091667175292969,0.8565284521877299,0.36783566474914586,-0.84267533302644,1.5783466625247318,-0.2374198341386471,0.9730911636369388,0.014831542968751776,25.24255478554036,-50.46088427122669,0.6052554988877933,3,0.06920766830444336,-0.6866335868835449,-1.0131425857543945,-0.8067569732666016,0.10875511169433594,0,-0.009786481907490874,-1.1200047844490135,11.3054838180542,3.599955628864518,11.251107215881348,-1.454556216649956,11.340086936950685,-0.009786481907490874
3411,2013-03-26,10.559035301208496,10.727109909057617,10.509600639343262,10.727109909057617,144797190.0,-0.04982200389238289,1.5882466423436357,0.5666648446517969,51.30261512754748,74.39563639113088,0.6166483258633804,0.11530909809797762,-0.16199969517569457,-0.34156868955519926,24.62291682102789,0.6030912399291992,0.7845633499153841,-0.24370779991149938,-1.2821998144818547,0.794784214658856,-0.762953807196677,0.2755382073736783,0.9342966079711914,5.025220136943938,-67.25604132531129,0.519246007285178,3,0.4424309730529785,-0.13297700881958008,-0.586777925491333,-0.37174129486083984,0.6030902862548846,1,0.04073031031297014,1.191487309363385,11.112691879272461,-1.1200047844490135,11.3054838180542,3.599955628864518,11.251107215881348,0.04073031031297014
3412,2013-03-27,10.390960693359377,10.623298645019533,10.287150382995604,10.623298645019533,38102124.0,-0.01591761018451021,1.8936147505993148,1.3823501041199735,45.256936059272995,70.60228075193629,0.7816794897149588,0.35697118740824685,-0.006230196920151698,-0.17280854262723544,24.767427621199968,0.33614826202392933,0.7278279432716186,-0.4468803405761701,-1.3676603533151894,0.47389967216284923,-0.9072703469456798,0.013509665793339565,1.1023712158203107,8.60652464908751,-59.038810310759224,0.4603900063695098,3,0.4992804527282697,0.03509759902953924,-0.4347691535949725,-0.20366668701172053,0.7612781524658185,2,0.04519511896055972,1.5882466423436357,10.559035301208496,1.191487309363385,11.112691879272461,-1.1200047844490135,11.3054838180542,0.04519511896055972
3413,2013-03-28,10.371187210083008,10.474998474121094,10.21299934387207,10.321752548217773,22267652.0,-0.0019029504450926993,1.038450123170985,-0.2127704988014317,33.09523033032032,65.70050456903826,0.7207005170045804,0.4373210492678794,-0.0008389682730189918,-0.14851098075905256,26.029583072569686,0.26199913024902344,0.6673449256760229,-0.4908763408660892,-1.3279957444132489,0.3462430626810704,-0.909436042639669,-0.0723166390925094,1.0738974380493165,12.355216956692086,-49.71251951236478,0.4185597017735801,3,0.4819784164428711,0.0548710823059082,-0.4421844482421875,-0.18389320373535156,0.677241325378418,3,0.06291709279779667,1.8936147505993148,10.390960693359377,1.5882466423436357,10.559035301208496,1.191487309363385,11.112691879272461,0.06291709279779667
3414,2013-04-02,10.484885215759276,10.499714851379396,10.24265956878662,10.34646987915039,49999636.0,0.010962872752477981,2.0588235294117423,2.7999652750983515,38.297881073783856,60.590689841598355,0.5293795450986885,0.3829701584766205,-0.12518537540794128,-0.25871432396304606,27.26205789536611,0.257055282592777,0.5937296482899406,-0.4023895263671893,-1.153715918812086,0.34893686607770746,-0.7780527225896385,-0.026726330144740018,0.8862743141174327,21.235566387540956,-37.065320616787304,0.37566319622244865,4,0.36828041076660334,-0.04004192352294744,-0.5766448974609357,-0.3183536529540998,0.48939323425293146,1,0.050447877103188654,1.038450123170985,10.371187210083008,1.8936147505993148,10.390960693359377,1.5882466423436357,10.559035301208496,0.050447877103188654
3415,2013-04-03,10.237715721130373,10.43050765991211,10.18828296661377,10.405791282653807,26533762.0,-0.023573886555991574,1.2272683427308682,-1.214284237868516,35.06493506493511,55.47212190727605,0.7006642681890867,0.6609101928890073,0.10680974831086587,-0.006057903204304438,27.88761307884079,0.29660224914550604,0.4625685626923861,-0.6475816726684549,-1.4058439408619563,0.1106805955250465,-1.0267128067652056,-0.2684505385717042,1.0639541975860567,9.174143054614392,-46.05178238016286,0.3791311340967504,4,0.6030917167663556,0.20712757110595525,-0.329475402832033,-0.07118415832519709,0.7513923645019513,2,0.07967174360036289,2.0588235294117423,10.484885215759276,1.038450123170985,10.371187210083008,1.8936147505993148,10.390960693359377,0.07967174360036289
3416,2013-04-04,10.262433052062988,10.465110778808594,10.24265956878662,10.301980018615724,32045724.0,0.0024143404257259693,-4.624987942509679,0.23529278256923933,35.34485446823372,50.39792515314704,0.5986318842634617,0.6447200074751276,0.06880476933789836,-0.025041516176258938,27.79439836350608,0.22739505767822088,0.33789745483885447,-0.6072927474975582,-1.4042855483628074,0.1897000533676909,-1.005789147930182,-0.20879634706493455,0.9501659104852287,17.045382300004093,-34.90502333008381,0.3984964004326244,4,0.5783743858337402,0.18241024017333984,-0.3714945316314697,-0.0959014892578125,0.608034133911131,3,0.09344898369018106,1.2272683427308682,10.237715721130373,2.0588235294117423,10.484885215759276,1.038450123170985,10.371187210083008,0.09344898369018106
3417,2013-04-05,10.252546310424805,10.445338249206543,10.114131927490234,10.237715721130373,33399666.0,-0.000963391584434814,-1.5283101283101284,-0.3750120574900511,20.1058201058201,44.05779245700444,0.48950429627929637,0.6698742366091821,0.066927383597287,-0.009941284282383833,27.661952207929502,0.3312063217163086,0.19976307482429156,-0.6050682544708259,-1.4328203181359225,0.22268380919427067,-1.0189442863033733,-0.1911922226382785,0.8781073724486568,35.897435897435734,-10.09796718475993,0.41387603183254795,4,0.5511856079101562,0.19229698181152344,-0.3702585697174072,-0.0860147476196289,0.6871290206909197,4,0.08871740243823267,-4.624987942509679,10.262433052062988,1.2272683427308682,10.237715721130373,2.0588235294117423,10.484885215759276,0.08871740243823267
3418,2013-04-08,10.262433052062988,10.311866760253906,10.21794319152832,10.262433052062988,21911751.0,0.0009643206027882822,-1.1111230198709567,0.0,20.91153355797553,38.10037375380257,0.3627753639919309,0.665286460254011,0.04291778332613738,-0.013556937917087453,27.42193469695269,0.09392356872558594,0.07551412515311817,-0.5768910884857181,-1.4413364269954023,0.28755425002396606,-1.0091137577405593,-0.14466841923087692,0.7665684552721501,38.46153846153829,-2.0444850299371424,0.4322226692548417,4,0.5412988662719727,0.36926984786987305,-0.3801453113555908,-0.0959014892578125,0.7859954833984375,0,0.08670514967046095,-1.5283101283101284,10.252546310424805,-4.624987942509679,10.262433052062988,1.2272683427308682,10.237715721130373,0.08670514967046095
3419,2013-04-09,10.376131057739258,10.450281143188477,10.311866760253906,10.35141372680664,21412674.0,0.011079049685338793,-1.6666544178440847,100.0,27.52046948396294,34.10003058576134,0.1155348495028683,0.5235343195451225,-0.08514799496196446,-0.122784866322867,26.062901487605707,0.18784809112548828,-0.0685221881249749,-0.428342342376709,-1.3091429388257847,0.45245825407236673,-0.868742640601246,0.012057955847827984,0.5613834916113909,74.64812459921528,35.186371113148006,0.44040029822453747,4,0.04448986053466797,0.3312053680419922,-0.48766398429870605,-0.20959949493408203,0.672297477722168,1,0.0647926933440881,-1.1111230198709567,10.262433052062988,-1.5283101283101284,10.252546310424805,-4.624987942509679,10.262433052062988,0.0647926933440881
3420,2013-04-10,10.6776762008667,10.717223167419434,10.415677070617676,10.465110778808594,28288679.0,0.02906142390159272,1.0677964993280515,8.599853383748746,38.47981879277979,32.67527543745382,-0.28408069860303264,0.2093633217779427,-0.39641890152550907,-0.41814000469915946,24.848370658674103,0.3410921096801758,-0.19739170401321893,-0.11196708679199219,-0.9907151389310389,0.7667809653470545,-0.5513411128615164,0.32740693927753206,0.1775000862979077,93.44262295081968,53.53892671625421,0.4393740260695235,4,-0.26199865341186523,0.06426382064819336,-0.7607848644256592,-0.5111446380615234,0.39546966552734375,2,0.02777779018260862,-1.6666544178440847,10.376131057739258,-1.1111230198709567,10.262433052062988,-1.5283101283101284,10.252546310424805,0.02777779018260862
3421,2013-04-11,10.6776762008667,10.756770133972168,10.539261817932127,10.687562942504883,17555613.0,0.0,1.9333333333333573,-0.04651152356981664,32.55210845310431,31.263627925657293,-0.2966808298676593,0.20056930120477645,-0.4071420244994215,-0.41141356857486144,23.60946063337538,0.21750831604004084,-0.3250487051133746,-0.09985585212707448,-0.9777213381994407,0.7780096339452918,-0.5387885951632576,0.33907689090910864,0.10339565033047116,87.6923076923077,50.93674953444439,0.4389327430361834,4,-0.24222517013549805,0.12605571746826172,-0.7027003765106201,-0.5111446380615234,0.2916584014892578,3,0.029166635034348243,1.0677964993280515,10.6776762008667,-1.6666544178440847,10.376131057739258,-1.1111230198709567,10.262433052062988,0.029166635034348243
3422,2013-04-12,10.623298645019533,10.70733642578125,10.563979148864746,10.628241539001463,17678695.0,-0.005092639524202136,-1.3200370413242273,0.4999517700391892,33.15649880947565,31.270435534452332,-0.2300751089034918,0.2428709947324812,-0.36242818316142156,-0.34905778451199687,22.32634252930404,0.1433572769165039,-0.418274644912195,-0.13866181373595943,-1.0158348084199318,0.7385111809480129,-0.5772483110779465,0.29992468360602764,0.13347148895263494,75.22924738186337,39.37617790271854,0.43858649734198646,4,-0.18784761428833185,0.1804332733154279,-0.5828230381011981,-0.45676708221435725,0.25211238861083984,4,0.02326664713228843,1.9333333333333573,10.6776762008667,1.0677964993280515,10.6776762008667,-1.6666544178440847,10.376131057739258,0.02326664713228843
3423,2013-04-15,10.583751678466797,10.70733642578125,10.529375076293944,10.648015975952148,25582240.0,-0.003722663541166349,-1.057148526639526,13.00135056917778,30.481303559057835,30.401926921704998,-0.17567953995639307,0.23243071148419858,-0.32874152322732364,-0.3042073812895332,20.06339730209451,0.17796134948730646,-0.44642619593290966,-0.13890895843505824,-0.9706816008322647,0.6928636839621483,-0.5547952796336606,0.2769773627635441,-0.4696197509765625,61.111003933421216,28.314598111506903,0.415886321198603,4,-0.1483006477355957,0.21998023986816406,-0.5165817737579346,-0.4172201156616211,0.3015460968017596,0,0.033629252032913115,-1.3200370413242273,10.623298645019533,1.9333333333333573,10.6776762008667,1.0677964993280515,10.6776762008667,0.033629252032913115
3424,2013-04-16,10.470054626464844,10.578808784484863,10.43050765991211,10.549147605895996,22895761.0,-0.01074260389473003,1.1428423786852604,1.2307452586590686,31.843612147261283,30.044002153074572,-0.07186479173987337,0.29301756957718084,-0.21581283504152005,-0.18541952859307465,17.542804627764312,0.1532440185546875,-0.44681656621511934,-0.2093515396118164,-0.9957520134453244,0.5770489342216916,-0.6025517765285713,0.18384869730493847,-0.3440586090087887,15.942146495853626,-17.07406742388212,0.393200236916754,4,-0.03460359573364258,0.3336772918701172,-0.42265820503234863,-0.30352306365966797,0.2669410705566406,1,0.05524077281647055,-1.057148526639526,10.583751678466797,-1.3200370413242273,10.623298645019533,1.9333333333333573,10.6776762008667,0.05524077281647055
3425,2013-04-17,10.341526985168457,10.529375076293944,10.24265956878662,10.509600639343262,66575246.0,-0.012275737413204202,1.761892075624278,2.125013564839935,41.911776179256286,30.77366012096597,0.08150857030343417,0.37374183039790054,-0.07665443347937462,-0.05273357274954016,15.881942465183684,0.2867155075073242,-0.4193419854448912,-0.2953662395477288,-1.0566676924214917,0.46593521332603416,-0.6760169659846103,0.08528448688915269,-0.2039041595458979,19.23076923076951,-16.610393124576625,0.3806507264368814,4,0.09392404556274414,0.4622049331665039,-0.08650898933410645,-0.0959014892578125,0.26199913024902344,2,0.06835562594448463,1.1428423786852604,10.470054626464844,-1.057148526639526,10.583751678466797,-1.3200370413242273,10.623298645019533,0.06835562594448463
3426,2013-04-18,10.356356620788574,10.53431797027588,10.306922912597656,10.435450553894043,38477422.0,0.001433988969074429,-1.5555555555555756,0.4705909054800894,48.547699573735635,33.93386895073436,0.09096950536179449,0.31182770671166615,-0.08603952849737695,-0.0642236226289512,13.820152843862537,0.22739505767822443,-0.412769000261461,-0.2404953002929684,-0.9701582462880705,0.48916764570213367,-0.6053267732905194,0.12433617270458264,-0.2073395231628421,24.467982489446136,-14.20605470863331,0.36483147299755087,4,0.13100004196166992,0.4473752975463867,-0.10133862495422363,-0.11073112487792969,0.39547061920166016,3,0.06921249159831366,1.761892075624278,10.341526985168457,1.1428423786852604,10.470054626464844,-1.057148526639526,10.583751678466797,0.06921249159831366
3427,2013-04-19,10.46016788482666,10.593639373779297,10.366244316101074,10.578808784484863,25435029.0,0.010023917468205301,2.0666469460985426,1.5,53.48836687616137,37.55351709719945,0.02202243359786138,0.14621145967775817,-0.1783068121340552,-0.164689191652732,11.39015281674656,0.23728275299072266,-0.37196349273971663,-0.09268808364868164,-0.7344798895598998,0.5491037222625366,-0.41358398660429074,0.22820781930692746,-0.2999844006378183,46.808510638298074,4.606816884910273,0.32089590295560944,4,0.039546966552734375,0.3435640335083008,-0.11172008514404297,-0.21454238891601562,0.45479011535644354,4,0.048676725186015846,-1.5555555555555756,10.356356620788574,1.761892075624278,10.341526985168457,1.1428423786852604,10.470054626464844,0.048676725186015846
3428,2013-04-22,10.593639373779297,10.638129234313963,10.440394401550293,10.544204711914062,41609150.0,0.012759975788366518,1.8571428571429047,-0.4166747049934086,54.19846709948399,40.51773905447957,-0.06652221734219133,-0.04115121586689341,-0.2962142624758606,-0.2930577107928123,9.127599976723367,0.1977348327636701,-0.3272275965569076,0.07365679740905762,-0.4786598001315703,0.6259733949496855,-0.20250150136125633,0.34981509617937157,-0.42251283075860613,88.75012057490159,42.0830396646857,0.27615829877031356,4,-0.09392452239990234,0.21009254455566406,-0.20737481117248535,-0.34801387786865234,0.18290328979492365,0,0.026598192548303867,2.0666469460985426,10.46016788482666,-1.5555555555555756,10.356356620788574,1.761892075624278,10.341526985168457,0.026598192548303867
3429,2013-04-23,10.816089630126953,10.84080696105957,10.554092407226562,10.56892204284668,26665399.0,0.020998473565019715,-1.0714359536162386,4.999884250327957,72.76263569138514,44.32694093210238,-0.24585565273687493,-0.3184738651058865,-0.5017883320226826,-0.5076388859148366,6.876523136014705,0.2867145538330078,-0.24432866117600405,0.3205767631530758,-0.11656625009574562,0.7577197764018972,0.1020052565286651,0.5391482697774865,-0.6342388894510513,95.86768558186107,42.62148605953364,0.21857150662441113,4,-0.2743563652038574,-0.012357711791992188,-0.2790522575378418,-0.4369931221008301,-0.1483001708984375,1,0.006398629033993242,1.8571428571429047,10.593639373779297,2.0666469460985426,10.46016788482666,-1.5555555555555756,10.356356620788574,0.006398629033993242
3430,2013-04-24,11.00393772125244,11.073145866394043,10.830920219421387,10.865524291992188,21773266.0,0.01736746805446754,-1.3333379266629002,0.5599983022988345,75.86205290796916,49.13915698264292,-0.4275142593481398,-0.5427124466085669,-0.6661816260683278,-0.6851038513457421,5.3988436720174215,0.25705623626708984,-0.15425732910664536,0.5138625621795629,0.10741684041063948,0.9203082839484864,0.3106397012951003,0.7170854230640256,-0.7957287317611907,90.96762309211707,31.773190931462608,0.2032228608844621,4,-0.3460350036621076,-0.2002058029174787,-0.37174057960510076,-0.6248412132263166,-0.5239963531494123,2,-0.024258772722367983,-1.0714359536162386,10.816089630126953,1.8571428571429047,10.593639373779297,2.0666469460985426,10.46016788482666,-0.024258772722367983
3431,2013-04-25,10.989108085632324,11.06325912475586,10.900128364562988,11.033598899841307,21791768.0,-0.001347666262366598,2.1428335201278776,-0.3214342311057741,75.60138345541664,53.85525527663637,-0.4066230042378063,-0.5207077765375825,-0.6288608399110025,-0.6613716036863195,5.594507984775598,0.1631307601928711,-0.08304129831148899,0.47752928733825684,0.014195527193439972,0.9408630474830737,0.2458624072658484,0.7091961674106653,-0.729002883526908,88.11181263828179,24.89765392382185,0.2316668800724084,4,-0.3312053680419922,-0.18537616729736328,-0.32725071907043457,-0.6100115776062012,-0.62286376953125,3,-0.035087649262361076,-1.3333379266629002,11.00393772125244,-1.0714359536162386,10.816089630126953,1.8571428571429047,10.593639373779297,-0.035087649262361076
3432,2013-04-26,10.860581398010254,10.95450496673584,10.796317100524902,10.910014152526855,30693747.0,-0.011695825231723078,1.2857142857142858,1.111077767298338,69.20639392454683,58.158043095024034,-0.2692082339247168,-0.3743894955360325,-0.4811676035685757,-0.5241257101453023,6.252332856042445,0.19279098510742188,-0.05506243713532655,0.3255215644836422,-0.1591808901344649,0.8102240191017493,0.08317033717458777,0.5678727917926967,-0.5516937560475199,66.4063253593132,0.05860157510295494,0.24235122730905392,4,-0.20267868041992188,-0.05684947967529297,-0.19872403144836426,-0.48148488998413086,-0.4399604797363281,4,-0.010013658940942527,2.1428335201278776,10.989108085632324,-1.3333379266629002,11.00393772125244,-1.0714359536162386,10.816089630126953,-0.010013658940942527
3433,2013-04-29,11.023712158203123,11.053372383117676,10.919900894165039,10.919900894165039,28572560.0,0.015020444506106845,-1.5714259466808753,-2.100050160126522,70.15387318551093,62.41473876594066,-0.40607013898453026,-0.5123991820011344,-0.6193350406749172,-0.6768686956098406,6.846086687344738,0.19279098510742188,-0.010049408335449428,0.45602607727050604,-0.06844571666021082,0.9804978712012229,0.1937901803051485,0.7182619742358636,-0.66896902277451,90.47618172698292,24.13830897382526,0.26223589696535804,4,-0.3658094406127912,-0.2199802398681623,-0.2827608585357648,-0.624842166900633,-0.7415056228637678,0,-0.009865475119385403,1.2857142857142858,10.860581398010254,2.1428335201278776,10.989108085632324,-1.3333379266629002,11.00393772125244,-0.009865475119385403
3434,2013-04-30,11.01382541656494,11.122578620910645,10.944618225097656,11.06325912475586,17881374.0,-0.0008968613744896325,1.1176597422788632,-0.47618828890075465,62.78198269809863,64.73365060136759,-0.34747898179090875,-0.4857588843667049,-0.5776468778683466,-0.6573355267935241,7.624290119156091,0.17796039581298828,0.039294910424480634,0.41969232559203995,-0.13940112939808635,0.9787857805821663,0.1401455980969768,0.6992390530871031,-0.6159781172784005,66.6668615357628,3.602336572445715,0.279546727495063,4,-0.29907464981078924,-0.2100934982299787,-0.24692153930663885,-0.6149554252624494,-0.8008260726928693,1,-0.021544081553521166,-1.5714259466808753,11.023712158203123,1.2857142857142858,10.860581398010254,2.1428335201278776,10.989108085632324,-0.021544081553521166
3435,2013-05-02,11.053372383117676,11.221446990966797,10.910014152526855,10.98416519165039,27331041.0,0.0035906658274478254,-1.8636281924805438,-1.3999999999999497,63.868642432879284,66.43597758571688,-0.30780027007546806,-0.4859823219272279,-0.5809943123389498,-0.6859609916082441,8.386386050384303,0.3114328384399414,0.10179986315641187,0.4184564590454105,-0.15008436587814522,0.9869972839689662,0.13418604658363265,0.7027268715071884,-0.597546578101209,60.46511627906976,0.4945313727472396,0.2842704124617778,5,-0.25952672958374023,-0.24964046478271484,-0.2765817642211914,-0.6545023918151855,-0.7365627288818359,3,-0.03488373597890171,1.1176597422788632,11.01382541656494,-1.5714259466808753,11.023712158203123,1.2857142857142858,10.860581398010254,-0.03488373597890171
3436,2013-05-03,11.221446990966797,11.25605010986328,11.053372383117676,11.112691879272461,38465476.0,0.01520573106772627,1.2777724188933086,1.5714423514172717,70.37043292090395,68.3117627017994,-0.38024356773355805,-0.6097904696271677,-0.7149509104975031,-0.8428941293527394,9.341505545789502,0.2026777267456037,0.17685609122908197,0.5385803699493401,-0.05872471763620801,1.1358854575348882,0.23992782615656694,0.8372329137421133,-0.6890590673552968,92.4732141931071,33.01036618948989,0.29865254379277395,5,-0.37322473526000977,-0.5363559722900391,-0.4174680709838867,-0.7953886985778809,-1.0183343887329102,4,-0.06607932323350785,-1.8636281924805438,11.053372383117676,1.1176597422788632,11.01382541656494,-1.5714259466808753,11.023712158203123,-0.06607932323350785
3437,2013-05-06,11.16212558746338,11.320314407348633,11.132466316223145,11.246163368225098,20560134.0,-0.005286430845431012,-1.620715806279936,-0.7727248811799412,69.43523106514368,70.00473647576158,-0.23566026187761757,-0.5047084058704723,-0.6174495291095443,-0.7711633895892707,10.015564040850522,0.18784809112548828,0.23992126252808,0.4337800025939966,-0.16407940008459398,1.0316394052725872,0.13485030125470132,0.7327097039332919,-0.5428982015016679,61.445595505670646,2.100710768390961,0.2989297013392953,5,-0.22492218017578303,-0.4449024200439471,-0.44836330413818537,-0.7360672950744647,-1.067766189575197,0,-0.071301945595039,1.2777724188933086,11.221446990966797,-1.8636281924805438,11.053372383117676,1.1176597422788632,11.01382541656494,-0.071301945595039
3438,2013-05-07,11.152238845825195,11.241220474243164,11.097862243652344,11.19178581237793,22490590.0,-0.0008857400466170118,1.071406917459005,0.4705855651384575,74.64285665071408,70.21364991568703,-0.15444484924876178,-0.4476952442721398,-0.5631008993567992,-0.7476937790598868,10.661848046280015,0.1433582305908203,0.29670910475974566,0.37940297126769984,-0.20474618982768433,0.963552132363084,0.08732839072000864,0.671477551815391,-0.43485927686931447,59.035959751854236,-5.559525481067311,0.292074580547692,5,-0.09392309188842773,-0.4350156784057617,-0.49408912658691406,-0.7261805534362793,-1.0677671432495117,1,-0.06560278502510264,-1.620715806279936,11.16212558746338,1.2777724188933086,11.221446990966797,-1.8636281924805438,11.053372383117676,-0.06560278502510264
3439,2013-05-08,11.048428535461426,11.05831527709961,10.919900894165039,10.974278450012207,33401982.0,-0.009308472657275524,1.947383384440428,-1.8749879425098872,76.00002806111718,70.22898048825903,-0.01588147543318108,-0.3066581509106463,-0.42254463719060453,-0.6328185756912212,11.529058547942274,0.23233795166015625,0.3413991771688263,0.2419777870178219,-0.3231157887579954,0.8070713627936392,-0.04056900087008586,0.5245245749057297,-0.24663808913055973,33.73490055342362,-35.08705268399056,0.2825467878879084,5,0.009887218475341797,-0.3312053680419922,-0.4088165760040283,-0.6223702430725098,-1.0529375076293928,2,-0.06935122019052553,1.071406917459005,11.152238845825195,-1.620715806279936,11.16212558746338,1.2777724188933086,11.221446990966797,-0.06935122019052553
3440,2013-05-09,10.974278450012207,11.048428535461426,10.865524291992188,11.038541793823242,20657221.0,-0.006711369423373137,3.3529545274004473,-0.8666658092396337,71.77705688523339,69.80405531379422,0.059920257906075136,-0.22045066465629937,-0.31720283571094576,-0.5488696218321714,11.729453064577338,0.18290424346923828,0.37777572413852845,0.15299758911132777,-0.413432723073754,0.7194279012964095,-0.130217566981214,0.43621274520386955,0.3460359573364258,23.91304347826087,-48.43248492270729,0.28321515609254094,5,0.08403730392456055,-0.25705528259277344,-0.3252739906311035,-0.548220157623291,-1.0578813552856445,3,-0.06936939951066123,1.947383384440428,11.048428535461426,1.071406917459005,11.152238845825195,-1.620715806279936,11.16212558746338,-0.06936939951066123
3441,2013-05-10,10.989108085632324,11.112691879272461,10.934730529785156,10.974278450012207,28694547.0,0.001351308488085623,-2.789415969458208,-0.23076352303925207,69.88850782940972,69.87984574766787,0.050389630225994964,-0.22214163279130084,-0.2876905514713304,-0.554819716906156,11.906281621606208,0.1779613494873047,0.37138891300780585,0.1522556304931637,-0.41467513780500376,0.7191863987913312,-0.13120975365592003,0.43572101464224744,0.3221105194091791,27.173808195738147,-46.40254528962694,0.28346538414908384,5,0.10381126403808594,-0.2718849182128906,-0.3462827205657959,-0.5630497932434082,-0.8354291915893572,4,-0.06117861669551494,3.3529545274004473,10.974278450012207,1.947383384440428,11.048428535461426,1.071406917459005,11.152238845825195,-0.06117861669551494
3442,2013-05-13,10.87046718597412,10.998994827270508,10.796317100524902,10.95450496673584,33900801.0,-0.010796226475679238,1.3428580877732579,-5.666881028939026,60.526310063699945,68.8101165119111,0.1906267372606063,-0.0885753533813709,-0.13444710917396563,-0.42789902089614706,11.866265655526643,0.20267772674560547,0.3377439540180056,0.021256303787229314,-0.5367797188446879,0.5792923264191465,-0.2577617075287293,0.3002743151031879,0.4318375328063979,16.666559488976375,-52.71881720963076,0.279018011315959,5,0.18784856796264826,-0.15324401855468572,-0.227641820907591,-0.4444088935852033,-0.6722984313964826,0,-0.061391527367039234,-2.789415969458208,10.989108085632324,3.3529545274004473,10.974278450012207,1.947383384440428,11.048428535461426,-0.061391527367039234
3443,2013-05-14,10.939675331115724,10.974278450012207,10.771599769592283,10.885297775268556,24028323.0,0.006366621043748966,2.2800203724140227,-0.6470608261461507,55.31921705643371,67.98092032950389,0.12096513161321099,-0.13676332498406119,-0.17390963744960963,-0.4873147519748411,11.921738630899274,0.20267868041992365,0.3058033674923344,0.07266826629638778,-0.4722703796928993,0.6176069122856749,-0.19980105669825576,0.34513758929103133,0.34238988293456885,49.27571079877392,-16.067500561310716,0.2724693229946431,5,0.10628175735473455,-0.17054653167724787,-0.3153877258300799,-0.5136170387268084,-0.8996944427490252,1,-0.07727066001887717,1.3428580877732579,10.87046718597412,-2.789415969458208,10.989108085632324,3.3529545274004473,10.974278450012207,-0.07727066001887717
3444,2013-05-15,11.048428535461426,11.08303165435791,10.860581398010254,10.974278450012207,22188732.0,0.009941172937406595,2.1034592868547097,1.3636156368929655,52.05482106865502,66.66827351125674,0.019709202015953053,-0.21077085736439116,-0.2540681443528392,-0.5866487746769806,12.521786655297229,0.22245025634765625,0.29447646866466926,0.15250277519226074,-0.36440458701694745,0.6694101374014689,-0.10595090591234424,0.4109564562968657,0.20300875192138612,81.15953374843787,18.27038676491557,0.2584536811046043,5,-0.002471446990966797,-0.26694154739379883,-0.33071112632751465,-0.6223702430725098,-1.3525056838989258,2,-0.08724832040971187,2.2800203724140227,10.939675331115724,1.3428580877732579,10.87046718597412,-2.789415969458208,10.989108085632324,-0.08724832040971187
3445,2013-05-16,11.048428535461426,11.078088760375977,11.00393772125244,11.038541793823242,12047793.0,0.0,1.1428709228458946,0.1333341907603663,52.77778273971672,64.71353460223594,0.021159293550020664,-0.16347776836203565,-0.23444569535421422,-0.577370785093386,13.139723565808358,0.07415103912353693,0.2678434121484923,0.1171576976776123,-0.3324225521160713,0.5667379474712959,-0.1076324272192295,0.3419478225744541,0.17421850085395363,81.15953374843787,20.574357343096686,0.22479012489684175,5,-0.002471446990966797,-0.26694154739379883,-0.4844498634338379,-0.6223702430725098,-1.359426498413086,3,-0.0953020155083456,2.1034592868547097,11.048428535461426,2.2800203724140227,10.939675331115724,1.3428580877732579,10.87046718597412,-0.0953020155083456
3446,2013-05-17,11.073145866394043,11.122578620910645,10.974278450012207,11.023712158203123,39938820.0,0.0022371806862200305,1.000012861488203,5.000000000000179,61.02562174633102,63.779133566812305,-0.029957134475777636,-0.13886116158533923,-0.24841062725816343,-0.5923353869337671,13.874172984706984,0.1483001708984375,0.26142831818422074,0.1060355663299557,-0.25641057645124654,0.46848170911115794,-0.07518750506064542,0.2872586377205568,0.12243833391795,85.91574554110021,24.99010835831625,0.1812230713906015,5,-0.06673574447631836,-0.291658878326416,-0.4943370819091797,-0.647087574005127,-1.5690259933471662,4,-0.10446433069920125,1.1428709228458946,11.048428535461426,2.1034592868547097,11.048428535461426,2.2800203724140227,10.939675331115724,-0.10446433069920125
3447,2013-05-20,10.969334602355957,11.132466316223145,10.860581398010254,11.09291934967041,26430273.0,-0.009375047099591027,1.6829158118612486,-2.5000096459920003,46.99451074815973,60.707095133195146,0.048758233819134134,0.005324420089522164,-0.13228174499919731,-0.48014429412888404,14.678417121537379,0.2718849182128906,0.24678067100330203,-0.023234033584595082,-0.296246864716446,0.24977879754725585,-0.15974044915052055,0.11327238198133038,0.20081053211285393,54.79444814427236,-2.294381456370104,0.13650641556592527,5,-0.017301559448242188,-0.18784761428833008,-0.349743127822876,-0.543276309967041,-1.403916358947754,0,-0.07435781092298943,1.000012861488203,11.073145866394043,1.1428709228458946,11.048428535461426,2.1034592868547097,11.048428535461426,-0.07435781092298943
3448,2013-05-21,10.875411033630373,10.998994827270508,10.81114673614502,10.969334602355957,17535189.0,-0.00856237612675359,1.4516205317136315,0.7599932092477555,43.000000000000206,57.0404253486266,0.11095201045453962,0.128002738167309,-0.031180808108265623,-0.3790912993005353,15.463188372433972,0.18784809112548828,0.20142466749423882,-0.13124618530273224,-0.33881740959287754,0.07632503898741305,-0.2350317974478049,-0.027460573157659596,0.2708213789458469,20.000118719727023,-34.395106022906376,0.10378561214507281,5,0.07662200927734197,-0.09392404556274592,-0.2558195590972918,-0.44935274124145685,-1.0410737991333026,1,-0.06227279842191513,1.6829158118612486,10.969334602355957,1.000012861488203,11.073145866394043,1.1428709228458946,11.048428535461426,-0.06227279842191513
3449,2013-05-22,10.885297775268556,10.959447860717773,10.781487464904783,10.905071258544922,16224754.0,0.0009090913076859053,1.7692364769607756,0.2105273846028728,41.237113402061965,53.64709829494089,0.08436339278840954,0.13024444355500364,-0.047970105599127066,-0.38140301842550706,15.493879953742667,0.17796039581299006,0.15874130569297407,-0.12481985092162873,-0.32101000184867523,0.07137030000541777,-0.2229149263851511,-0.026724775458106365,0.24716854095458807,29.57736911322051,-23.05657220147341,0.09809507546352315,5,0.06673526763915838,-0.10381078720092951,-0.2657063007354754,-0.45923948287964045,-1.0390968322753924,2,-0.07765675357291746,1.4516205317136315,10.875411033630373,1.6829158118612486,10.969334602355957,1.000012861488203,11.073145866394043,-0.07765675357291746
3450,2013-05-23,10.736995697021484,10.791374206542967,10.60352611541748,10.638129234313963,33712811.0,-0.01362407178093139,-1.2353194845577051,-4.999951770040088,24.210501733230814,48.57176428425435,0.2184383976797175,0.27143933894213035,0.09475109790871628,-0.22457490530294777,15.039254652753996,0.281771659851076,0.10331177283124227,-0.2597748279571537,-0.4909388059953024,-0.028610849919004977,-0.37535681697622714,-0.14419283893808021,0.3738186264038088,25.233397159207694,-21.437428275822985,0.11558198901907427,5,0.13100051879882812,0.04449129104614258,-0.11740422248840332,-0.31093740463256836,-1.0035028457641602,3,-0.0969612799367876,1.7692364769607756,10.885297775268556,1.4516205317136315,10.875411033630373,1.6829158118612486,10.969334602355957,-0.0969612799367876
3451,2013-05-24,10.60352611541748,10.806203842163086,10.529375076293944,10.806203842163086,19486890.0,-0.012430812619309228,1.7317137439242045,-2.0500149514319244,22.439056065408437,44.33984717333307,0.3257135487478138,0.39478162767032643,0.22272683038164587,-0.08358456086005184,14.668204498962961,0.2768287658691424,0.04707726167854531,-0.37396531105041575,-0.6645087247511636,-0.08342189734966787,-0.5192370179007888,-0.2286936042000427,0.46670515136718826,12.29516103272231,-31.163934822326944,0.14527170685037355,5,0.22739458084106445,0.21009254455566406,0.016065359115600586,-0.17746782302856445,-0.7167892456054688,4,-0.08624716612329808,-1.2353194845577051,10.736995697021484,1.7692364769607756,10.885297775268556,1.4516205317136315,10.875411033630373,-0.08624716612329808
3452,2013-05-27,10.751827239990234,10.751827239990234,10.633186340332033,10.687562942504883,18639083.0,0.013986019646532899,2.692280295610309,-0.3170762693920188,32.61806626183814,41.81749708504467,0.17747716623936327,0.25077239304868293,0.07006378081132603,-0.22792529651812643,14.736078874579167,0.1483011245727539,0.002363371494917388,-0.22022647857665945,-0.5237630035178551,0.0833100463645362,-0.3719947410472564,-0.06845821610606251,0.2643184077453622,47.36857068590201,5.636953089423066,0.15176826247059774,5,0.07909345626831055,0.09145212173461914,-0.10628294944763184,-0.32576894760131836,-0.9906520843505859,0,-0.11604607654991406,1.7317137439242045,10.60352611541748,-1.2353194845577051,10.736995697021484,1.7692364769607756,10.885297775268556,-0.11604607654991406
3453,2013-05-28,10.914958000183104,11.038541793823242,10.77654266357422,10.816089630126953,19280870.0,0.015172375499684643,-1.944434024447139,1.5384649630486769,44.489809095748136,40.97694019916612,0.011702138811921614,0.08334967288717898,-0.1096473067436623,-0.38579115281274845,14.225153830283185,0.2867145538330078,-0.03629599740089873,-0.05165801048278951,-0.35519451923857304,0.251878498272994,-0.20342626486068127,0.10011024389510226,-0.38558292388916016,75.72822625959891,31.62249820173981,0.15176825437789201,5,-0.08403730392455877,-0.0346035957336408,-0.26323461532592596,-0.4888997077941877,-1.3070268630981428,1,-0.12364131467590267,2.692280295610309,10.751827239990234,1.7317137439242045,10.60352611541748,-1.2353194845577051,10.736995697021484,-0.12364131467590267
3454,2013-05-29,10.77654266357422,10.885297775268556,10.727109909057617,10.875411033630373,21547734.0,-0.012681252333408999,1.6666452313010227,-1.000000000000018,42.24802462793769,39.80696707563513,0.12012729806547462,0.21405144654314867,0.011353017126980447,-0.24325699046286253,13.388103935029195,0.1878480911254865,-0.05520368321892377,-0.17820920944213725,-0.49234040956393876,0.13592199067966426,-0.3352748095030389,-0.021143609381235606,-0.23698425292969105,48.54354748080218,1.8057718547369177,0.1570656000609009,5,0.054378032684324396,0.14830207824706854,-0.12481927871704279,-0.3504843711853045,-0.8205986022949237,2,-0.0874311417391681,-1.944434024447139,10.914958000183104,2.692280295610309,10.751827239990234,1.7317137439242045,10.60352611541748,-0.0874311417391681
3455,2013-05-30,10.667789459228516,10.746883392333984,10.593639373779297,10.722166061401367,22936572.0,-0.010091659982315204,1.952358204567586,0.5499898718060017,38.26716134024316,37.27824925273647,0.1890939458212859,0.30824026208943245,0.10568999848791805,-0.13050195059922487,12.337470499439236,0.18290328979492365,-0.07357907158794141,-0.2676832675933838,-0.6029475511171825,0.06758101593041488,-0.4353154093552831,-0.10005112583148446,-0.11825138092041243,27.184491477805082,-21.118040724196923,0.16763214176189906,5,0.1631312370300293,0.25705528259277344,0.004943132400512695,-0.2417311668395996,-0.9244108200073224,3,-0.0770158165733773,1.6666452313010227,10.77654266357422,-1.944434024447139,10.914958000183104,2.692280295610309,10.751827239990234,-0.0770158165733773
3456,2013-05-31,10.479941368103027,10.6776762008667,10.479941368103027,10.6776762008667,32604899.0,-0.01760890499793133,1.0,3.6363955242204216,36.42612891292621,36.103984604377196,0.3173160746847081,0.46134152031977393,0.27775735672588553,0.06076986520522709,11.28590618884711,0.19773483276367188,-0.10211929835718792,-0.4184560775756836,-0.7832620602332838,-0.05365009491808337,-0.6008590689044837,-0.23605308624688348,0.5586004257202148,0.0,-50.14363454549645,0.18240299132879984,5,0.2793002128601074,0.42018651962280273,0.25087594985961914,-0.05388307571411133,-0.5487146377563477,4,-0.0712264020023633,1.952358204567586,10.667789459228516,1.6666452313010227,10.77654266357422,-1.944434024447139,10.914958000183104,-0.0712264020023633
3457,2013-06-03,10.366244316101074,10.504657745361328,10.287150382995604,10.415677070617676,31569367.0,-0.010849016040109127,-1.0952385327000447,0.24999517700395485,30.666641801410506,34.73361147120056,0.37600965162121014,0.5400443147683998,0.368130689065989,0.17079187136572394,10.226315276923598,0.21750736236572443,-0.13795027330682075,-0.49235906600952184,-0.9063535343969615,-0.07836459762208214,-0.6993563002032417,-0.285361831815802,0.6611254692077644,10.526329149590701,-38.08600672516307,0.2069972341937195,6,0.2966017723083496,0.4374880790710449,0.36457300186157227,0.0598139762878418,-0.37569618225097656,0,-0.04625662213500803,1.0,10.479941368103027,1.952358204567586,10.667789459228516,1.6666452313010227,10.77654266357422,-0.04625662213500803
3458,2013-06-04,10.420620918273926,10.479941368103027,10.386016845703123,10.435450553894043,12474966.0,0.005245545109176408,-1.2352927825691715,0.29999614152872633,28.027676348270674,33.26589624300153,0.2797561223456224,0.45117856202114304,0.293449864752672,0.11199300848107896,9.293411535304303,0.11369705200195312,-0.18825934901894215,-0.40140156745910716,-0.8349797903039402,0.032176655385725894,-0.6181906788815237,-0.18461245603669063,0.5771400909423843,22.313987656309205,-21.265058033649016,0.21678911142241652,6,0.24222517013549805,0.38311147689819336,0.3101963996887207,0.005437374114990234,-0.4498472213745117,1,-0.06328277055716058,-1.0952385327000447,10.366244316101074,1.0,10.479941368103027,1.952358204567586,10.667789459228516,-0.06328277055716058
3459,2013-06-05,10.282206535339355,10.45522403717041,10.282206535339355,10.35141372680664,41613747.0,-0.013282738525862925,-3.9999862200112997,4.666816720257235,25.552043369880565,33.4149564248515,0.36165761023208987,0.5578473871729575,0.40778002063733965,0.24418818371064432,9.329029648883287,0.1730175018310547,-0.22210127905198007,-0.5015048503875725,-0.9835486595055247,-0.01946104126962034,-0.7425267549465495,-0.26048294582859555,0.6871300488281271,0.0,-37.22153084542881,0.2410219045589761,6,0.37816762924194336,0.5190539360046387,0.448610782623291,0.14385175704956055,-0.25705528259277344,2,-0.0655769163882235,-1.2352927825691715,10.420620918273926,-1.0952385327000447,10.366244316101074,1.0,10.479941368103027,-0.0655769163882235
3460,2013-06-06,10.21299934387207,10.499714851379396,10.21299934387207,10.311866760253906,23430960.0,-0.006730772352162351,-4.800000000000036,1.4285714285714286,23.31285184981344,33.512044845340945,0.38970040754137436,0.5977438282662852,0.45781743816545095,0.30568449003777154,9.70214557693366,0.286715507507326,-0.249201102293636,-0.5326480865478516,-1.0685504236683343,0.003254250572631179,-0.8005992551080929,-0.2646969179876102,0.7151094373657241,0.0,-29.77889933605062,0.26795116856024104,6,0.41277122497558594,0.5536575317382812,0.5462419986724854,0.2130589485168457,-0.43600559234618963,3,-0.025169421238336764,-3.9999862200112997,10.282206535339355,-1.2352927825691715,10.420620918273926,-1.0952385327000447,10.366244316101074,-0.025169421238336764
3461,2013-06-07,10.31680965423584,10.34646987915039,10.173452377319336,10.252546310424805,33338721.0,0.010164527272397805,1.8000030867293788,-0.6499951770039548,29.754565284545393,33.1938780700862,0.2692576123690529,0.4648154676637368,0.3534971366066273,0.19516223799030818,9.900630541992198,0.1730175018310547,-0.27629929771587314,-0.3952228546142571,-0.9508047183109802,0.16035900908246603,-0.6730137864626187,-0.11743192276589554,0.5540903720126966,43.28350043479012,15.98032472768146,0.2777909318483615,6,0.2891874313354492,0.43007373809814453,0.4819791316986084,0.10924863815307617,-0.4992799758911133,4,-0.05558220363009303,-4.800000000000036,10.21299934387207,-3.9999862200112997,10.282206535339355,-1.2352927825691715,10.420620918273926,-0.05558220363009303
3462,2013-06-10,10.203112602233887,10.371187210083008,10.173452377319336,10.301980018615724,27453489.0,-0.011020563121010185,-1.5,-1.5384729539215236,29.393903254621833,31.516555198849943,0.33182950490317964,0.5543756371235773,0.47077088876857864,0.3028388474346748,10.706780068083122,0.19773483276367188,-0.27828891127996513,-0.47555217742919886,-1.0698794046701234,0.11877504981172571,-0.7727157910496611,-0.17838856380873658,0.5980426591217292,9.090909090909042,-18.34556354899462,0.2971636136204625,6,0.3262624740600586,0.5437707901000977,0.5635440349578857,0.2229456901550293,-0.4893932342529297,0,-0.026647346009655903,1.8000030867293788,10.31680965423584,-4.800000000000036,10.21299934387207,-3.9999862200112997,10.282206535339355,-0.026647346009655903
3463,2013-06-11,10.094359397888184,10.193225860595703,9.94111442565918,10.158621788024902,48198412.0,-0.010658826241111252,2.7777841290709806,0.6499855310118529,27.142834307396882,29.838200718789853,0.3485984348293627,0.6287912747558106,0.5825482713410288,0.4040887633249888,11.92522416780605,0.26199817657470703,-0.26989693438159534,-0.5420395851135247,-1.1770491369343805,0.09296996670733115,-0.8595443610239535,-0.22453480920309588,0.6440255750638038,27.433737099541517,0.25699962680634414,0.31750477591042825,6,0.24963951110839844,0.4968080520629883,0.732853889465332,0.3316988945007324,-0.4399604797363281,1,-0.010284086383906987,-1.5,10.203112602233887,1.8000030867293788,10.31680965423584,-4.800000000000036,10.21299934387207,-0.010284086383906987
3464,2013-06-12,10.084471702575684,10.267375946044922,10.04492473602295,10.084471702575684,20815627.0,-0.0009795267755741133,-4.624987942509887,-0.0,29.503086425300552,28.864414617129558,0.2793707740717615,0.5931711316930119,0.5917422136646024,0.40768134259359634,12.615671124518316,0.22245121002197266,-0.2848516114267561,-0.5037294387817379,-1.1532265890186402,0.14576771145516432,-0.8284780139001882,-0.1789808636632877,0.5582408047011675,25.66365335860065,-1.686245100931071,0.32474857511845096,6,0.22492361068725586,0.4523186683654785,0.803297758102417,0.3415865898132324,-0.29462432861328125,2,-0.01127456241929159,2.7777841290709806,10.094359397888184,-1.5,10.203112602233887,1.8000030867293788,10.31680965423584,-0.01127456241929159
3465,2013-06-13,9.995491027832033,10.05481243133545,9.901567459106444,9.985604286193848,31144678.0,-0.008823533583908416,1.3845874173610717,100.0,30.351392014338956,28.189443850619863,0.29385941671437443,0.6316065664851145,0.6869490991867995,0.48907518230190483,13.492017579718452,0.18290424346924006,-0.3355316778088948,-0.5400632381439188,-1.2030442664397416,0.12291779015190407,-0.8715537522918293,-0.20857272399600824,0.5630297096506975,19.999918770511126,-8.872017024847768,0.33149051414791103,6,0.2076215744018537,0.5215258598327619,0.8922784328460676,0.430567264556883,-0.17895030975341975,3,0.0029673604660303,-4.624987942509887,10.084471702575684,2.7777841290709806,10.094359397888184,-1.5,10.203112602233887,0.0029673604660303
3466,2013-06-14,9.916397094726562,10.04492473602295,9.901567459106444,9.985604286193848,22319964.0,-0.007912961242747985,-1.9000183275616909,-6.999999999998742,21.73906871828747,27.197491285828416,0.3180548327318018,0.6530801779554789,0.7706817002719806,0.5609925084065246,14.231792335008908,0.14335727691650568,-0.3798318377421914,-0.561319732666016,-1.2286444380165094,0.1060049726844774,-0.8949820853412618,-0.22765737999077018,0.5501501837834883,3.1577964064077486,-22.40886548918959,0.33366235267524663,6,0.2842440605163574,0.6006197929382324,0.9713723659515381,0.5284461975097656,0.02966022491455078,4,-0.014057862131682364,1.3845874173610717,9.995491027832033,-4.624987942509887,10.084471702575684,2.7777841290709806,10.094359397888184,-0.014057862131682364
3467,2013-06-17,10.153678894042967,10.301980018615724,10.094359397888184,10.232772827148438,36724830.0,0.023928226859994295,-1.100010610693668,1.1428571428571686,25.477676873613333,26.91415801086649,0.05302594575453767,0.37055700894098287,0.5412101714564397,0.3187882042897101,15.089973452490074,0.38558292388916193,-0.4075272189490047,-0.28325514793396245,-0.9232105049505108,0.35670020908258593,-0.6032328264422357,0.03672253057431085,0.23377120975057863,62.96291885686466,41.934447138684405,0.3199776785082738,6,0.04696226119995295,0.36333799362182795,0.7513923645019549,0.29116439819336115,0.019773483276368964,0,-0.03310614991926275,-1.9000183275616909,9.916397094726562,1.3845874173610717,9.995491027832033,-4.624987942509887,10.084471702575684,-0.03310614991926275
3468,2013-06-18,10.198168754577637,10.272319793701172,10.0745849609375,10.143792152404783,16111720.0,0.004381649350834849,-1.051287124794713,-0.6874939712549506,30.169462484852446,27.427204579196697,-0.02943228531191089,0.2874669776263765,0.5048898603508025,0.26847954479092095,16.260355056785208,0.19773483276367188,-0.41894468567087806,-0.20490317344665598,-0.8182876609477319,0.4084813140544199,-0.5115954171971939,0.10178907030388196,0.12125777895971446,74.07392411334152,54.19089679877142,0.3066922437505377,6,0.002472400665283203,0.3188481330871582,0.6896007061004639,0.2466745376586914,-0.039546966552734375,1,-0.047503566400509456,-1.100010610693668,10.153678894042967,-1.9000183275616909,9.916397094726562,1.3845874173610717,9.995491027832033,-0.047503566400509456
3469,2013-06-19,10.0399808883667,10.18333911895752,10.010320663452148,10.143792152404783,26046370.0,-0.01551139915584665,-1.121211766906744,-1.9091164193762422,29.180279133314144,28.07914094403011,0.10145116556361877,0.39956463289116684,0.665912170240329,0.41923823141998007,17.719093384121418,0.18784809112548828,-0.4161460715994778,-0.32082519531249964,-0.9103312898345077,0.26868089920950844,-0.6155782425735037,-0.026072148051495603,0.2619991302490252,34.56770422733143,14.963501778873532,0.29475304726100415,6,0.09639644622802734,0.4770359992980957,0.8675620555877686,0.4048624038696289,0.2817716598510742,2,-0.03840465181179942,-1.051287124794713,10.198168754577637,-1.100010610693668,10.153678894042967,-1.9000183275616909,9.916397094726562,-0.03840465181179942
3470,2013-06-20,9.6959228515625,9.970773696899414,9.629681587219238,9.916397094726562,43362443.0,-0.03426879399769156,1.0720757777649035,2.123798849835596,26.44084038921045,27.710949288992897,0.4072780989645377,0.6973843361020649,0.9991439178319368,0.7545013616642287,18.93354408375606,0.41029930114746094,-0.42465065640593735,-0.6128295898437504,-1.2447968228732744,0.01913764318577371,-0.9288132063585124,-0.2968459733289883,0.5763969421386719,9.852955361753049,-11.725794921530666,0.3159836165147622,6,0.30451154708862305,0.6851511001586914,1.217799186706543,0.9357800483703613,0.744471549987793,3,0.009687012142920004,-1.121211766906744,10.0399808883667,-1.051287124794713,10.198168754577637,-1.100010610693668,10.153678894042967,0.009687012142920004
3471,2013-06-21,9.68900203704834,9.853121757507324,9.669228553771973,9.748323440551758,65041011.0,-0.0007137860542119068,-2.7199602588959304,0.2690627379057374,28.253919647231754,27.58428444372733,0.3528892042224676,0.6664474910109277,0.9949348080332872,0.7521030724921918,19.903774021797744,0.18389320373535156,-0.4169246239872759,-0.5740242004394531,-1.2471861974474852,0.0991377965685789,-0.91060519894347,-0.23744320193543622,0.4943370819091797,8.823529411764683,-13.568620505932879,0.33658099850401607,6,0.2768287658691406,0.6920719146728516,1.2247200012207031,1.0183343887329102,0.7563362121582031,4,0.013163242255765484,1.0720757777649035,9.6959228515625,-1.121211766906744,10.0399808883667,-1.051287124794713,10.198168754577637,0.013163242255765484
3472,2013-06-24,9.504119873046877,9.789847373962402,9.461606979370117,9.70679759979248,59126101.0,-0.01908165188680111,-1.28179621385645,3.416603700786106,22.847068197293837,27.106977098160325,0.4785128177970126,0.7937581830029483,1.1680622452493008,0.9274436211066028,21.10468495414313,0.32824039459228516,-0.40449272964549365,-0.6965209960937475,-1.4090586950100956,0.016016702822600593,-1.0527898455519225,-0.34025214663557257,0.5906340408325175,5.243890675619621,-16.449360920189992,0.3562688494581741,6,0.37767362594604315,0.7929167747497541,1.389828681945799,1.2378201484680158,1.0944623947143537,0,0.04649956571439562,-2.7199602588959304,9.68900203704834,1.0720757777649035,9.6959228515625,-1.121211766906744,10.0399808883667,0.04649956571439562
3473,2013-06-25,9.565418243408203,9.689990997314453,9.532792091369627,9.672195434570312,25568335.0,0.006449663007214834,1.2083411484151263,0.5268323899060383,27.747081774271734,26.911865470268236,0.37357959374937266,0.6600108542824259,1.096753995506738,0.85907329706518,23.119612963950036,0.18587112426757635,-0.4138769611304003,-0.567745637893676,-1.2504366463034433,0.11494537051609122,-0.9090911420985606,-0.22640013368879153,0.4153692222595211,14.38362771227459,-9.63836739925385,0.3413455042048837,6,0.3163752555847168,0.6846561431884766,1.3013417720794678,1.2383136749267578,1.0282211303710938,1,0.06356587014165815,-1.28179621385645,9.504119873046877,-2.7199602588959304,9.68900203704834,1.0720757777649035,9.6959228515625,0.06356587014165815
3474,2013-06-26,9.83433723449707,9.837303161621094,9.489290237426758,9.532792091369627,25846715.0,0.02811366782358804,1.2636680282742943,-2.824059519131166,39.54122756554115,27.932958309290704,0.07313901697382263,0.3340098019567712,0.8244089617712049,0.5878105078730265,25.18649213834588,0.34801292419433594,-0.40969446992956193,-0.25171637535095215,-0.874915568886383,0.3714828181844787,-0.5633159721186676,0.05988322141676328,0.05299774363708387,73.20397078104513,44.237220454629,0.3115995967677151,6,0.04745626449584961,0.4157371520996094,1.0324227809906006,0.9693946838378906,0.8927726745605469,2,0.032974723745520906,1.2083411484151263,9.565418243408203,-1.28179621385645,9.504119873046877,-2.7199602588959304,9.68900203704834,0.032974723745520906
3475,2013-06-27,9.846200942993164,9.911454200744627,9.67812728881836,9.851144790649414,29268539.0,0.0012063556712778034,2.716501344351522,-0.01639504985878868,36.306092354073684,29.551516491044723,0.042322109292024734,0.27135112605308365,0.8133298943392084,0.5800416403465292,26.840668782907567,0.23332691192626775,-0.39091722107352567,-0.19877324104309047,-0.7663450188832144,0.36879853679703345,-0.4825591299631533,0.08501264787697238,-0.3845939636230469,85.49435127061994,55.928667251301455,0.2837858889200623,6,0.03559255599975586,0.4038734436035156,1.0205590724945068,0.9575309753417969,0.8957386016845703,3,0.04829797888321852,1.2636680282742943,9.83433723449707,1.2083411484151263,9.565418243408203,-1.28179621385645,9.504119873046877,0.04829797888321852
3476,2013-06-28,9.733492851257324,9.995491027832033,9.707786560058594,9.93617057800293,19043710.0,-0.01144686081346391,-1.2645843420297176,40.995949074074076,36.32700003220884,30.75699684199978,0.14120610559767144,0.3428478570339024,0.9250510502419171,0.6934681564478549,27.973292537691158,0.2877044677734393,-0.3836412194602872,-0.2741589069366448,-0.8190140947072724,0.2706962808339828,-0.5465865008219577,-0.0017313130513318953,-0.26288892745971637,50.92601524066733,17.995023623317493,0.27242759388531346,6,0.1334705352783203,0.5165815353393555,1.0912487506866455,1.0702390670776367,0.9985599517822266,4,0.07262568135565584,2.716501344351522,9.846200942993164,1.2636680282742943,9.83433723449707,1.2083411484151263,9.565418243408203,0.07262568135565584
3477,2013-07-01,9.886736869812012,9.94111442565918,9.733492851257324,9.8501558303833,15563691.0,0.015743990456097423,1.8571222341793747,-0.18048870004658318,44.107712577365554,32.30569129672346,-0.060218325013492446,0.16004397124614833,0.7692337969203393,0.5442088932210183,28.46633515516796,0.20762157440185547,-0.36954815399814045,-0.09693951606750417,-0.6169910322173848,0.4231120000823765,-0.3569652741424445,0.16308624200743616,-0.395137461853027,78.51560880951007,43.03492279302024,0.26002575807494,7,-0.06426382064819336,0.36333751678466797,0.935532808303833,0.9169950485229492,0.7711658477783203,0,0.05650007547992453,-1.2645843420297176,9.733492851257324,2.716501344351522,9.846200942993164,1.2636680282742943,9.83433723449707,0.05650007547992453
3478,2013-07-02,9.761175155639648,9.980661392211914,9.727560997009276,9.980661392211914,19190803.0,-0.01270001577120472,1.3062985557119928,-6.0,41.390192772761175,33.662348367773134,-0.003534678136942304,0.24629630410384706,0.8864073403805115,0.6741707230206586,28.912683513728098,0.2531003952026385,-0.3382658036376469,-0.1895289421081543,-0.6754350061863192,0.29637712197001065,-0.43248197414723677,0.053424089930928176,-0.24942008288574158,53.71088377701143,16.286635494577354,0.24295303203908233,7,-0.03262615203857422,0.48889923095703125,1.0759248733520508,1.0425567626953125,0.9758205413818359,1,0.08578957950956956,1.8571222341793747,9.886736869812012,-1.2645843420297176,9.733492851257324,2.716501344351522,9.846200942993164,0.08578957950956956
3479,2013-07-03,9.607931137084961,9.682082176208496,9.454687118530273,9.682082176208496,31542406.0,-0.01569934112555582,5.133293892197085,0.33783912960355944,40.02036269765956,35.17118417982303,0.0916119966798874,0.3651570290204216,1.022138199616963,0.8301791061829249,29.33201937898299,0.306488037109375,-0.3340030642724763,-0.3090591907501228,-0.7916758328957609,0.17355745139551537,-0.5503675118229427,-0.06775086967730282,0.3875598907470721,28.336337056539264,-10.82551201957699,0.24130832107281944,7,0.1171579360961914,0.5620613098144531,1.247706413269043,1.19580078125,1.193328857421875,2,0.10259318292672526,1.3062985557119928,9.761175155639648,1.8571222341793747,9.886736869812012,-1.2645843420297176,9.733492851257324,0.10259318292672526
3480,2013-07-04,9.955944061279297,9.955944061279297,9.639569282531738,9.644512176513672,22154626.0,0.03622142157649999,1.0317430181283684,-4.19996656077579,50.894455617590246,37.68679928764064,-0.24097965950496025,-0.003268841944564116,0.6542391413419022,0.4889871517123474,29.087173156686568,0.34801292419433594,-0.3386307869369105,0.05180649757385325,-0.4108987275440814,0.5145117226917879,-0.17954611498511497,0.28315911013282147,0.02873088836670057,92.68737413459236,46.948302527372334,0.23135261255896766,7,-0.23085498809814453,0.14484119415283203,0.9219386577606201,0.8477878570556641,0.8799200057983398,3,0.07745783253017069,5.133293892197085,9.607931137084961,1.3062985557119928,9.761175155639648,1.8571222341793747,9.886736869812012,0.07745783253017069
3481,2013-07-05,9.743378639221193,9.985604286193848,9.739424705505373,9.975717544555664,13804925.0,-0.021350604297267428,-1.0493892829781393,-0.7460344194022481,40.61508432509176,39.66102330184041,-0.022227183761740932,0.17300387126087813,0.8445164681603501,0.7065752814701209,28.653988983988178,0.2461795806884748,-0.3357886182639458,-0.1320873737335191,-0.5566145079401394,0.2924397604731013,-0.34435094083682927,0.0801761933697911,-0.28869152069091975,54.37600030177487,10.368847034860686,0.2122635671033104,7,-0.01828956604004084,0.32280302047729315,1.1345040798187238,1.0603532791137678,1.0430517196655273,4,0.10248610286342696,1.0317430181283684,9.955944061279297,5.133293892197085,9.607931137084961,1.3062985557119928,9.761175155639648,0.10248610286342696
3482,2013-07-08,9.93122673034668,9.995491027832033,9.771061897277832,9.809619903564453,20730271.0,0.019279563905000963,-1.258715015164912,-0.5234027706516202,44.269943904984416,41.496896871919596,-0.1599380280096927,-0.038217016313359053,0.6402469939990851,0.5237566090081192,28.330066985001867,0.25211238861083984,-0.29276226127253047,0.06935501098632812,-0.32750675474981783,0.4662167767224741,-0.12907587188174574,0.267785893854402,-0.4659212684631342,88.11689479679872,45.93374980949288,0.19843088286807306,7,-0.20613765716552734,0.048445701599121094,0.8984580039978027,0.8725051879882812,0.8898077011108398,0,0.0806371754906976,-1.0493892829781393,9.743378639221193,1.0317430181283684,9.955944061279297,5.133293892197085,9.607931137084961,0.0806371754906976
3483,2013-07-09,9.990548133850098,10.084471702575684,9.946057319641113,9.96583080291748,32714325.0,0.005973220138268509,-3.3076603448787583,0.20325611305425287,48.89186478159256,42.53585656259198,-0.17054784413757318,-0.11142740576008592,0.5595959574304885,0.4715971287025127,27.112937415341996,0.1532449722290039,-0.25190614022072744,0.13386697769164968,-0.25277572430700346,0.5205096796903028,-0.05945437330767689,0.32718832869097625,-0.5040352493286129,85.08639761833014,40.207454494784315,0.19332135099932649,7,-0.22096872329711914,-0.013347148895263672,0.7427411079406738,0.8131837844848633,0.8255414962768555,1,0.06679859551240197,-1.258715015164912,9.93122673034668,-1.0493892829781393,9.743378639221193,1.0317430181283684,9.955944061279297,0.06679859551240197
3484,2013-07-10,9.970773696899414,10.010320663452148,9.854110717773438,9.93617057800293,22491729.0,-0.0019793145166563386,1.7478275457138064,1.399953700131183,57.209527116339274,44.85846042506593,-0.14458977477023005,-0.1060446451862358,0.5576899377997506,0.501680038729825,26.390321714023912,0.15620994567871094,-0.1789610900743721,0.11977744102478027,-0.2559525749463294,0.49550745699588994,-0.06808756696077545,0.307642449010336,-0.44838328329467814,74.44428248669922,24.096495331542485,0.1878650079855549,7,-0.20119428634643555,0.006427288055419922,0.7625155448913574,0.8329582214355469,0.8057689666748065,2,0.07684679478387313,-3.3076603448787583,9.990548133850098,-1.258715015164912,9.93122673034668,-1.0493892829781393,9.743378639221193,0.07684679478387313
3485,2013-07-11,10.025151252746582,10.094359397888184,9.960887908935547,10.084471702575684,13362389.0,0.005453694718202007,2.374930671103716,-1.7143093374490133,58.60323550660968,47.33359769999935,-0.19099937767604658,-0.16662937355903118,0.4805418812846085,0.459657800589099,25.069161343001877,0.13347148895263672,-0.11666711033019972,0.17267198562622,-0.205684348965832,0.551028320218272,-0.016506181669805997,0.361850152922246,-0.46903596180358953,80.50116074115462,23.872206471633078,0.18917816729602624,7,-0.2506279945373535,-0.04795026779174805,0.7056660652160645,0.7785806655883789,0.8354301452636719,3,0.07741616282822905,1.7478275457138064,9.970773696899414,-3.3076603448787583,9.990548133850098,-1.258715015164912,9.93122673034668,0.07741616282822905
3486,2013-07-12,9.77699375152588,10.069642066955566,9.679116249084473,10.064698219299316,19993989.0,-0.024753491988733223,1.6245705788852998,4.8500048229960155,56.764697955287076,48.7399294086573,0.07149624089185735,0.07436144521553523,0.6971574156485314,0.7164850832666492,24.021973234483717,0.39052581787109375,-0.09875649917430529,-0.06851534843444718,-0.44704994962618727,0.3100192527572929,-0.25778264903031634,0.12075195216142198,-0.1778189320272734,23.571130005007156,-37.923601886793584,0.18926730059586985,7,-0.002470493316652167,0.13594341278075994,0.9192199707031232,1.0267381668090803,0.8809089660644513,4,0.10830223916083614,2.374930671103716,10.025151252746582,1.7478275457138064,9.970773696899414,-3.3076603448787583,9.990548133850098,0.10830223916083614
3487,2013-07-15,9.817529678344727,9.881793975830078,9.743378639221193,9.792813301086426,14653720.0,0.004146052237429254,-1.2399895052821197,-0.08590891010342137,56.31499337345888,50.3982405865126,0.022474293419225688,0.007748075790173559,0.626812624681591,0.6869475322393139,24.351892489150913,0.13841533660888494,-0.07434162995174276,-0.011171960830688832,-0.3608438436340542,0.33849992197267653,-0.18600790223237063,0.16366398057099296,-0.17874009257495338,33.33310366685499,-32.71136828199109,0.1748359414016826,7,-0.04300642013549805,0.09540748596191406,0.8589105606079102,0.9862022399902344,0.6821851730346697,0,0.09869088378506996,1.6245705788852998,9.77699375152588,2.374930671103716,10.025151252746582,1.7478275457138064,9.970773696899414,0.09869088378506996
3488,2013-07-16,9.713719367980957,9.916397094726562,9.645501136779783,9.835326194763184,20921924.0,-0.010573974692712373,-1.099616376793368,-4.920091059922059,46.70627494506421,51.141119725113114,0.13281164590776662,0.07737059069285301,0.6993119198131978,0.804042611246377,24.740710365427322,0.2708959579467791,-0.04276080484921252,-0.09075980186462473,-0.3971015218363032,0.21558191810705374,-0.24393066185046308,0.062411058121213614,0.38064002990722656,15.198167687215363,-47.87767800702308,0.153170859985839,7,0.1532449722290039,0.16461420059204102,0.9244098663330078,1.0035037994384766,0.7415046691894531,1,0.11399496130458253,-1.2399895052821197,9.817529678344727,1.6245705788852998,9.77699375152588,2.374930671103716,10.025151252746582,0.11399496130458253
3489,2013-07-17,9.654398918151855,9.837303161621094,9.574316024780273,9.758209228515623,39158935.0,-0.0061068729270311595,1.0075493675493676,0.8536552849098776,44.89475974130476,50.474486849970276,0.2228519981648347,0.1120689201243028,0.729333108889147,0.8727595456878312,25.001183989132464,0.2629871368408203,-0.039779042374323836,-0.1308011531829827,-0.4229418130178644,0.161339506651899,-0.27687148310042353,0.015269176734458156,0.43098331451415994,15.399271967064305,-42.98845703115731,0.14607032991744104,7,0.17993879318237305,0.22393465042114258,0.8131842613220215,0.9763154983520508,0.9194660186767578,2,0.12032760628845862,-1.099616376793368,9.713719367980957,-1.2399895052821197,9.817529678344727,1.6245705788852998,9.77699375152588,0.12032760628845862
3490,2013-07-18,9.789847373962402,9.789847373962402,9.611886024475098,9.633637428283693,20470309.0,0.014029714015222794,1.2784893588444304,-1.5047633046402116,51.482060377933934,51.68192863361942,0.06857655046551869,-0.016845853829154933,0.5679456725335648,0.7448911477119147,24.14514381685584,0.1779613494873047,-0.0166415339370225,-4.892349243235117e-05,-0.28915075185331496,0.28905290486845026,-0.14459983767287454,0.14450199068800984,0.2750922103881841,43.5130259324935,-15.165111290138292,0.14455091418044147,7,0.04449033737182617,0.0884861946105957,0.6332454681396484,0.8408670425415039,0.8433389663696307,3,0.1007876069892657,1.0075493675493676,9.654398918151855,-1.099616376793368,9.713719367980957,-1.2399895052821197,9.817529678344727,0.1007876069892657
3491,2013-07-19,9.816540718078613,9.842247009277344,9.708776473999023,9.801711082458496,22792757.0,0.0027266353699451074,3.0297725309530663,0.09493400407819495,48.022277656031186,52.09885460595794,0.05962258869804238,-0.03530449105718603,0.5146106446520733,0.7321193386594729,23.143290042760906,0.1334705352783203,0.024893156676931483,0.020267486572265625,-0.26506568401481445,0.3056006571593457,-0.12239909872127441,0.16293407186580566,0.22877392388916107,70.80914864314828,14.035541719882026,0.14266658529353995,7,0.017796993255615234,0.061792850494384766,0.5435240268707275,0.7944002151489258,0.8413619995117188,4,0.1063552538430248,1.2784893588444304,9.789847373962402,1.0075493675493676,9.654398918151855,-1.099616376793368,9.713719367980957,0.1063552538430248
3492,2013-07-22,9.946057319641113,10.030095100402832,9.729537963867188,9.815552711486816,24434153.0,0.013193711031420197,1.0132424525047592,8.800257234726688,55.1973297945068,52.79946182961508,-0.07550971264419815,-0.13704080724609824,0.3632327957063488,0.6128249190289985,21.24554283235753,0.30055713653564453,0.01832488434089896,0.1276872158050537,-0.1294376113411495,0.3848120429512569,-0.0008751977680478973,0.2562496293781553,-0.37174129486083984,81.56172907961391,23.39274018734057,0.1285624135731018,7,-0.11171960830688477,-0.06772375106811523,0.41277170181274414,0.6648836135864258,0.44984626770019354,0,0.07157061085335714,3.0297725309530663,9.816540718078613,1.2784893588444304,9.789847373962402,1.0075493675493676,9.654398918151855,0.07157061085335714
3493,2013-07-23,10.173452377319336,10.257490158081056,10.069642066955566,10.084471702575684,25119116.0,0.022862834022600254,-2.1666921215726607,0.6818201747975797,65.26144520887107,53.69411939545195,-0.30645875656632704,-0.333654499065144,0.11393698279626996,0.393920850577512,18.993858145148216,0.3114328384399432,0.06231591321306418,0.3246805667877197,0.05028128362958739,0.5990798499458521,0.18748092520865356,0.4618802083667859,-0.5900207710266105,87.69892232955473,24.692337282356632,0.13719964157906658,7,-0.2575492858886719,-0.3099489212036133,0.18537664413452148,0.4374885559082031,0.18290424346923828,1,0.032069985876911344,1.0132424525047592,9.946057319641113,3.0297725309530663,9.816540718078613,1.2784893588444304,9.789847373962402,0.032069985876911344
3494,2013-07-24,10.158621788024902,10.277262687683104,10.005377769470217,10.178396224975586,23538374.0,-0.0014577735015005588,1.5000065768416335,-0.22223293999121144,56.668806729713836,53.47918286468575,-0.2929908220942412,-0.30913307889526465,0.10273696076461647,0.415742685327249,17.438719355195165,0.2718849182128871,0.08532619312707013,0.2936357498168949,-0.013538714350486813,0.6008102139842766,0.14004851773320404,0.44722298190058574,-0.5482278396606439,82.16936267554179,21.970512029830033,0.15358723208369085,7,-0.2328324317932129,-0.2926468849182129,0.20020723342895508,0.4523191452026367,0.1730184555053711,2,0.02919709536732107,-2.1666921215726607,10.173452377319336,1.0132424525047592,9.946057319641113,3.0297725309530663,9.816540718078613,0.02919709536732107
3495,2013-07-25,10.321752548217773,10.361300468444824,10.143792152404783,10.193225860595703,22936898.0,0.01605835551286794,1.0952284711632265,-6.499638292741741,69.67043445826509,54.91315358723886,-0.4577628132384586,-0.4583076635297356,-0.08506551188451539,0.25588686751064316,16.216617639038766,0.21750831604004084,0.0953830141512082,0.43298892974853587,0.064444990291177,0.8015328692058947,0.24871696001985555,0.6172608994772162,-0.671346475494385,93.93923893011176,31.64048241967022,0.18427196972867982,7,-0.3539443016052246,-0.4137587547302246,0.004944562911987305,0.2891883850097656,-0.1631307601928711,3,0.024425347094217287,1.5000065768416335,10.158621788024902,-2.1666921215726607,10.173452377319336,1.0132424525047592,9.946057319641113,0.024425347094217287
3496,2013-07-26,10.440394401550293,10.494771003723145,10.32669734954834,10.331640243530273,16120895.0,0.011494351640216838,-1.8333400319927975,0.8461601246568228,68.17217344777804,56.230618039940985,-0.5279216623381018,-0.5494451776297637,-0.22830596160157413,0.13650720878199962,15.5373074360316,0.1730184555053711,0.09041234070257076,0.516285705566407,0.08091072204127947,0.9516606890915345,0.2985982138038423,0.7339731973289716,-0.7331167771691902,92.8941120755728,32.462406151622744,0.21768749176256375,7,-0.405850887298584,-0.465665340423584,-0.24964022636413574,0.03460359573364258,-0.12358474731445312,4,0.018465963197052515,1.0952284711632265,10.321752548217773,1.5000065768416335,10.158621788024902,-2.1666921215726607,10.173452377319336,0.018465963197052515
3497,2013-07-29,10.445338249206543,10.539261817932127,10.386016845703123,10.499714851379396,14737856.0,0.00047353073706823956,1.2963116452549306,-0.4999956154581571,66.88689988866766,58.472909700341376,-0.48550122157665143,-0.5379766226736642,-0.2549514681316545,0.13210971820939754,14.879076601977706,0.1532449722290039,0.07801899615243357,0.4932994842529297,0.0001781997085661402,0.9864207687972932,0.24673884198074703,0.7398601265251123,-0.6593112868912367,82.4074967221492,24.057817909969785,0.24656064227218188,7,-0.3885493278503418,-0.4483637809753418,-0.27188587188720703,0.029659748077392578,-0.09886837005615234,0,0.020350175677646076,-1.8333400319927975,10.440394401550293,1.0952284711632265,10.321752548217773,1.5000065768416335,10.158621788024902,0.020350175677646076
3498,2013-07-30,10.59858226776123,10.618355751037598,10.450281143188477,10.46016788482666,28396036.0,0.014671044144149992,-1.125,-2.545476866954212,71.20908591241553,61.39672371935369,-0.5587903423267946,-0.6590577407942959,-0.4255359772721725,-0.02182243393144745,14.497025920144383,0.1730175018310547,0.09352630106550386,0.6046731472015381,0.04242616904366159,1.1669201253594146,0.32354965812259984,0.8857966362804763,-0.7221671227719053,96.77419354838709,38.78899755003873,0.2811234890789378,7,-0.4834613800048828,-0.5620608329772949,-0.5091671943664551,-0.20762157440185547,-0.23233795166015625,1,-0.019123187922636786,1.2963116452549306,10.445338249206543,-1.8333400319927975,10.440394401550293,1.0952284711632265,10.321752548217773,-0.019123187922636786
3499,2013-07-31,10.593639373779297,10.618355751037598,10.489828109741213,10.524432182312012,14232479.0,-0.0004663731296372653,1.1666840831812437,0.5,69.86870919035673,63.43968469851176,-0.45438900562769113,-0.6076354903530756,-0.4386672620845502,-0.02470725585383704,13.215373223745619,0.12852764129638494,0.11054130054814237,0.5504448413848877,-0.04137558704029587,1.1422652698100713,0.2545346271722959,0.8463550555974795,-0.613352543943213,94.79176714575097,38.01659494989046,0.2959102142125922,7,-0.43007326126098633,-0.5571179389953613,-0.5277054309844971,-0.20267868041992188,-0.04449176788330078,2,-0.02239860586325315,-1.125,10.59858226776123,1.2963116452549306,10.445338249206543,-1.8333400319927975,10.440394401550293,-0.02239860586325315
3500,2013-08-01,10.727109909057617,10.727109909057617,10.58869457244873,10.623298645019533,15299399.0,0.012599120148329535,1.6666727910779577,1.5000068899943246,86.1007053680589,67.67062111095929,-0.4927446806754894,-0.7171380096530555,-0.5842527365918713,-0.1637302201617974,13.31660116679125,0.13841533660888672,0.16644311277927315,0.6453570842742913,-0.018616124145090396,1.309330292693673,0.31337048006460044,0.9773436884839821,-0.6574934302533215,100.0,37.41266803211092,0.3319866042096905,8,-0.49878597259521484,-0.6362113952636719,-0.6611759662628174,-0.3361492156982422,-0.009886741638183594,3,-0.03686637583468988,1.1666840831812437,10.593639373779297,-1.125,10.59858226776123,1.2963116452549306,10.445338249206543,-0.03686637583468988
3501,2013-08-02,10.741939544677734,10.766656875610352,10.667789459228516,10.756770133972168,24867057.0,0.0013824446422046055,4.7142069725782,-0.1428610799786895,85.82377602942438,71.07355958150569,-0.4051028211935126,-0.6886285869239526,-0.6069719917412293,-0.18321416603865437,13.602464487153357,0.09886741638183594,0.23858636104201736,0.6102586746215817,-0.09544444227577564,1.315961791518939,0.257407116172903,0.9631102330702603,-0.5671241170329075,93.50637636860174,26.094209751428778,0.3528515584486787,8,-0.35592222213745117,-0.6312675476074219,-0.6760056018829346,-0.3509788513183594,-0.06426334381103516,4,-0.054302833694669816,1.6666727910779577,10.727109909057617,1.1666840831812437,10.593639373779297,-1.125,10.59858226776123,-0.054302833694669816
3502,2013-08-05,10.73205280303955,10.791374206542967,10.697449684143066,10.766656875610352,8821427.0,-0.0009203870117741042,1.2352674163934205,2.333290463635779,92.5619775415615,74.10695206291574,-0.30396250149069104,-0.6489413489508049,-0.6100333412504426,-0.1783232640519472,13.97990703033814,0.09392452239990057,0.29213308159037155,0.5603306293487549,-0.18712522388670294,1.3077864825842127,0.18660270273102597,0.9340585559664838,-0.45070591476092936,82.60844037107702,8.236645813890135,0.3737279266177289,8,-0.333676815032959,-0.6090221405029297,-0.6735339164733887,-0.3410921096801758,0.12852859497070312,0,-0.038691865985424956,4.7142069725782,10.741939544677734,1.6666727910779577,10.727109909057617,1.1666840831812437,10.593639373779297,-0.038691865985424956
3503,2013-08-06,10.657902717590332,10.806203842163086,10.593639373779297,10.756770133972168,12035768.0,-0.0069092173519885725,1.149995177003955,2.8571034862891,91.42860067592893,77.96915139027297,-0.17194862163878355,-0.5504532796523609,-0.5552189355862929,-0.11659690662319733,14.578037930185653,0.21256446838378906,0.35645491345733404,0.45281281471252477,-0.319750666729945,1.2253762961549945,0.06653107399128899,0.8390945554337605,-0.2745503656588415,53.12499999999973,-27.520589367393512,0.3862817407212351,8,-0.18290472030639648,-0.5274572372436523,-0.621628999710083,-0.26694202423095703,0.2916584014892578,1,-0.029220837034469982,1.2352674163934205,10.73205280303955,4.7142069725782,10.741939544677734,1.6666727910779577,10.727109909057617,-0.029220837034469982
3504,2013-08-07,10.736995697021484,10.736995697021484,10.509600639343262,10.633186340332033,16704539.0,0.00742106411804766,3.3810127512585897,-1.0499855310118467,91.01029596246644,80.340247112962,-0.17921811635214624,-0.5999598280418841,-0.6486649646016058,-0.2072272920254008,14.706691869650973,0.22739505767822266,0.40365687438971953,0.49359469413757395,-0.3055789531366777,1.2927683414118256,0.09400787050044812,0.8931815177746998,-0.2690730470436744,76.66642015877252,-8.317784344130246,0.3995868236371257,8,-0.17054510116577148,-0.6065502166748047,-0.7476840019226074,-0.3460350036621094,0.291659355163576,2,-0.03453027191053626,1.149995177003955,10.657902717590332,1.2352674163934205,10.73205280303955,4.7142069725782,10.741939544677734,-0.03453027191053626
3505,2013-08-08,10.801259994506836,10.835864067077637,10.717223167419434,10.73205280303955,19644482.0,0.005985314635375882,-1.4000231506043272,0.6666758534524054,91.29356397354468,82.90929050471385,-0.1880910533032374,-0.6356909819594811,-0.7233255064884965,-0.2804834095627129,15.36823621831363,0.11864089965820312,0.4165283541697242,0.5190535545349118,-0.3102999571661016,1.348407066235925,0.10437679868440597,0.9337303103854175,-0.2916593551635742,89.3938242446918,2.5084826797955913,0.4146767558505064,8,-0.19031953811645508,-0.5961699485778809,-0.8537192344665527,-0.4137592315673828,0.27188587188720703,3,-0.02334101657945975,3.3810127512585897,10.736995697021484,1.149995177003955,10.657902717590332,1.2352674163934205,10.73205280303955,-0.02334101657945975
3506,2013-08-09,10.835864067077637,10.865524291992188,10.672733306884766,10.796317100524902,20912906.0,0.003203707029401981,2.8999903540079095,0.5714285714285714,90.54057577063723,85.53747671382159,-0.1795834900709643,-0.6186165491257114,-0.7620822372124163,-0.3234168547790368,14.992547111828165,0.19279098510742188,0.45806529724663037,0.5007141113281257,-0.32803459863212936,1.3294628212883808,0.08633975634799818,0.9150884663082532,-0.326263427734375,91.66668899529223,3.9382512320953964,0.4143743549801275,8,-0.1779613494873047,-0.6159439086914062,-0.9229269027709961,-0.4483633041381836,0.3460359573364258,4,-0.010948909927604888,-1.4000231506043272,10.801259994506836,3.3810127512585897,10.736995697021484,1.149995177003955,10.657902717590332,-0.010948909927604888
3507,2013-08-12,10.78643035888672,10.855636596679688,10.756770133972168,10.830920219421387,24692831.0,-0.004562045803168546,1.1052749149616692,-1.1249879425098421,83.3333679068177,86.88461915764405,-0.08568873891803896,-0.5195089320415924,-0.7137958734064824,-0.2856049945288266,14.59655529920002,0.09886646270751953,0.46688550045012,0.4028353691101092,-0.4116649090037523,1.2173356472239707,-0.004414769946821551,0.81008550816704,-0.205644989013674,77.77783732077978,-9.543130679057981,0.4072501390569309,8,-0.10875415802002131,-0.5665102005004901,-0.8907949924469012,-0.3989295959472674,0.3559226989746076,0,-0.010082497582754146,2.8999903540079095,10.835864067077637,-1.4000231506043272,10.801259994506836,3.3810127512585897,10.736995697021484,-0.010082497582754146
3508,2013-08-13,10.82103443145752,10.855636596679688,10.73205280303955,10.781487464904783,19481039.0,0.0032081116198270365,1.27277829419296,-0.8888984158968407,85.26324446827189,88.5951230774124,-0.0954579873538286,-0.4921342377702054,-0.7509218323819056,-0.33032692890255433,13.813196745884367,0.12358379364013672,0.4744227611934946,0.3820736885070808,-0.3901430009413218,1.1542903779554834,-0.004034656217120514,0.7681820332312821,-0.18330127716064482,87.50016746469174,-0.452927789326111,0.3861083447242014,8,-0.13347196578979492,-0.6011142730712891,-0.968653678894043,-0.4335336685180664,0.38063812255859375,1,0.003654638269865229,1.1052749149616692,10.78643035888672,2.8999903540079095,10.835864067077637,-1.4000231506043272,10.801259994506836,0.003654638269865229
3509,2013-08-14,10.816089630126953,10.850693702697754,10.741939544677734,10.825977325439453,22256343.0,-0.000456961981027626,2.6666666666666665,-0.2500241149802145,81.64553098069109,88.1001037010382,-0.06217902218556581,-0.41708004421311173,-0.7441461803580065,-0.33649970097870785,12.764441686100472,0.10875415802001953,0.4871989066079436,0.3190443515777588,-0.375555282978139,1.0136439861336566,-0.028255465700190996,0.6663441688557086,-0.1327982482910155,74.35841627258158,-12.307169336717848,0.347299817277949,8,-0.12852716445922852,-0.5961694717407227,-0.9426994323730469,-0.4285888671875,0.42018699645996094,2,0.012340087177242554,1.27277829419296,10.82103443145752,1.1052749149616692,10.78643035888672,2.8999903540079095,10.835864067077637,0.012340087177242554
3510,2013-08-15,10.77654266357422,10.830920219421387,10.638129234313963,10.77654266357422,15704383.0,-0.0036563090640983065,2.5454146863327742,-0.0,73.94359404230953,86.78008348024767,-0.016631600858129758,-0.31602495855367074,-0.7009590581652798,-0.3053348017559454,11.44801370560996,0.19279098510742365,0.4784298343353104,0.23016262054443537,-0.38901129955118385,0.8493365406400546,-0.07942433950337424,0.539749580592245,0.08898162841796697,60.86914582643195,-23.975494717398945,0.30958696004780933,8,-0.08898019790649592,-0.5566225051879901,-0.9031524658203143,-0.3890419006347674,0.41524314880370916,3,0.023394552082367293,2.6666666666666665,10.816089630126953,1.27277829419296,10.82103443145752,1.1052749149616692,10.78643035888672,0.023394552082367293
3511,2013-08-16,10.860581398010254,10.860581398010254,10.741939544677734,10.78643035888672,20963063.0,0.00779830202130527,2.2000051444960325,100.0,76.58224602378064,85.00455775604979,-0.0917160843903666,-0.33501263071435083,-0.7836526759958176,-0.3885117018609243,10.400783641583605,0.11864185333251953,0.4766870324677708,0.261999320983886,-0.2676666382891213,0.7916652802568933,-0.0028336586526176433,0.5268323006203897,0.0003949928283688564,100.0,14.233759711360818,0.2648329796365035,8,-0.1730189323425293,-0.6406612396240234,-0.9847192764282227,-0.4730806350708008,0.2817716598510742,4,0.019572107661080862,2.5454146863327742,10.77654266357422,2.6666666666666665,10.816089630126953,1.27277829419296,10.82103443145752,0.019572107661080862
3512,2013-08-19,10.657902717590332,10.860581398010254,10.628241539001463,10.84575080871582,13420214.0,-0.018661862840699706,1.1363674229968375,-2.533317042429292,53.571420369073216,80.79820438862139,0.11101242059079297,-0.08039162002474498,-0.5782909329625898,-0.1834573319767543,10.203298847307444,0.23233985900879084,0.4362801493330686,0.023728370666503906,-0.40791178668361283,0.45536852801662064,-0.19209170800855446,0.23954844934156228,-0.019773483276368964,12.766289312307237,-68.64948617989049,0.21582007867505815,8,0.029659748077392578,-0.43798255920410156,-0.8141725063323975,-0.2704019546508789,0.5091676712036115,0,0.04916514259028659,2.2000051444960325,10.860581398010254,2.5454146863327742,10.77654266357422,2.6666666666666665,10.816089630126953,0.04916514259028659
3513,2013-08-20,10.499714851379396,10.613411903381348,10.381073951721193,10.59858226776123,15325104.0,-0.014842307197067472,2.6154040216665155,0.5263157894736747,45.226117987162674,75.71107350247652,0.2731234299680523,0.10908512013187988,-0.4156968648046462,-0.023473786409640596,11.117598316954759,0.27682876586913885,0.39057162490935937,-0.15077261924743546,-0.5306562810492057,0.2291110425543348,-0.3407144501483206,0.039169211653449665,0.3608665466308576,24.74224343675427,-52.710327579631084,0.1899418309008854,8,0.12358427047729315,-0.27979469299316584,-0.6559846401214617,-0.11221408843994318,0.706901550292967,1,0.06120530086562348,1.1363674229968375,10.657902717590332,2.2000051444960325,10.860581398010254,2.5454146863327742,10.77654266357422,0.06120530086562348
3514,2013-08-21,10.45522403717041,10.563979148864746,10.366244316101074,10.519488334655762,21192154.0,-0.004237335474224002,1.5806210716286015,0.6500048229960568,34.80665986653395,69.43475082391976,0.30557623418773794,0.1864977942401218,-0.36690723071642317,0.020756792366753984,12.10087288032936,0.19773483276367188,0.3361829402249299,-0.210093545913697,-0.5270784857543269,0.10689139392693292,-0.36858601583401196,-0.05160107599338204,0.40535736083984375,17.999807080158195,-54.26255069045601,0.15849246992031504,8,0.1606602668762207,-0.2353038787841797,-0.5825750827789307,-0.06772327423095703,0.904637336730957,2,0.07139478926438403,2.6154040216665155,10.499714851379396,1.1363674229968375,10.657902717590332,2.2000051444960325,10.860581398010254,0.07139478926438403
3515,2013-08-22,10.573864936828613,10.657902717590332,10.435450553894043,10.435450553894043,17178181.0,0.011347523423353767,-2.2142926042800646,-2.153830172439379,41.58419056587369,63.99515246783493,0.16906632918313846,0.09245306680715792,-0.47691350855057735,-0.09351050156145035,12.863569850358209,0.22245216369628906,0.2889011624364972,-0.10405826568603516,-0.38104430672030354,0.17292777534823323,-0.24255128620316846,0.03443475483109815,0.26694297790527344,41.9998070801582,-26.436216972351026,0.13849302051713405,8,0.03954792022705078,-0.3351597785949707,-0.717529296875,-0.22591114044189453,0.8403730392456072,3,0.0626461273825365,1.5806210716286015,10.45522403717041,2.6154040216665155,10.499714851379396,1.1363674229968375,10.657902717590332,0.0626461273825365
3516,2013-08-23,10.633186340332033,10.638129234313963,10.46016788482666,10.583751678466797,14249572.0,0.0056101911512793645,5.000000000000299,0.3571497471372202,45.283085829829155,59.76734334816953,0.08713481888243635,0.05092675576636019,-0.5241831191664215,-0.14846361185727908,13.152222387365503,0.1779613494873029,0.23864638911151204,-0.05437645912170197,-0.30907919064864764,0.2003262724052437,-0.18172782488517392,0.07297490664176998,0.18863903045654062,54.000000000000355,-12.121026662686333,0.1273513657634725,8,-0.019773483276368964,-0.34603595733642756,-0.7768507003784197,-0.33960962295532404,0.7464475631713849,4,0.05253359192315754,-2.2142926042800646,10.573864936828613,1.5806210716286015,10.45522403717041,2.6154040216665155,10.499714851379396,0.05253359192315754
3517,2013-08-26,10.657902717590332,10.766656875610352,10.58869457244873,10.697449684143066,20165065.0,0.0023244563263740137,1.0000107177689892,-0.7999845667103656,50.0,55.849205073917105,0.04723696688315293,0.04527285200910214,-0.5439614871366558,-0.16846576053047002,13.037342881314917,0.1779623031616211,0.179222834501358,-0.04028830528259242,-0.26882914209290476,0.18825253152771992,-0.15455872368774948,0.07398211312256464,0.14569941101074235,72.83947382836783,4.864913299242801,0.11427041840515648,8,-0.04448986053466797,-0.36037158966064453,-0.8015670776367188,-0.36432600021362305,0.9145231246948224,0,0.045454565791019474,5.000000000000299,10.633186340332033,-2.2142926042800646,10.573864936828613,1.5806210716286015,10.45522403717041,0.045454565791019474
3518,2013-08-27,10.395903587341307,10.657902717590332,10.356356620788574,10.593639373779297,57152403.0,-0.024582616035386473,-1.1785673684101736,5.00002411498027,35.564949473831916,50.729140462043866,0.27109831663393713,0.30705197826527275,-0.28140124994286175,0.09661408284823558,12.994018509395117,0.3015460968017578,0.11313385001269438,-0.29215350151062225,-0.554731289138104,-0.02957571388314051,-0.4234423953243631,-0.16086460769688138,0.39020422875976735,9.63854301526346,-54.87217265059737,0.1312888938137409,8,0.21256542205810725,0.039547443389894354,-0.5395679473876935,-0.10232686996459783,1.2753896713256854,1,0.07417987238662516,1.0000107177689892,10.657902717590332,5.000000000000299,10.633186340332033,-2.2142926042800646,10.573864936828613,0.07417987238662516
3519,2013-08-28,10.356356620788574,10.40084743499756,10.232772827148438,10.361300468444824,23857852.0,-0.0038040913154376854,2.9999773036766775,0.025002290912072157,30.76932589688721,45.931999556996935,0.2666111355675689,0.34563156284751173,-0.2366414988924639,0.13722764189149217,13.115770361120907,0.16807460784912287,0.0630537201938779,-0.31983633041381765,-0.6192371494150848,-0.02043551141255051,-0.4695367399144512,-0.17013592091318408,0.41030025482177734,23.14805883340657,-36.63648413261383,0.1497004095006336,8,0.19032049179077148,0.07909440994262695,-0.46665334701538086,-0.06277990341186523,1.3099937438964862,2,0.08210028024498905,-1.1785673684101736,10.395903587341307,1.0000107177689892,10.657902717590332,5.000000000000299,10.633186340332033,0.08210028024498905
3520,2013-08-29,10.331640243530273,10.474998474121094,10.287150382995604,10.45522403717041,14141002.0,-0.0023865900106884164,1.3030101077418856,24.997492283950617,28.01733277785941,40.535898085227906,0.24762133834651756,0.3575321022134048,-0.1958003514316573,0.15806289922311478,12.697774912156612,0.18784809112549006,0.0028047622535822825,-0.32477922439575124,-0.6601025588335823,0.01054411004207978,-0.49244089161466675,-0.15711755717683573,0.3923059082031255,18.51851851851852,-35.695084482887125,0.16766166721891593,8,0.21503686904907227,0.1730179786682129,-0.435758113861084,-0.03806352615356445,1.571990966796875,3,0.09952157703274378,2.9999773036766775,10.356356620788574,-1.1785673684101736,10.395903587341307,1.0000107177689892,10.657902717590332,0.09952157703274378
3521,2013-08-30,10.158621788024902,10.321752548217773,10.148736000061037,10.282206535339355,16690586.0,-0.016746465365334084,-1.4137972325705512,1.0000077168234467,25.291912037923055,37.39373049287789,0.34709628032014983,0.5107980654842859,-0.008112044790010486,0.32615473902755987,12.29760082133368,0.1829042434692365,-0.055443285086184346,-0.46863179206848216,-0.8679928936094328,-0.06927069052753154,-0.6683123428389575,-0.26895124129800685,0.526030497741699,1.599846898695115,-47.58274929913458,0.19968055077047522,8,0.299074649810791,0.348508358001709,-0.22072076797485352,0.13495492935180664,1.6708593368530273,4,0.12360103705499226,1.3030101077418856,10.331640243530273,2.9999773036766775,10.356356620788574,-1.1785673684101736,10.395903587341307,0.12360103705499226
3522,2013-09-02,10.31680965423584,10.386016845703123,10.257490158081056,10.257490158081056,16414177.0,0.015571784195904437,-3.3333708461280156,-0.47999043121275226,31.91492127255509,35.91470863569928,0.1513524638125645,0.3371942967872297,-0.14352922587129413,0.16477835038639022,11.660557904275946,0.22739505767822088,-0.10151559786595854,-0.28968176841735804,-0.708789928079824,0.1294263912451079,-0.4992358482485919,-0.08012768858612418,0.31425100296020503,33.009552350627224,-10.858258086060616,0.20955407983123334,9,0.14088678359985352,0.19032049179077148,-0.31217336654663086,-0.02323293685913086,1.4533510208129883,0,0.10301869326737134,-1.4137972325705512,10.158621788024902,1.3030101077418856,10.331640243530273,2.9999773036766775,10.356356620788574,0.10301869326737134
3523,2013-09-03,10.34646987915039,10.450281143188477,10.222886085510254,10.331640243530273,21835318.0,0.0028749415670736855,1.044440062077185,0.2499959807720208,33.4495330947496,35.76391677216768,0.10914632210049824,0.29830000881732843,-0.15158076107858243,0.13270115758954049,11.446077785241437,0.22739505767822266,-0.16265644693571701,-0.24444990158081126,-0.6783948159359987,0.1894950127743762,-0.461422358758405,-0.027477444403217532,0.23635831233215399,60.605768303269784,19.74406390264054,0.21697245717759367,9,0.11122655868530273,0.1606602668762207,-0.31958818435668945,-0.05289316177368164,1.6214246749877947,1,0.11849026551609065,-3.3333708461280156,10.31680965423584,-1.4137972325705512,10.158621788024902,1.3030101077418856,10.331640243530273,0.11849026551609065
3524,2013-09-04,10.366244316101074,10.42556381225586,10.237715721130373,10.40084743499756,15857731.0,0.0019112254886597402,3.4706643364578893,-2.3333762057879013,35.33578515748815,35.069649504569284,0.08428637702702702,0.2627995266486707,-0.15774059248221484,0.11241562034605046,11.663780342448119,0.1878480911254865,-0.19007486462237289,-0.20613789558410645,-0.6454512253359947,0.23317543416778186,-0.4257945604600515,0.013518769291838595,0.17317465623932016,66.66666666666649,27.165247657919323,0.21965666487594443,9,0.09145212173461914,0.1408858299255371,-0.2904231548309326,-0.07266759872436523,1.9081392288208008,2,0.12589409459884027,1.044440062077185,10.34646987915039,-3.3333708461280156,10.31680965423584,-1.4137972325705512,10.158621788024902,0.12589409459884027
3525,2013-09-05,10.549147605895996,10.549147605895996,10.386016845703123,10.40084743499756,68703105.0,0.01764412300323981,1.2000077168433205,-4.28574578326508,39.60392257236398,34.438631364850934,-0.11453652403152503,0.06328482744812547,-0.32500568214753756,-0.0678881648618983,11.250924533593114,0.18290328979492188,-0.19319812441369777,-0.010628986358643289,-0.4365542905775506,0.415296317860264,-0.22359163846809693,0.20233366575081035,-0.40041160583495916,100.0,65.33598699413852,0.21296265210945342,9,-0.09145116806030273,-0.042017459869384766,-0.44910383224487305,-0.3025331497192383,1.7400665283203107,3,0.10590455272089017,3.4706643364578893,10.366244316101074,1.044440062077185,10.34646987915039,-3.3333708461280156,10.31680965423584,0.10590455272089017
3526,2013-09-06,10.717223167419434,10.717223167419434,10.479941368103027,10.494771003723145,29549468.0,0.015932620132217856,1.1333287604283668,1.5000128614055124,52.02702438477551,34.66385629649265,-0.30110193428501475,-0.12030272578696,-0.47153409045314376,-0.23259726692098504,11.014266330655795,0.23728179931640625,-0.17742238719079673,0.16337862014770543,-0.2494600968758256,0.5762173371712365,-0.04304073836406097,0.36979797865947184,-0.5604789352416972,100.0,59.981532312779564,0.2064193585117658,9,-0.2842435836791992,-0.21009302139282227,-0.5576119422912598,-0.4706087112426758,1.6263675689697266,4,0.110701067279668,1.2000077168433205,10.549147605895996,3.4706643364578893,10.366244316101074,1.044440062077185,10.34646987915039,0.110701067279668
3527,2013-09-09,10.6776762008667,10.70733642578125,10.563979148864746,10.662845611572266,12788008.0,-0.0036900385421624327,2.8666289403624297,0.0666686673125895,56.61763767151748,37.00304387401327,-0.2888285359845284,-0.0941481235206254,-0.41539552284577397,-0.19153719751571607,10.764818824362202,0.1532440185546875,-0.1774303772393857,0.12926936149597168,-0.2734103009557014,0.5319490239476448,-0.07207046972986397,0.33060919272180733,-0.49851281127929425,92.0,47.981712160860575,0.20133983122583637,9,-0.24469661712646484,-0.1705460548400879,-0.42933154106140137,-0.4310617446899414,1.8191595077514648,0,0.10787037388507237,1.1333287604283668,10.717223167419434,1.2000077168433205,10.549147605895996,3.4706643364578893,10.366244316101074,0.10787037388507237
3528,2013-09-10,10.860581398010254,10.87046718597412,10.727109909057617,10.746883392333984,19434584.0,0.017129681936665975,1.1481640264946396,7.666452318178895,63.66668124281375,40.658305579116224,-0.44576426752391995,-0.2887426363003538,-0.5751938130572078,-0.3739815048035169,10.893624916517485,0.1927909851074201,-0.18214472254698855,0.3101972103118893,-0.0984631886785774,0.718857609302356,0.10586701081665595,0.5145274098071226,-0.6598956173095676,98.43765071862668,49.01614684401115,0.2043301994952333,9,-0.3509798049926758,-0.3509798049926758,-0.5998780727386475,-0.6139669418334961,1.8043289184570312,1,0.08375051424090585,2.8666289403624297,10.6776762008667,1.1333287604283668,10.717223167419434,1.2000077168433205,10.549147605895996,0.08375051424090585
3529,2013-09-11,10.94956111907959,11.008881568908693,10.796317100524902,10.801259994506836,25040437.0,0.008192905868339428,-1.687510173568639,1.304342355793023,62.925161586666235,44.5369532245392,-0.49366276473433146,-0.3870548118231554,-0.6346159921173111,-0.4655301405614729,11.21773441742902,0.21256446838379084,-0.1932931372075135,0.3925033569335934,-0.03819201387775628,0.8231987277449431,0.17715567152791856,0.6078510423392682,-0.7086884540624983,90.47619047619024,38.45874575816827,0.2153476854056748,9,-0.3707523345947248,-0.3707523345947248,-0.6468393802642822,-0.702946662902832,1.7796125411987305,2,0.09300221479052273,1.1481640264946396,10.860581398010254,2.8666289403624297,10.6776762008667,1.1333287604283668,10.717223167419434,0.09300221479052273
3530,2013-09-12,11.02865505218506,11.073145866394043,10.860581398010254,10.964390754699707,18135786.0,0.007223479758257101,1.7741614288381355,0.4333365486640421,63.422786422845334,48.77371704508612,-0.5179561038118656,-0.4704109010135671,-0.6938431055055077,-0.5497585395306057,12.246093885409193,0.21256446838378906,-0.16062183993553347,0.45899167060852264,-0.011656311774261852,0.9296396529913071,0.22366767941713128,0.694315661799914,-0.7263416748566414,92.49991961673288,39.05060606949351,0.23532399119139205,9,-0.38063907623291193,-0.4177141189575213,-0.6802070140838641,-0.7820405960083026,1.8537635803222638,3,0.11295379961040708,-1.687510173568639,10.94956111907959,1.1481640264946396,10.860581398010254,2.8666289403624297,10.6776762008667,0.11295379961040708
3531,2013-09-13,11.073145866394043,11.122578620910645,10.939675331115724,10.98416519165039,19077321.0,0.0040341105963022095,-1.055550494359765,1.3846051108538482,63.90727588414085,52.32842311304009,-0.4683291534098668,-0.5250816116481651,-0.7106878347586161,-0.5989404468031587,13.234575300097221,0.1829032897949201,-0.11383277856355711,0.4928542613983158,-0.01368661310888264,0.9993951359055142,0.23958382414471657,0.746124698651915,-0.693749240159061,91.15059054109886,38.49528146559689,0.25327043725359943,9,-0.40041351318359375,-0.4374885559082031,-0.665130615234375,-0.9031534194946289,1.8834228515625018,4,0.10982138973829625,1.7741614288381355,11.02865505218506,-1.687510173568639,10.94956111907959,1.1481640264946396,10.860581398010254,0.10982138973829625
3532,2013-09-16,11.181900024414062,11.236276626586914,11.097862243652344,11.152238845825195,20286097.0,0.009821432800779517,1.0,0.3333440511023225,79.33580071316257,57.42689729286376,-0.49334592209322103,-0.6245894237438527,-0.7960180045622209,-0.7097487179305872,14.534966666640962,0.1631307601928711,-0.05408111465393439,0.5754085540771481,0.0021532293175603456,1.1486638788367358,0.2887808916973551,0.8620362164569411,-0.7133215588180004,89.32047199850159,29.934007057505532,0.28662766237979354,9,-0.4449038505554199,-0.4893937110900879,-0.7429885864257812,-1.021794319152832,1.7499523162841797,0,0.10389027888272251,-1.055550494359765,11.073145866394043,1.7741614288381355,11.02865505218506,-1.687510173568639,10.94956111907959,0.10389027888272251
3533,2013-09-17,11.142353057861328,11.206616401672363,11.048428535461426,11.17201328277588,16245300.0,-0.003536694700041032,2.2000308674724365,-0.9999678477268942,79.33580071316247,62.31578791016091,-0.3676977514408559,-0.5633102898002456,-0.7349360358308861,-0.6751114150376658,14.648770493837768,0.1581878662109375,0.031996886964988036,0.503729677200317,-0.11459575600257743,1.1220551104032115,0.1945669605988698,0.8128923938017643,-0.5662968497265464,78.65177063756825,14.074917921974759,0.30916271660144695,9,-0.3312063217163086,-0.4498467445373535,-0.6935548782348633,-0.9822473526000977,1.5077266693115234,1,0.12156163457782365,1.0,11.181900024414062,-1.055550494359765,11.073145866394043,1.7741614288381355,11.02865505218506,0.12156163457782365
3534,2013-09-18,11.201672554016113,11.211560249328613,11.09291934967041,11.16212558746338,38303397.0,0.005323785366227796,2.9998713909073373,-1.3333333333331936,81.65464156117953,66.9880900200293,-0.33084076030761445,-0.5943110751495375,-0.770949740246575,-0.7388876156770223,14.713263028060734,0.11864089965820312,0.10742132177393948,0.5257267475128167,-0.1346686530894896,1.186122148115123,0.19552904721166264,0.8559244478139707,-0.5331854872980326,90.78932338270572,19.544259949328776,0.3301977003011532,9,-0.3435635566711426,-0.5091662406921387,-0.7479312419891357,-1.0415668487548828,1.5324440002441424,2,0.1306267216252952,2.2000308674724365,11.142353057861328,1.0,11.181900024414062,-1.055550494359765,11.073145866394043,0.1306267216252952
3535,2013-09-19,11.236276626586914,11.330201148986815,11.186842918395996,11.320314407348633,21939626.0,0.0030891880122307924,1.7619012622412273,-2.1250120574902085,93.6,71.60730953283202,-0.28801303845655113,-0.6079124200031565,-0.7831184231476165,-0.7784238693791465,15.480963136469683,0.14335823059081854,0.18642023740163793,0.5272102355957031,-0.17664240538814902,1.2310628765795553,0.17528391510377617,0.8791365560876301,-0.4882990214871974,75.94921562115404,-3.935905370253849,0.35192632049192607,9,-0.2891864776611328,-0.4968080520629883,-0.7825353145599365,-1.0761709213256836,1.3297662734985352,3,0.13286403346095632,2.9998713909073373,11.201672554016113,2.2000308674724365,11.142353057861328,1.0,11.181900024414062,0.13286403346095632
3536,2013-09-20,11.19178581237793,11.270879745483398,11.152238845825195,11.16212558746338,36786320.0,-0.003959569142656383,-3.8,-0.3529391738538145,88.98674632751316,75.20387716127598,-0.18900182480287064,-0.5474974933947738,-0.7082465553387429,-0.7418576929526353,16.211566236869547,0.11864089965820312,0.26658510828362125,0.45478944778442454,-0.2800358669719074,1.1896147625407565,0.08737679040625856,0.8222021051625905,-0.35065244025627784,50.876937656535894,-33.49439015741253,0.36741265737816553,9,-0.1631302833557129,-0.4523172378540039,-0.7380445003509521,-1.0316801071166992,1.4286346435546857,4,0.15106014790415156,1.7619012622412273,11.236276626586914,2.9998713909073373,11.201672554016113,2.2000308674724365,11.142353057861328,0.15106014790415156
3537,2013-09-23,11.142353057861328,11.241220474243164,11.073145866394043,11.152238845825195,51446099.0,-0.00441687817702241,-1.266681242926227,-0.33330118002638565,84.84852027914093,77.557414831979,-0.07456408991073715,-0.4847641478186837,-0.6296875626474296,-0.6997702840902598,17.53177293608188,0.1680746078491211,0.3324093475201959,0.3811341762542728,-0.3743611708216168,1.1366295233301624,0.0033865027163280104,0.7588818497922176,-0.22296884144125073,33.33344615176356,-51.811560525415494,0.3777476735379444,9,-0.07909393310546875,-0.40288448333740234,-0.6886117458343506,-0.9822473526000977,1.6856880187988263,0,0.16282159169379606,-3.8,11.19178581237793,1.7619012622412273,11.236276626586914,2.9998713909073373,11.201672554016113,0.16282159169379606
3538,2013-09-24,11.167070388793944,11.17201328277588,11.038541793823242,11.132466316223145,16716798.0,0.0022183223601208724,5.000085743070489,-3.5003858769050877,84.91382213607343,80.0005993374687,-0.0572548972671445,-0.4729961052755556,-0.6210442893297277,-0.7316059389292615,17.79057248796283,0.1334714889526385,0.3681307211850431,0.36729316711425675,-0.3884146659147145,1.123001000143228,-0.010560749400228886,0.7451470836287424,-0.1819554631631881,44.068051545481254,-41.620939230331615,0.3778539165144857,9,-0.07167911529540838,-0.42760181427001775,-0.713329076766966,-1.006964683532713,1.4632368087768572,1,0.1580344611846669,-1.266681242926227,11.142353057861328,-3.8,11.19178581237793,1.7619012622412273,11.236276626586914,0.1580344611846669
3539,2013-09-25,11.206616401672363,11.216503143310547,11.023712158203123,11.132466316223145,21403675.0,0.003541305955956364,3.105273846028915,2.1428138349181203,82.75866001425517,82.14902973651422,-0.06314319921329492,-0.4696562444505119,-0.6241699784603689,-0.776455029544115,17.649467948431628,0.19279098510742365,0.40454996872918336,0.3643261909484856,-0.38195543595628934,1.1106078178532606,-0.008814622503901859,0.7374670044008731,0.12358474731445135,59.67726377432171,-23.201742383400962,0.37314081345238753,9,-0.07167816162109375,-0.4671478271484375,-0.7850067615509033,-1.0465106964111328,1.6313114166259766,2,0.12880456274786733,5.000085743070489,11.167070388793944,-1.266681242926227,11.142353057861328,-3.8,11.19178581237793,0.12880456274786733
3540,2013-09-26,11.359861373901367,11.3648042678833,11.19178581237793,11.221446990966797,26672732.0,0.013674508588170653,1.3333547690091574,1.8666786706451282,82.50003134950454,84.21489145488798,-0.18379368062691803,-0.5712058304465124,-0.7428295754273968,-0.9329818399223893,18.118158481697026,0.1730184555053711,0.4205826248102795,0.46616010665893626,-0.27364098352467536,1.2059611968425479,0.09625956156713045,0.8360606517507421,-0.33614921569824396,98.5508624088173,17.100696167014547,0.36990054509180587,9,-0.1656031608581543,-0.6030912399291992,-0.9419591426849365,-1.1997556686401367,1.3445959091186523,3,0.12097464353888698,3.105273846028915,11.206616401672363,5.000085743070489,11.167070388793944,-1.266681242926227,11.142353057861328,0.12097464353888698
3541,2013-09-27,11.41423797607422,11.488389015197756,11.325257301330565,11.36974811553955,24541297.0,0.004786731138971545,-1.4444428566324772,0.32142512643140914,86.69953594633972,85.03308425857432,-0.2064037085108783,-0.5551547496863627,-0.7621364038750418,-0.9905941878221167,18.240198773537557,0.16313171386719105,0.4358801549116986,0.4577558994293227,-0.23071913177560965,1.146230930634255,0.11351838382685742,0.801993415031788,-0.3905258178710973,84.04245057455235,3.7645566425713213,0.3442375156024659,9,-0.15818738937378107,-0.5956754684448242,-0.9881789684295672,-1.25413227081299,1.3495397567748988,4,0.10090948922088061,1.3333547690091574,11.359861373901367,3.105273846028915,11.206616401672363,5.000085743070489,11.167070388793944,0.10090948922088061
3542,2013-09-30,11.379633903503418,11.404351234436035,11.241220474243164,11.241220474243164,17547115.0,-0.003031658586699959,-1.357152207913902,3.1111230198708326,80.34678793501811,85.14541617211384,-0.15734825643612815,-0.4604515638120841,-0.6963169431442058,-0.9575655750123531,18.533879534162967,0.17301750183105646,0.4454708262468827,0.3700106143951416,-0.27315372854754827,1.0131749573378315,0.048428442923796666,0.6915927858664865,-0.33733467102050874,76.5955394469766,-1.328043416458783,0.3215821714713448,9,-0.12358331680297852,-0.5610713958740217,-0.9293522834777832,-1.2195281982421875,1.2753896713256836,0,0.10903571792825417,-1.4444428566324772,11.41423797607422,1.3333547690091574,11.359861373901367,3.105273846028915,11.206616401672363,0.10903571792825417
3543,2013-10-01,11.572425842285154,11.60702896118164,11.36974811553955,11.36974811553955,34231181.0,0.016941840169601763,-1.3414595126174578,1.4642923582546017,82.47422680412356,85.23648119910762,-0.3159436448514015,-0.5867729008111837,-0.8623403848380455,-1.1519329489612407,19.430297818939966,0.23728084564208984,0.45726779028044007,0.5015047550201395,-0.10836367508804123,1.1113731851283202,0.19657053996605,0.8064389700742289,-0.5122830184936511,94.06786865734081,16.99961121806558,0.30493421505408996,10,-0.25705528259277166,-0.6945433616638166,-1.1169538497924787,-1.412320137023924,0.8552036285400408,1,0.10850060752059743,-1.357152207913902,11.379633903503418,-1.4444428566324772,11.41423797607422,1.3333547690091574,11.359861373901367,0.10850060752059743
3544,2013-10-02,11.671293258666992,11.745444297790527,11.562539100646973,11.57736873626709,28758605.0,0.008543361411794903,-1.960019137722148,0.46341807710224714,82.82828282828268,84.03962373558348,-0.38128614777995473,-0.6143545785431712,-0.9322604403259849,-1.2535533640239294,20.514743370937712,0.1829051971435547,0.4419429025766455,0.5351197242736809,-0.035278546549980305,1.1055179950973422,0.24992058886184942,0.8203188596855124,-0.5783372666320812,86.60707980149961,11.016149763624483,0.2851991354118308,10,-0.286715030670166,-0.7242031097412109,-1.1493332386016846,-1.5111875534057617,0.5338840484619123,2,0.0821686095661811,-1.3414595126174578,11.572425842285154,-1.357152207913902,11.379633903503418,-1.4444428566324772,11.41423797607422,0.0821686095661811
3545,2013-10-03,11.66635036468506,11.755330085754395,11.626803398132324,11.745444297790527,23862541.0,-0.00042350867829166194,1.6000308677701895,-0.842100987947629,81.57897943269327,83.21653852504795,-0.3452258953993308,-0.5496005004087596,-0.9030897870121759,-1.2514201603965613,22.336558038211837,0.1285266876220703,0.43060093506854,0.47431669235229634,-0.07235039972112212,1.0209837844257148,0.20098314631558623,0.7476502383890065,-0.5211953081897001,82.69246108669756,8.695062537122098,0.27333354603670934,10,-0.2768292427063006,-0.7143173217773455,-1.175286293029787,-1.50624465942383,0.6327505111694318,3,0.10042364724102026,-1.960019137722148,11.671293258666992,-1.3414595126174578,11.572425842285154,-1.357152207913902,11.379633903503418,0.10042364724102026
3546,2013-10-04,11.903631210327148,11.92834758758545,11.64163303375244,11.681180000305176,20397106.0,0.02033890961824314,1.1090949907222736,-2.8124939712550066,83.79631200910298,83.09962649504371,-0.5262537834880074,-0.7309157686318599,-1.1167108919582276,-1.4905541096817814,24.533464208841032,0.2867145538330096,0.4168724719272383,0.6522771358489994,0.06646934292664852,1.2380849287713502,0.35937323938782484,0.9451810323101739,-0.6974586509058849,96.40293960486048,23.338189245324102,0.29290389646117504,10,-0.42760133743286133,-0.8650894165039062,-1.3779635429382324,-1.743525505065918,0.3855829238891584,4,0.06727577984759003,1.6000308677701895,11.66635036468506,-1.960019137722148,11.671293258666992,-1.3414595126174578,11.572425842285154,0.06727577984759003
3547,2013-10-07,11.82948112487793,11.834424018859865,11.730613708496096,11.814650535583494,18882779.0,-0.00622919881665096,7.40012347107955,0.06666895312896017,81.16596505980529,82.68319793101391,-0.3848561398235546,-0.5966410703940976,-1.0194342630552242,-1.4170495501874587,26.849093918788636,0.1730175018310529,0.38714728589773983,0.5205368041992191,-0.054167332637925725,1.095240941036364,0.2331847357806467,0.8078888726177915,-0.5366475620769631,82.30101035623679,9.532246219407568,0.287352068418572,10,-0.3534512519836426,-0.7538642883300781,-1.3470678329467773,-1.6693754196166992,0.30648899078368963,0,0.07898035409231285,1.1090949907222736,11.903631210327148,1.6000308677701895,11.66635036468506,-1.960019137722148,11.671293258666992,0.07898035409231285
3548,2013-10-08,11.770160675048828,11.888800621032715,11.69106674194336,11.844310760498047,27306487.0,-0.005014628215970318,1.4242519905994597,-4.9998070863604065,75.7848084511112,81.90832553510903,-0.25813660479565215,-0.4908494019755718,-0.9421400279335188,-1.3572264337517268,28.621335907776135,0.19773387908935547,0.37315757927910376,0.4157373905181885,-0.1535054131610405,0.9849801941974174,0.1311159886785731,0.7003587923578038,-0.40106542927372324,56.75690472342001,-13.165109417326306,0.2846214018396148,10,-0.21009397506713867,-0.6945438385009766,-1.2877473831176758,-1.6100549697875977,0.37075233459472656,1,0.07517848941995031,7.40012347107955,11.82948112487793,1.1090949907222736,11.903631210327148,1.6000308677701895,11.66635036468506,0.07517848941995031
3549,2013-10-09,11.967894554138185,11.987668991088867,11.71578311920166,11.725669860839846,21638045.0,0.016799590468507875,-1.0754791154790873,-3.266681242926227,78.90627767106041,81.50901957083745,-0.37607519844523196,-0.641258261895727,-1.1190725076365649,-1.5534605932772685,30.035525808521758,0.27188587188720703,0.37517329556883183,0.562554597854616,-0.035646386094651206,1.1607555818038833,0.2634541058799815,0.8616550898292505,-0.5316890273458394,94.52027643071443,24.313039924097694,0.2991004919746336,10,-0.35344982147216975,-0.8552021980285662,-1.485481262207033,-1.807788848876955,0.14830112457275213,2,0.038414017988489535,1.4242519905994597,11.770160675048828,7.40012347107955,11.82948112487793,1.1090949907222736,11.903631210327148,0.038414017988489535
3550,2013-10-10,12.274383544921875,12.358421325683596,12.012386322021484,12.061819076538086,39092794.0,0.02560926563960364,-1.2222331101978936,0.8775507793583237,85.43695503147285,81.36873280251893,-0.6025628286196394,-0.8955505836302375,-1.405072602974812,-1.8542844591791123,31.551697572054444,0.39052677154541016,0.38654792324268783,0.8067571640014641,0.12072904584418431,1.492785282158744,0.46374310492282333,1.149771223080105,-0.760973133128017,88.27578774545721,14.978011964681784,0.34301405907864024,10,-0.4745626449584961,-0.9021644592285156,-1.7919702529907227,-2.1142778396606445,-0.09886646270751953,3,-0.0056382658680730335,-1.0754791154790873,11.967894554138185,1.4242519905994597,11.770160675048828,7.40012347107955,11.82948112487793,-0.0056382658680730335
3551,2013-10-11,12.289214134216307,12.333704948425293,12.180459976196287,12.31887435913086,18201019.0,0.0012082553262373619,4.166599681687439,-0.13953519673382325,88.41061316008853,82.26471338308231,-0.5366613378368434,-0.8586274370522897,-1.3992976040639071,-1.8611750423123592,32.970925205210825,0.15324497222900568,0.40925945918148265,0.7607843399047827,0.009509674565109094,1.5120590052444562,0.38514700723494677,1.1364216725746186,-0.6406019762000916,89.62962221980824,10.810801666419366,0.3756373326698364,10,-0.42512941360473455,-0.8700327873229963,-1.8068008422851545,-2.1291084289550763,0.00988674163818537,4,0.0008045056038741283,-1.2222331101978936,12.274383544921875,-1.0754791154790873,11.967894554138185,1.4242519905994597,11.770160675048828,0.0008045056038741283
3552,2013-10-14,12.34359073638916,12.388081550598145,12.229893684387207,12.259553909301758,24895408.0,0.004424742020033179,-1.2069038923370654,-2.83331725667968,88.63637360125024,82.94939636054082,-0.4916200128008352,-0.8659061972468809,-1.4316931865749556,-1.909582778636107,34.10585555290566,0.1581878662109375,0.42773168093185987,0.7570764064788822,-0.05828827431511563,1.57244108727288,0.3493940660818833,1.164758746875881,-0.5814091115461633,93.61694849857636,9.972677403571339,0.4076823403969993,10,-0.36828041076660156,-0.8675603866577148,-1.8735358715057373,-2.1834850311279297,-0.19773387908935547,0,-0.00440524992557878,4.166599681687439,12.289214134216307,-1.2222331101978936,12.274383544921875,-1.0754791154790873,11.967894554138185,-0.00440524992557878
3553,2013-10-15,12.496835708618164,12.496835708618164,12.333704948425293,12.388081550598145,20274304.0,0.01241494274249022,1.9999912309162815,1.2941249900702458,89.42600177066765,83.68247624302803,-0.5587010179857881,-0.9617850341053718,-1.5583327735631727,-2.0585119089826254,35.66632668930959,0.1631307601928711,0.44481198897377006,0.842597246170044,-0.03969254237888009,1.724887034718968,0.4014523518955819,1.283742140444506,-0.6219920971392412,100.0,12.773660340628481,0.44114489427446185,10,-0.4350161552429199,-0.8848628997802734,-2.026780843734741,-2.3367300033569336,-0.5437707901000994,1,-0.028876557343846754,-1.2069038923370654,12.34359073638916,4.166599681687439,12.289214134216307,-1.2222331101978936,12.274383544921875,-0.028876557343846754
3554,2013-10-16,12.664910316467285,12.699514389038086,12.447402000427244,12.45728874206543,33025292.0,0.01344937324679818,-1.2173954982574116,1.9090909090909092,89.52097485858786,84.56492017923856,-0.6381132730867201,-1.0694480281219896,-1.6998502023649387,-2.2190394157597026,37.40082883782843,0.2521123886108416,0.4879954321871036,0.9375099658966057,-0.02572537122209262,1.900745303015304,0.45589229733725567,1.4191276344559558,-0.665668285560514,94.9639558865575,8.791285143697039,0.4816176685593494,10,-0.4943366050720215,-0.916994571685791,-2.155308723449707,-2.502333164215088,-0.6722984313964844,2,-0.041373945312697114,1.9999912309162815,12.496835708618164,-1.2069038923370654,12.34359073638916,4.166599681687439,12.289214134216307,-0.041373945312697114
3555,2013-10-17,12.72917366027832,12.72917366027832,12.48694896697998,12.62536334991455,31225940.0,0.005074125454127998,3.666678915601775,0.4999977033352166,89.5833500798666,85.2079244093234,-0.598722634484206,-1.0710457469863996,-1.7383338173087886,-2.273568872040954,38.81817745627055,0.24222469329833984,0.5182930286178848,0.9271284580230716,-0.10479016063929691,1.9590470766854402,0.4111691486918865,1.4430877673542568,-0.5898771577452866,100.0,12.997809077708695,0.5159593093311844,10,-0.5190534591674805,-0.9342961311340332,-2.1503648757934553,-2.497389316558838,-0.6376934051513672,3,-0.04815536325662639,-1.2173954982574116,12.664910316467285,1.9999912309162815,12.496835708618164,-1.2069038923370654,12.34359073638916,-0.04815536325662639
3556,2013-10-18,12.882418632507324,12.882418632507324,12.758833885192873,12.76377773284912,99828624.0,0.01203887827433836,1.0833413716600453,1.1428623924007777,92.22226747507321,86.43640245546428,-0.6688638045455644,-1.1501050851963122,-1.8646023819022801,-2.4130906259456566,40.60997361597265,0.1532449722290039,0.5495224620344281,0.9958417892456062,-0.10055848611109575,2.092242064602308,0.4476416515672561,1.5440419269239563,-0.6251466984252332,100.0,11.198889515101655,0.548200137678351,10,-0.5956759452819824,-0.9713716506958008,-2.2529401779174805,-2.618502140045166,-0.8304853439331037,4,-0.05487335650692038,3.666678915601775,12.72917366027832,-1.2173954982574116,12.664910316467285,1.9999912309162815,12.496835708618164,-0.05487335650692038
3557,2013-10-21,12.956568717956545,12.98128604888916,12.852758407592773,12.95162582397461,67305928.0,0.0057559133548192865,3.727231273785931,0.041662647503310064,91.66670972920564,88.20105815303032,-0.6328770625979381,-1.1398083903017149,-1.9087645941730909,-2.4711315753795695,43.04718492617255,0.12852764129638672,0.592469977541203,0.9792810916900656,-0.1573241097900997,2.115886293170231,0.41097849094998296,1.5475836924301483,-0.5742674441894078,96.18312966284684,7.715764641446796,0.5683026007400823,10,-0.6080341339111346,-0.9540696144104022,-2.3023738861084,-2.6081213951110858,-0.963956832885744,0,-0.050743978318184335,1.0833413716600453,12.882418632507324,3.666678915601775,12.72917366027832,-1.2173954982574116,12.664910316467285,-0.050743978318184335
3558,2013-10-22,12.931852340698242,12.986228942871096,12.862645149230955,12.936796188354492,35551670.0,-0.0019076329386535917,1.380976004115667,-1.000192938452274,89.71969469319069,89.40254893326704,-0.47611372741168445,-1.02884965761341,-1.8548448285777024,-2.431154482797375,45.835161766990176,0.12358379364014027,0.6151134723132099,0.8663256168365479,-0.2794132281568906,2.0120644618299863,0.2934561943398286,1.439195039333267,-0.4297541119066999,89.90833644542195,1.1558533725441293,0.5728694224967195,10,-0.4325447082519531,-0.9268817901611328,-2.2171010971069336,-2.5265560150146484,-0.9194660186767578,1,-0.06077980653435133,3.727231273785931,12.956568717956545,1.0833413716600453,12.882418632507324,3.666678915601775,12.72917366027832,-0.06077980653435133
3559,2013-10-23,12.650079727172852,12.852758407592773,12.541325569152832,12.852758407592773,49662885.0,-0.021789037339887907,2.0731682068848696,40.99614197530864,76.39256832927613,88.3976170774674,-0.09766748528269353,-0.6676209572318843,-1.5463815283823958,-2.133394635116016,47.8332486843905,0.39052677154541016,0.6438860450706176,0.5123798370361321,-0.5864428901938101,1.6112025642660743,-0.037031526578838125,1.0617912006511023,0.33614921569824396,32.673203026361165,-54.497589386508054,0.5494113636149709,10,-0.06673526763916016,-0.6451091766357422,-1.8982532024383545,-2.244783401489258,-0.6772403717041016,2,-0.05509963760604386,1.380976004115667,12.931852340698242,3.727231273785931,12.956568717956545,1.0833413716600453,12.882418632507324,-0.05509963760604386
3560,2013-10-24,12.734116554260256,12.734116554260256,12.605589866638185,12.655023574829102,45858357.0,0.006643185568774745,2.250015072044226,-0.3902382789708544,74.27745584165834,86.82726626430846,-0.12251714193796559,-0.6781945581607154,-1.6009259373995715,-2.1996882109200477,49.35433374032826,0.1285266876220703,0.6928559717753053,0.527703905105593,-0.53768016676052,1.593087976971706,-0.004988130827463522,1.0603959410386494,0.25211238861083984,43.333226155643665,-40.90711788513922,0.5326920359330563,10,-0.1260552406311053,-0.7291460037231463,-1.958808898925783,-2.328820228576662,-0.7612771987915057,3,-0.05822976929965207,2.0731682068848696,12.650079727172852,1.380976004115667,12.931852340698242,3.727231273785931,12.956568717956545,-0.05822976929965207
3561,2013-10-25,12.56604290008545,12.72917366027832,12.501778602600098,12.72917366027832,130438010.0,-0.013198689791996343,1.7878869369501038,-2.062518840055419,70.41097266084375,84.80222171537443,0.09940806285644044,-0.44207142510997244,-1.4074140600184446,-2.016326067234628,50.30805825198708,0.23233795166015803,0.7190583334727201,0.30204000473022496,-0.7060238793511644,1.3101038888116143,-0.2019919373104706,0.8060719467709205,0.41128797531128036,13.26540455093965,-68.27821700670623,0.504031942040695,10,0.09392404556274414,-0.5610723495483398,-1.7227635383605957,-2.1137843132019043,-0.7711658477783221,4,-0.0377654802495756,2.250015072044226,12.734116554260256,2.0731682068848696,12.650079727172852,1.380976004115667,12.931852340698242,-0.0377654802495756
3562,2013-10-28,12.620420455932615,12.650079727172852,12.516609191894533,12.620420455932615,232049817.0,0.004327341254484862,3.5001286173630146,-0.0,73.62639867033556,83.04671025978197,0.0988204090591367,-0.4202738475302823,-1.4286631003451404,-2.0531283012329897,51.866292930281375,0.13347053527831854,0.7052963596537669,0.29437823295593013,-0.6341024925366394,1.2228589584484997,-0.16986212979035464,0.7586185957022149,0.33788832855224804,24.489992775348323,-57.702637010908035,0.46424036274628516,10,0.09639501571655451,-0.615449905395506,-1.7363584041595441,-2.1681618690490705,-1.0084476470947248,0,-0.04504502598335858,1.7878869369501038,12.56604290008545,2.250015072044226,12.734116554260256,2.0731682068848696,12.650079727172852,-0.04504502598335858
3563,2013-10-29,12.828041076660154,12.832984924316404,12.595703125,12.620420455932615,255928820.0,0.01645116511391187,1.1818181818181654,100.0,73.77051686231871,81.29665937130763,-0.06356225108731017,-0.5575918097728749,-1.5949599496252649,-2.2400513896043126,52.995383239434425,0.23728179931640447,0.6935454496020288,0.4392180919647206,-0.44337377206759676,1.321809955997038,-0.0020778400514380735,0.8805140239808793,0.11200650054931849,92.95762018753906,11.815248409770007,0.4412959320161591,10,-0.09145212173461736,-0.8230705261230451,-1.926677227020262,-2.3757824897766096,-1.2753887176513672,1,-0.06512523514672608,3.5001286173630146,12.620420455932615,1.7878869369501038,12.56604290008545,2.250015072044226,12.734116554260256,-0.06512523514672608
3564,2013-10-30,12.6303071975708,12.926909446716307,12.62536334991455,12.818155288696287,317064826.0,-0.015414191294500834,-2.0499901129057747,-0.9047660606505936,60.465161926756494,78.06130513207319,0.14387721234799855,-0.2996925910541002,-1.3559136860324585,-2.0224017872814137,53.862211538988646,0.30154609680175604,0.6730927183269362,0.19353351593017543,-0.6269387772290127,1.0140058090893636,-0.21670263064941864,0.6037696625097695,-0.12852859497070312,30.232714645275173,-47.94157685211716,0.4102361465795943,10,0.11369657516479492,-0.6253366470336914,-1.7128772735595703,-2.178048610687256,-1.2506732940673828,2,-0.04892366162464845,1.1818181818181654,12.828041076660154,3.5001286173630146,12.620420455932615,1.7878869369501038,12.56604290008545,-0.04892366162464845
3565,2013-10-31,12.83792781829834,12.83792781829834,12.56604290008545,12.615476608276367,128209791.0,0.016438287484208614,1.4444453971370634,-1.1842079878968295,64.4908818723442,74.98004006510328,-0.052181770478224365,-0.4374705858610568,-1.522782316591675,-2.2072764249716688,54.619800325496556,0.2718849182128906,0.6401756608461042,0.34257526397705007,-0.4108482334569281,1.0959987614110283,-0.03413648473993902,0.7192870126940392,-0.3276465988159174,79.06959006868861,2.2474793892430114,0.3767117487169892,10,-0.09392404556274414,-0.7489204406738281,-1.9007244110107422,-2.385669231414795,-1.4533500671386719,3,-0.06738536585293375,-2.0499901129057747,12.6303071975708,1.1818181818181654,12.828041076660154,3.5001286173630146,12.620420455932615,-0.06738536585293375
3566,2013-11-01,12.70445728302002,12.813211441040039,12.664910316467285,12.72917366027832,24411420.0,-0.010396579352010438,-1.8571559810019016,-0.11110920572587318,59.147901665786655,71.36683916916783,0.05966459291446746,-0.25394804201093635,-1.351182911394348,-2.050342205002252,54.95865196013047,0.1730175018310547,0.590112266531559,0.16906342506408656,-0.5354853457250623,0.8736121958532355,-0.1832109603304879,0.521337810458661,-0.18584349899292008,45.783079322503454,-27.720165135362862,0.3522743853945747,11,0.03954648971557617,-0.5907325744628906,-1.728943109512329,-2.2348971366882324,-1.3347091674804688,4,-0.057587499509255236,1.4444453971370634,12.83792781829834,-2.0499901129057747,12.6303071975708,1.1818181818181654,12.828041076660154,-0.057587499509255236
3567,2013-11-04,12.76377773284912,12.84287166595459,12.70940113067627,12.758833885192873,43997781.0,0.004669262803408625,-1.5714548193877926,-0.20002315082749836,57.10528119407526,67.7430154470439,-0.03339057781180621,-0.25263730942641693,-1.371695852414259,-2.089404530435983,55.34359570372715,0.1384143829345703,0.5343558273419973,0.18166904449462784,-0.44544607286563753,0.8087841618548932,-0.13188851418550485,0.4952266031747605,-0.23699803556823618,54.79444814427191,-14.722747535687063,0.31355755868013313,11,-0.04943370819091619,-0.6500530242919904,-1.7264711856842023,-2.2136402130126935,-1.4039163589477521,0,-0.075910181203517,-1.8571559810019016,12.70445728302002,1.4444453971370634,12.83792781829834,-2.0499901129057747,12.6303071975708,-0.075910181203517
3568,2013-11-05,12.655023574829102,12.813211441040039,12.575929641723633,12.808267593383787,66652207.0,-0.008520530543251748,1.9090824057618558,-30.996913580268828,49.728260157282506,64.78031453904461,0.03572244624493237,-0.07820191231479079,-1.2161514843499166,-1.96152935988383,55.30862955186876,0.23728179931640625,0.449675793606934,0.028671741485595703,-0.4686804891563572,0.5260239721275486,-0.22000437383538163,0.27734785680657303,-0.12024128255951005,24.657501664922584,-39.92070942894555,0.24867611532097686,11,0.05932044982910156,-0.4770350456237793,-1.6177170276641846,-2.056440830230713,-1.4236907958984375,1,-0.08242187458787853,-1.5714548193877926,12.76377773284912,-1.8571559810019016,12.70445728302002,1.4444453971370634,12.83792781829834,-0.08242187458787853
3569,2013-11-06,12.427629470825195,12.595703125,12.313931465148926,12.407855033874512,196529462.0,-0.017968682765332367,-1.7142811209561475,-0.12903888280394454,42.39403091921496,61.23771176988423,0.2550665730366468,0.19541960150853654,-0.9423698848991222,-1.7136165994877253,54.52570613151202,0.3410921096801758,0.3560667665005166,-0.22170910835266078,-0.6244139566333686,0.18099573992804707,-0.4230615324930138,-0.02035668421230774,0.4992799758911115,21.495436630282313,-37.007541131030706,0.2013524241403538,11,0.19279098510742188,-0.1532454490661621,-1.331002950668335,-1.7593460083007812,-1.2506732940673828,2,-0.07040579330679941,1.9090824057618558,12.655023574829102,-1.5714548193877926,12.76377773284912,-1.8571559810019016,12.70445728302002,-0.07040579330679941
3570,2013-11-07,12.205177307128904,12.575929641723633,12.10630989074707,12.388081550598145,113648872.0,-0.01789980657361201,-1.467533053223394,-9.249529780564353,33.493945323122944,57.135819843470806,0.44097112111548675,0.4347089211755364,-0.674361925045373,-1.46623739258394,52.625209388182014,0.4696197509765625,0.2602502954969239,-0.4407009601593028,-0.857900056425045,-0.02350186389356068,-0.649300508292173,-0.23210141202643264,0.7094725799560546,13.422827481643228,-38.18567621168981,0.20859954813287093,11,0.311432361602785,0.10133886337280451,-1.0393431186676008,-1.3297662734985334,-1.0677680969238263,3,-0.06763878826596781,-1.7142811209561475,12.427629470825195,1.9090824057618558,12.655023574829102,-1.5714548193877926,12.76377773284912,-0.06763878826596781
3571,2013-11-08,12.299100875854492,12.477062225341795,12.012386322021484,12.061819076538086,133167419.0,0.007695387486974736,-1.7647158955503248,-1.2973006793924446,34.128849600875895,52.7472032801975,0.3410665298197326,0.36002256387260445,-0.7151212803910205,-1.534324187191352,50.527957944450264,0.4646759033203107,0.19997309731548185,-0.3472717285156257,-0.7627111347376854,0.06816767770643395,-0.5549914316266555,-0.13955202540459588,0.5832154113769512,34.52373433529277,-10.973540847638041,0.20771970311102939,11,0.1705470085144043,0.01483011245727539,-1.1283237934112549,-1.4187469482421875,-1.0035037994384766,4,-0.07435690900708114,-1.467533053223394,12.205177307128904,-1.7142811209561475,12.427629470825195,1.9090824057618558,12.655023574829102,-0.07435690900708114
3572,2013-11-11,12.289214134216307,12.34359073638916,12.121139526367188,12.23483657836914,265188678.0,-0.0008038588948884318,1.7272748531174185,0.22916867624834467,34.37496376947692,48.36991960321508,0.3341727458815278,0.3853855922560143,-0.6561887272124114,-1.4954438213127919,48.22092475813189,0.22245121002197266,0.13902131791570227,-0.35443964004516815,-0.7788375413821935,0.06995826129185723,-0.56663859071368,-0.14224068937665635,0.540906355102539,34.567823313794996,-5.092328334500316,0.21219895066851258,11,0.18043375015258967,0.049433708190919745,-1.0319283008575422,-1.2531442642211896,-1.1073141098022443,0,-0.07481894355772745,-1.7647158955503248,12.299100875854492,-1.467533053223394,12.205177307128904,-1.7142811209561475,12.427629470825195,-0.07481894355772745
3573,2013-11-12,12.13597011566162,12.338647842407227,12.116195678710938,12.264496803283693,227239934.0,-0.012469798058772241,-1.6470494779845666,-2.3635980988794634,36.666651826634755,45.725640703201556,0.4234532164406861,0.537780579410347,-0.4556245716047922,-1.314781696206028,45.61080209823318,0.22245216369628906,0.08937078164855983,-0.4896403789520285,-0.9676219801466441,-0.011658777757412864,-0.7286311795493372,-0.2506495783547198,0.6450863236193847,21.186393570199744,-18.557919249217537,0.23899080059730796,11,0.2916588783264178,0.20267772674560725,-0.86014676094055,-1.0974283218383771,-0.8453159332275373,1,-0.06395110851160335,1.7272748531174185,12.289214134216307,-1.7647158955503248,12.299100875854492,-1.467533053223394,12.205177307128904,-0.06395110851160335
3574,2013-11-13,12.140913009643555,12.224949836730955,12.061819076538086,12.091480255126953,70401799.0,0.0004072928603833237,-1.9999649239726782,-0.384610818431391,33.95719539074898,42.33300887191321,0.3819560147592682,0.518133277532371,-0.4128517396942293,-1.2962932564405367,42.63430167842483,0.16313076019286932,0.02537577088262921,-0.4584976196289059,-0.9826257617937326,0.06563052253592083,-0.7205616907113193,-0.19643354854649253,0.5940232226018782,22.80688691155118,-15.80253808765211,0.26206407108241364,11,0.2867159843444824,0.21009302139282227,-0.8230712413787842,-1.1023712158203125,-0.6673545837402344,2,-0.07491860208457213,-1.6470494779845666,12.13597011566162,1.7272748531174185,12.289214134216307,-1.7647158955503248,12.299100875854492,-0.07491860208457213
3575,2013-11-14,12.116195678710938,12.27932834625244,12.081592559814453,12.259553909301758,42119081.0,-0.0020358708536156733,1.162144406440333,-2.9000655940116524,36.811547036492136,39.85119169088048,0.3280245472730492,0.5213005836992401,-0.34561852733649445,-1.2482398719039658,39.36520558279738,0.1977357864379865,-0.06054774499297899,-0.45256605148315465,-1.0150315102831389,0.10989940731682957,-0.7337987808831468,-0.17133332208316254,0.575387558921058,22.34016353068672,-18.670612917692313,0.28123272939999244,11,0.3114333152770996,0.38311195373535156,-0.7526271343231201,-1.0479931831359863,-0.6327505111694318,3,-0.07751934079468847,-1.9999649239726782,12.140913009643555,-1.6470494779845666,12.13597011566162,1.7272748531174185,12.289214134216307,-0.07751934079468847
3576,2013-11-15,12.175517082214355,12.299100875854492,12.10136604309082,12.10630989074707,32158322.0,0.00489604204788896,-3.9999397132763423,-0.48275701494125944,36.99419064648928,37.61662607448204,0.20761554705359586,0.42826170110868134,-0.3662765508401904,-1.2818437316478253,35.70071075795103,0.19773483276367188,-0.1039845480001027,-0.35789957046508825,-0.9261879191301858,0.21038877820000934,-0.6420437447976379,-0.07375539613253856,0.4753143404810096,40.35111470627058,-2.6358536602528915,0.2841441743325489,11,0.23728179931640625,0.3237905502319336,-0.5894970893859863,-0.9219384193420392,-0.608035087585451,4,-0.08526191249205473,1.162144406440333,12.116195678710938,-1.9999649239726782,12.140913009643555,-1.6470494779845666,12.13597011566162,-0.08526191249205473
3577,2013-11-18,12.299100875854492,12.393025398254395,12.126083374023438,12.155742645263672,35203616.0,0.010150188514019165,-1.6341649335127657,2.071435461422922,33.738583109334826,35.839995291376745,0.012500079278613185,0.26656340973782555,-0.4476888428733936,-1.3811771282487655,31.868084325361036,0.26694202423095703,-0.17665245976963107,-0.201442384719849,-0.742056721248483,0.339171951808785,-0.471749552984166,0.06886478354446801,0.3134238408004393,71.6416879022157,33.53086203094089,0.27030716826431694,11,0.00494384765625,0.20020675659179688,-0.6574678421020508,-1.045522212982176,-0.682185173034668,0,-0.08159163906107547,-3.9999397132763423,12.175517082214355,1.162144406440333,12.116195678710938,-1.9999649239726782,12.140913009643555,-0.08159163906107547
3578,2013-11-19,12.145856857299805,12.27932834625244,12.126083374023438,12.24472427368164,27355699.0,-0.012459774100685328,-1.2142926042800388,-0.6896528784875134,34.68747230540234,34.983711000953114,0.09602097790073927,0.3772449551768364,-0.2590810299020241,-1.2023227617625167,27.822148671788447,0.1730175018310547,-0.2369854494367658,-0.3153866291046139,-0.8379589743678082,0.2071857161585804,-0.5766728017362119,-0.05410045647301587,0.43065955567712066,25.373241768525318,-13.16677018187621,0.2612861726315975,11,0.1483011245727539,0.3534507751464844,-0.42018651962280273,-0.8774480819702148,-0.4597339630126953,1,-0.07936507437977858,-1.6341649335127657,12.299100875854492,-3.9999397132763423,12.175517082214355,1.162144406440333,12.116195678710938,-0.07936507437977858
3579,2013-11-20,11.953064918518065,12.160687446594238,11.923404693603516,12.121139526367188,27707228.0,-0.01587306198704863,-1.0869649095583394,1.700000000000018,21.766550955227984,33.680667182298116,0.2396147030858966,0.5429797355139776,-0.03530495227021824,-0.9823346794225518,25.728395490785406,0.23728275299072266,-0.30656484729133915,-0.47332782745361435,-1.0344233095276145,0.08776765462038583,-0.7538755684906135,-0.19278008641661515,0.5896036890015335,6.315783060842417,-25.978139655590542,0.28054774103699986,11,0.24716854095459162,0.5017518997192401,-0.11616873741149725,-0.630279064178465,-0.29165935516357244,2,-0.05541764732305232,-1.2142926042800388,12.145856857299805,-1.6341649335127657,12.299100875854492,-3.9999397132763423,12.175517082214355,-0.05541764732305232
3580,2013-11-21,11.9926118850708,11.9926118850708,11.819594383239744,11.88385772705078,15459590.0,0.003308521021371469,2.1818094127344962,-0.6470588235294155,25.83891053304187,32.75956284142767,0.18634005128853914,0.469082916588377,-0.045319238918153815,-0.9997362122329285,23.67763824167066,0.17301750183105646,-0.35599442252102875,-0.39670562744140625,-0.9700456293312065,0.17663437444839403,-0.6833756283863064,-0.11003562649650611,0.5005156093355101,30.17233063799944,-0.3981486877468008,0.2866700009449006,11,0.11369800567626953,0.41029977798461914,-0.033367156982421875,-0.5684866905212402,-0.2916593551635742,3,-0.04328110207699065,-1.0869649095583394,11.953064918518065,-1.2142926042800388,12.145856857299805,-1.6341649335127657,12.299100875854492,-0.04328110207699065
3581,2013-11-22,12.091480255126953,12.126083374023438,11.943178176879885,11.967894554138185,12666182.0,0.008244106538562335,-1.114285399315435,1.1363767899891792,27.777809300627922,32.02654567822223,0.061378095032058155,0.3508255989011779,-0.11433146144563544,-1.0722653452735944,21.90349392229297,0.1829051971435529,-0.3719218374273403,-0.2741091251373291,-0.8558721051734981,0.3076538548988399,-0.5649906151554145,0.016772364880756285,0.3342939281627011,47.41387625855267,19.085205053096402,0.2908814900180847,11,0.014829635620117188,0.3114314079284668,-0.08898138999938965,-0.6525254249572754,-0.6228656768798828,4,-0.0502862407874034,2.1818094127344962,11.9926118850708,-1.0869649095583394,11.953064918518065,-1.2142926042800388,12.145856857299805,-0.0502862407874034
3582,2013-11-25,12.05193328857422,12.180459976196287,12.007442474365234,12.121139526367188,20394705.0,-0.0032706472423807975,-1.187493971254921,-0.5599858012639899,29.10962207531557,31.186875705853428,0.0712163121442213,0.3642758411967879,-0.04827832545064048,-1.00934110265848,19.94335048671386,0.1730175018310529,-0.3499663714613206,-0.28523173332214213,-0.8701133978669287,0.2996499312226444,-0.5776725655945363,0.007209098950252013,0.31322291471044217,50.53768571108598,20.846387755454593,0.29244083227239337,11,0.054376602172849786,0.3509783744811994,0.04696154594421209,-0.5363559722900408,-0.5042238235473651,0,-0.040196977725108884,-1.114285399315435,12.091480255126953,2.1818094127344962,11.9926118850708,-1.0869649095583394,11.953064918518065,-0.040196977725108884
3583,2013-11-26,11.9926118850708,12.07170581817627,11.908575057983398,11.997554779052734,35243127.0,-0.0049221483460798465,1.129019410164977,0.0714226656377485,32.945724551256546,31.074490057020938,0.12076337503055079,0.37713584037651415,0.03868133938528473,-0.9276972371085179,17.56487417958574,0.1631307601928711,-0.33798527549896207,-0.3027816772460934,-0.8586634582166557,0.2531001037244689,-0.5807225677313745,-0.02484078676081225,0.3179881362093706,47.94513669578136,16.5058960428493,0.27794089048528153,11,0.11369800567626953,0.41029977798461914,0.18290495872497559,-0.4276008605957031,-0.4547901153564453,1,-0.03132730266362305,-1.187493971254921,12.05193328857422,-1.114285399315435,12.091480255126953,2.1818094127344962,11.9926118850708,-0.03132730266362305
3584,2013-11-27,12.012386322021484,12.076648712158205,11.967894554138185,12.05193328857422,15115852.0,0.0016488849251679039,1.4445230439441683,8.000771753810893,41.01386708296973,31.54141450662956,0.0903403992380234,0.32537697735743265,0.04543244829221216,-0.9244918612072475,14.829487515686147,0.10875415802001953,-0.32664646877043957,-0.25211119651794434,-0.7982182378916143,0.2939958448557256,-0.5251647172047793,0.020942324168890636,0.2491131354546443,53.42486026506742,18.892602530344718,0.27305352068683525,11,0.09392356872558594,0.3608655929565412,0.23975276947021484,-0.44490385055541815,-0.24716949462890625,2,-0.027160583999555454,1.129019410164977,11.9926118850708,-1.187493971254921,12.05193328857422,-1.114285399315435,12.091480255126953,-0.027160583999555454
3585,2013-11-28,11.97283935546875,12.05193328857422,11.933292388916016,12.002498626708984,15999661.0,-0.003292182376805175,-1.1818373145322856,0.7499758850197406,33.98067435596806,31.206579363238315,0.12003693081364375,0.3128295981165312,0.11047675742887364,-0.8628300044064368,12.370515713310677,0.1186408996582049,-0.3132036424815503,-0.2484037399291985,-0.7373186611703897,0.24051118131199267,-0.4928612005497932,-0.003946279308603806,0.24446959458374096,23.636580472268758,-10.446621689194988,0.2444574606205953,11,0.1334705352783203,0.40041255950927557,0.3213181495666504,-0.40535688400268377,-0.1433582305908203,3,-0.026011690532873222,1.4445230439441683,12.012386322021484,1.129019410164977,11.9926118850708,-1.187493971254921,12.05193328857422,-0.026011690532873222
3586,2013-11-29,11.97283935546875,12.111252784729006,11.97283935546875,12.017329216003418,10927711.0,0.0,-5.222246039741993,1.500032154340836,34.31381727705781,31.27049427076309,0.09863633087518586,0.2690000610684553,0.13793409134085444,-0.8365282316961533,9.66708617920387,0.13841342926025568,-0.29518228435275695,-0.2118228435516354,-0.6559363374160796,0.23229065031280882,-0.4338795904838566,0.01023390338058583,0.20469813790246683,23.636580472268758,-9.956313500780542,0.22205674693222197,11,0.07662200927734197,0.40041255950927557,0.3336765766143799,-0.40535688400268377,-0.09886837005615234,4,-0.0227086338912027,-1.1818373145322856,11.97283935546875,1.4445230439441683,12.012386322021484,1.129019410164977,11.9926118850708,-0.0227086338912027
3587,2013-12-02,11.794877052307127,11.997554779052734,11.794877052307127,11.982725143432615,20255200.0,-0.014863834540662757,-1.157889660004182,4.222267475509636,33.49286845690625,31.13776050981908,0.22076898442242943,0.3906835089055889,0.34344551088838315,-0.6336792203161892,7.021531182149436,0.20267772674560725,-0.28874738229695573,-0.3413401126861597,-0.7270026351733936,0.04432240980107416,-0.5341713739297766,-0.14850885144254278,0.3468661300509428,0.0,-33.709717267500366,0.19283126124361716,12,0.19279146194458008,0.5660161972045898,0.5375916957855242,-0.2273945808410609,0.20762157440185725,0,-0.027661371340554908,-5.222246039741993,11.97283935546875,-1.1818373145322856,11.97283935546875,1.4445230439441683,12.012386322021484,-0.027661371340554908
3588,2013-12-03,11.61197280883789,11.784991264343262,11.602086067199707,11.775103569030762,35945106.0,-0.015507091990709654,-1.0000104281267435,0.8684185142126079,28.163362368322893,31.848517333496297,0.35758107423717256,0.5179963235601477,0.5515446751908897,-0.4250416384399376,5.353220060328955,0.1927909851074201,-0.2928372850454135,-0.4720918178558353,-0.8442175238366829,-0.09996611187498772,-0.6581546708462582,-0.2860289648654124,0.49927997589111506,1.941749391271767,-31.7778299742991,0.18606285299042344,12,0.2793002128601074,0.6525249481201172,0.748920202255249,-0.044490337371824396,0.5091667175292969,1,-0.0055342313376866015,-1.157889660004182,11.794877052307127,-5.222246039741993,11.97283935546875,-1.1818373145322856,11.97283935546875,-0.0055342313376866015
3589,2013-12-04,11.552652359008787,11.681180000305176,11.488389015197756,11.61197280883789,27346584.0,-0.005108559140265534,-1.0526369230144585,0.36363742655872006,27.381059922862946,32.019867265698636,0.3957468948647289,0.5358794941605982,0.6346153204890985,-0.3391243673469706,5.164003771631053,0.1927909851074201,-0.3052613639763031,-0.48766341209411834,-0.8938915742754432,-0.0814352499127935,-0.6907774931847808,-0.2845493310034559,0.48731708526611683,10.317399559039115,-23.815418532836155,0.20311408109066229,12,0.2817721366882342,0.654996871948244,0.818127393722536,0.014830112457278943,0.6179208755493182,2,-0.001283738905452858,-1.0000104281267435,11.61197280883789,-1.157889660004182,11.794877052307127,-5.222246039741993,11.97283935546875,-0.001283738905452858
3590,2013-12-05,11.379633903503418,11.58231258392334,11.379633903503418,11.518049240112305,25705439.0,-0.01497651362896324,-1.9285581408167343,2.3333494099867473,20.72732706357087,31.23648035047007,0.5282181572840621,0.6786752183008762,0.8249228601518155,-0.1424078939115745,6.023686045379494,0.20267868041992188,-0.31652228492524337,-0.6194046974182132,-1.1133887963226101,-0.12542059851381637,-0.8663967468704108,-0.3724126479660157,0.5720826721191425,0.0,-31.968746390963645,0.24699204945219833,12,0.40041303634643555,0.7316188812255859,0.9948532581329346,0.18784856796264826,0.9194669723510742,3,0.03388359653384376,-1.0526369230144585,11.552652359008787,-1.0000104281267435,11.61197280883789,-1.157889660004182,11.794877052307127,0.03388359653384376
3591,2013-12-06,11.384577751159668,11.438955307006836,11.236276626586914,11.379633903503418,25836214.0,0.00043444698644723445,2.565180922984013,-0.035717484618193594,13.147557036054465,29.462917568329953,0.460926360353092,0.6342215451481756,0.8359290194466329,-0.1238106050417187,7.346227072200145,0.20267868041992188,-0.290298998562319,-0.5687346935272224,-1.1125619720539994,-0.024907415000445354,-0.8406483327906109,-0.2968210542638339,0.46416394348144685,19.48054388430808,-7.1612707450004685,0.27191363926338846,12,0.289186954498291,0.654996395111084,1.0319278240203857,0.18290472030639826,0.889805793762207,4,0.03907947957691649,-1.9285581408167343,11.379633903503418,-1.0526369230144585,11.552652359008787,-1.0000104281267435,11.61197280883789,0.03907947957691649
3592,2013-12-09,11.36974811553955,11.429067611694336,11.320314407348633,11.36974811553955,29699521.0,-0.0013026074347470828,-1.1999807080158194,0.0,14.798364945822726,27.446544278837305,0.41215398224256816,0.6077972729685577,0.8679807583088124,-0.08735508307480444,8.740239859488824,0.10875320434570312,-0.2791615557173248,-0.5375910282135017,-1.1162009796226968,0.041018923195693446,-0.8268960039180993,-0.24828605250890412,0.3565005654907232,24.324390087057175,-2.37553137785288,0.2893049757045972,12,0.3040165901184082,0.6698260307312012,1.0591161251068115,0.19773435592651545,0.9738426208496094,0,0.04434776080781444,2.565180922984013,11.384577751159668,-1.9285581408167343,11.379633903503418,-1.0526369230144585,11.552652359008787,0.04434776080781444
3593,2013-12-10,11.359861373901367,11.49827480316162,11.33514404296875,11.349973678588867,29039195.0,-0.0008695655820792902,-7.249975885019684,100.0,17.742121175976564,24.86079473361584,0.36078662842248477,0.586635785614483,0.8891145895375736,-0.05931124644537178,10.038012282547932,0.16313076019286932,-0.2804368226441021,-0.5086723327636715,-1.1255562779345496,0.10821161240720656,-0.8171143053491097,-0.20023036017823337,0.26839289624023444,27.77788495546767,-1.4385091110864536,0.308441972585439,12,0.3139033317565918,0.6648826599121094,1.0541729927062988,0.20762109756469904,1.0133905410766602,1,0.05657087103932801,-1.1999807080158194,11.36974811553955,2.565180922984013,11.384577751159668,-1.9285581408167343,11.379633903503418,0.05657087103932801
3594,2013-12-11,11.231332778930664,11.434011459350586,11.231332778930664,11.340086936950685,33993179.0,-0.011314274949339675,-2.727281496356446,-10.998939043210056,12.255080434899796,22.446839853497146,0.40998587046476054,0.6783039806052109,1.024441371250397,0.08704819264638175,11.27894622735471,0.20267868041992188,-0.28947296848271264,-0.5917219161987308,-1.2563247317216977,0.07288089932423603,-0.9240233239602134,-0.2594205084372483,0.31852596250000076,0.0,-27.89357047953413,0.3323014077614831,12,0.4399600028991699,0.682185173034668,1.2148334980010986,0.33614969253540217,0.998560905456543,2,0.07922539247574867,-7.249975885019684,11.359861373901367,-1.1999807080158194,11.36974811553955,2.565180922984013,11.384577751159668,0.07922539247574867
3595,2013-12-12,11.176956176757812,11.340086936950685,11.157182693481444,11.19178581237793,22995742.0,-0.004841509306434122,-5.727314181486239,0.1363592518217749,2.5642420848725607,18.91910927658768,0.3795026832298749,0.6943046167417926,1.0852838118073898,0.15651573079339443,12.920436277517434,0.18290424346924183,-0.30965839080243995,-0.5991365432739251,-1.3077992428620142,0.10952615631416407,-0.9534678930679696,-0.2448051934798805,0.3213186264038068,5.797109553460361,-18.816491103450126,0.35433134979404446,12,0.40041255950927734,0.6895999908447266,1.2704460620880127,0.39052629470825373,0.9046363830566406,3,0.08889871643824576,-2.727281496356446,11.231332778930664,-7.249975885019684,11.359861373901367,-1.1999807080158194,11.36974811553955,0.08889871643824576
3596,2013-12-13,11.137409210205078,11.236276626586914,11.08303165435791,11.181900024414062,21889998.0,-0.0035382590686873217,1.0000124464801354,3.000128617363344,2.5642420848725607,15.482595235250598,0.32193648366997607,0.6873313452202403,1.1233209479383461,0.20918250368475455,14.754883185452647,0.1532449722290039,-0.35210376182616265,-0.5867781162261956,-1.3237644133799407,0.1502081809275495,-0.9552712648030681,-0.21828496764932304,0.2966022491455078,13.095352928477322,-7.8986796817288045,0.3684931485768726,12,0.2966022491455078,0.6426377296447754,1.274153709411621,0.4300732612609881,0.8255424499511719,4,0.10430537692598829,-5.727314181486239,11.176956176757812,-2.727281496356446,11.231332778930664,-7.249975885019684,11.359861373901367,0.10430537692598829
3597,2013-12-16,11.295597076416016,11.33514404296875,11.142353057861328,11.16212558746338,45790825.0,0.01420329119863828,-1.2285843424961829,-2.9999785646917205,17.209398315768695,14.26548811830013,0.09552305452142562,0.4744332165125673,0.9678207233033387,0.06508855425181181,16.025027003486485,0.19773483276367188,-0.3847334552694015,-0.37841506004333425,-1.0866775492582619,0.3298474291715934,-0.7325463046507981,-0.024283815435870437,0.06821842193603445,51.190591023715584,32.217475359145666,0.3541312446074641,12,0.08650875091552734,0.4424314498901367,1.0961923599243164,0.2718853950500506,0.12358379364013672,0,0.08665203458340942,1.0000124464801354,11.137409210205078,-5.727314181486239,11.176956176757812,-2.727281496356446,11.231332778930664,0.08665203458340942
3598,2013-12-17,11.181900024414062,11.320314407348633,11.181900024414062,11.241220474243164,26572543.0,-0.010065607973866242,-3.6666666666666665,-0.44444285663249494,14.102593697957019,12.790102982199471,0.15846275856651815,0.5398907154958508,1.0848520285316354,0.1899145944126701,17.363810971717168,0.1384143829345703,-0.4260606579352473,-0.4439142704010006,-1.1481639392260465,0.2603353984240453,-0.7960391048135236,-0.09178943598847766,-0.09886837005615234,28.169247532123826,12.994142204657505,0.35212483441252335,12,0.1507720947265625,0.5561285018920898,1.222247838973999,0.38558244705200373,0.08403682708740234,1,0.10389027888272251,-1.2285843424961829,11.295597076416016,1.0000124464801354,11.137409210205078,-5.727314181486239,11.176956176757812,0.10389027888272251
3599,2013-12-18,11.290654182434082,11.310426712036133,11.186842918395996,11.22638988494873,47403032.0,0.00972591042511306,1.38097600411568,-1.0833413716600753,22.177440998079362,12.951226752700416,0.009650696787502966,0.39944570815302427,0.9743900724418513,0.09311373228413089,18.72890651847399,0.1285266876220703,-0.4548998704640752,-0.3020395755767815,-1.0037886703759327,0.39970951922236964,-0.6529141229763571,0.04883497182279406,-0.2028768730163577,80.769601768926,63.9109613518949,0.35087454739957524,12,-9.5367431640625e-07,0.4473743438720703,1.0924842357635498,0.3139033317565918,-0.029660224914549005,2,0.09588441157185046,-3.6666666666666665,11.181900024414062,-1.2285843424961829,11.295597076416016,1.0000124464801354,11.137409210205078,0.09588441157185046
3600,2013-12-19,11.47355842590332,11.488389015197756,11.349973678588867,11.36974811553955,100259979.0,0.016199614345978164,1.074080954592519,1.6153652093906745,32.28069082879691,15.077130507449574,-0.17715945069944716,0.18515442933582626,0.7819876151928913,-0.07878342770678337,19.324693786602527,0.19773483276367365,-0.4568870945388692,-0.09318265914916957,-0.7706289330454741,0.584263614747135,-0.4319057960973218,0.2455404777989827,-0.3811303745269772,96.34135438820985,77.0213120622439,0.3387231369481522,12,-0.1829051971435547,0.26447010040283203,0.9157590866088867,0.13099908828735352,-0.2125644683837873,3,0.0659198507044112,1.38097600411568,11.290654182434082,-3.6666666666666665,11.181900024414062,-1.2285843424961829,11.295597076416016,0.0659198507044112
3601,2013-12-20,11.483445167541506,11.562539100646973,11.399408340454102,11.47355842590332,89657201.0,0.0008616979380926537,-1.06250640558024,0.0952385327000805,37.45021359539712,17.594002579624508,-0.19170704677057948,0.1342633593130671,0.7620436046166486,-0.07773063585833562,20.47278175462201,0.1631307601928711,-0.4533808853096062,-0.0528941631317128,-0.6841895042156505,0.5784011779522249,-0.36854183367368165,0.26275350741025605,-0.37517867761230583,81.17644922684491,56.958280265269714,0.3156476705419693,12,-0.16065979003906428,0.25458335876464666,0.9800231456756574,0.12852716445922852,-0.09392452239990412,4,0.05208779974529243,1.074080954592519,11.47355842590332,1.38097600411568,11.290654182434082,-3.6666666666666665,11.181900024414062,0.05208779974529243
3602,2013-12-23,11.567481994628904,11.567481994628904,11.41423797607422,11.518049240112305,135732264.0,0.00731808493542796,5.2001003202534175,4.999903540078019,48.051926359709555,20.961758711150395,-0.27350792439522387,0.012724128829352921,0.6669656761549501,-0.15007033603055042,21.93115981850581,0.15324401855468395,-0.4203097446719468,0.05536522865295268,-0.5279887163990828,0.6387191737049882,-0.23631174387306508,0.34704220117897044,-0.43195914805663804,100.0,69.94994563528022,0.2916769725260177,12,-0.24222517013549627,0.17054653167724787,0.8885712623596209,0.1186408996582049,-0.25705528259277166,0,0.03418805109970968,-1.06250640558024,11.483445167541506,1.074080954592519,11.47355842590332,1.38097600411568,11.290654182434082,0.03418805109970968
3603,2013-12-24,11.616915702819824,11.621858596801758,11.572425842285154,11.592199325561525,4955731.0,0.004273506387463932,1.8572058539813059,0.499999999999982,52.83840808208119,25.471017338614992,-0.3158599358344585,-0.06988181637397872,0.6018973476820122,-0.18621674571988933,22.908121197611013,0.05437660217285334,-0.3773628494702219,0.12358374595642019,-0.41727007150722173,0.6644375634200621,-0.14684316277540077,0.39401065468824115,-0.4468361244030259,98.86374348620072,63.57812765697631,0.2704269087318214,12,-0.26447057723999023,0.06426429748535156,0.7847604751586914,0.11616945266723633,-0.5190534591674805,1,-0.017021284979770956,5.2001003202534175,11.567481994628904,-1.06250640558024,11.483445167541506,1.074080954592519,11.47355842590332,-0.017021284979770956
3604,2013-12-27,11.68612289428711,11.700952529907227,11.621858596801758,11.661405563354492,17857142.0,0.005957449742919785,1.9091164193763372,1.0000385847128086,64.90385997716496,32.39764154886971,-0.35064491395483444,-0.17369029795791668,0.5121190015961368,-0.2428621963301829,23.806522524336003,0.08403682708740234,-0.3381606839032649,0.20910410881042552,-0.2833467044871796,0.7015549221080306,-0.03712129783837703,0.45532951545922806,-0.4708654140318149,95.77477800602128,53.71140235519097,0.24622540664880233,12,-0.294130802154541,-0.054377079010009766,0.7106099128723145,0.08898115158081055,-0.6426382064819336,4,-0.035955983570141736,1.8572058539813059,11.616915702819824,5.2001003202534175,11.567481994628904,-1.06250640558024,11.483445167541506,-0.035955983570141736
3605,2013-12-30,11.661405563354492,11.760273933410645,11.626803398132324,11.72072696685791,21947449.0,-0.002115101060994329,-1.0769464787896326,-2.399992283355197,63.20751368867623,39.13578283818122,-0.27935932060982793,-0.18287731688383957,0.5134821111122942,-0.2066254429354153,24.47912153412379,0.1334705352783203,-0.30816502266082146,0.19995846748352086,-0.24376334261432575,0.6436802775813675,-0.021902437565403332,0.42181937253244506,-0.38786467714096595,72.6024392499901,26.53895226567022,0.2218609050489235,12,-0.21009206771850586,-0.029659748077392578,0.6661195755004883,0.19526386260986328,-0.6821832656860352,0,-0.03433647887980473,1.9091164193763372,11.68612289428711,1.8572058539813059,11.616915702819824,5.2001003202534175,11.567481994628904,-0.03433647887980473
3606,2013-12-31,11.700952529907227,11.700952529907227,11.626803398132324,11.68612289428711,7417828.0,0.003391269288927745,9.000128617363345,-0.24998794270372812,65.43772820338205,44.49448615902715,-0.257656376677561,-0.25701504362728045,0.4456186495720278,-0.23485860426590222,25.50774216378916,0.07414913177490234,-0.25435590297732347,0.2530997753143307,-0.13821854982563408,0.6444181004542955,0.05744061274434742,0.448758937884314,-0.35926901708610437,82.85686725736876,32.637227582269766,0.19565916256998245,12,-0.22986555099487305,-0.06920671463012695,0.5536582469940186,0.19032049179077148,-0.5388269424438459,1,-0.037600235644335345,-1.0769464787896326,11.661405563354492,1.9091164193763372,11.68612289428711,1.8572058539813059,11.616915702819824,-0.037600235644335345
3607,2014-01-02,11.46861457824707,11.755330085754395,11.458727836608887,11.71578311920166,20879708.0,-0.01985632802682591,-1.2222222222222223,-16.667202572347268,54.19843955713818,48.949580143380615,0.002017213544164065,-0.05309534081338896,0.6439660495575268,0.008346294117755448,26.08285980833728,0.2966022491455078,-0.18849913555782472,0.03707494735717809,-0.31894116111120496,0.39309105582556114,-0.14093310687701255,0.21508300159136873,-0.0683284065434151,3.2786833399748256,-47.723339840633905,0.1780080542341912,1,0.00494384765625,0.1631312370300293,0.7859961986541748,0.4547905921936035,-0.18290424346923828,3,-0.006896555165040508,9.000128617363345,11.700952529907227,-1.0769464787896326,11.661405563354492,1.9091164193763372,11.68612289428711,-0.006896555165040508
3608,2014-01-03,11.547709465026855,11.602086067199707,11.453784942626953,11.453784942626953,15387724.0,0.006896638320186277,-2.1578787048036796,-0.3800019291984181,62.698460697528255,53.4519156655416,-0.02204940197660754,-0.14466877104082698,0.5318956936750112,-0.05986391801419089,25.951504021328226,0.1483011245727539,-0.11293267019178188,0.119383001327515,-0.23089006203688456,0.46965606469191457,-0.05575353035468389,0.2945195330097139,-0.09702500668422154,30.645316870840166,-25.70070348073686,0.17513653168219948,1,0.007414340972900391,0.04943275451660156,0.7069013118743896,0.4152426719665545,-0.39547061920166016,4,-0.02054803627588242,-1.2222222222222223,11.46861457824707,9.000128617363345,11.700952529907227,-1.0769464787896326,11.661405563354492,-0.02054803627588242
3609,2014-01-06,11.537821769714355,11.64163303375244,11.49827480316162,11.503218650817873,15671599.0,-0.0008562473226786382,-5.444396810425619,0.36841410541490893,65.02055032149326,57.089677831396756,0.02971049357537403,-0.1432959734019299,0.5170969045449461,-0.03895958677466105,25.33759337452176,0.1433582305908203,-0.058456626844829884,0.11023683547973562,-0.2389892521512209,0.45946292311069215,-0.06437620833574265,0.2848498792952139,-0.08403682708740234,27.41919925819209,-33.86184764504078,0.17461304381547868,1,0.04201936721801758,0.05932044982910156,0.7167890071868896,0.4671487808227539,-0.3213186264038086,0,-0.038131939879402776,-2.1578787048036796,11.547709465026855,-1.2222222222222223,11.46861457824707,9.000128617363345,11.700952529907227,-0.038131939879402776
3610,2014-01-07,11.765216827392578,11.79982089996338,11.488389015197756,11.537821769714355,33145554.0,0.019708664444367807,1.0999900325068637,6.571519126888222,72.59783984775129,60.994969637213885,-0.16982046580649168,-0.3587144817694927,0.26443955842902156,-0.2532724219984708,24.18452421636605,0.311431884765625,0.023132167181994845,0.3183527469635017,-0.06100040629361203,0.6977059002206154,0.12867617033494483,0.5080293235920585,-0.004942893981933594,89.99986220011253,21.689089470542754,0.18967657662855641,1,-0.15818738937377752,-0.1680746078491211,0.4745640754699707,0.23975372314453125,-0.578373908996582,1,-0.061344567650212456,-5.444396810425619,11.537821769714355,-2.1578787048036796,11.547709465026855,-1.2222222222222223,11.46861457824707,-0.061344567650212456
3611,2014-01-08,11.82948112487793,11.86408519744873,11.68612289428711,11.760273933410645,17717550.0,0.005462228059896601,1.5714246343160694,0.30434782608695654,70.61067184653606,63.50149691352793,-0.20097194702255905,-0.4089034397128195,0.18055722079693304,-0.30528984893961386,22.664499423760997,0.1779623031616211,0.09472433663794,0.36037187576294016,-0.054150331375169,0.7748940829010493,0.15311077219388558,0.5676329793319947,-0.341092109680174,91.566158645007,20.21860026603568,0.20726110356905444,1,-0.1705460548400879,-0.23233890533447266,0.41029977798461914,0.1754894256591797,-0.6179208755493164,2,-0.07187625714380153,1.0999900325068637,11.765216827392578,-5.444396810425619,11.537821769714355,-2.1578787048036796,11.547709465026855,-0.07187625714380153
3612,2014-01-09,11.873970985412598,12.032158851623535,11.789934158325195,11.84925365447998,19259621.0,0.003760930852757749,-2.3793374135178285,0.3571497471372074,78.22574559960296,66.32231219325257,-0.22061426689596075,-0.43603719326692136,0.11480879533717214,-0.33391359927973596,21.3380723449296,0.24222469329833984,0.1468866651455265,0.3796505928039551,-0.06932824658203529,0.8286294321899454,0.1551611731109599,0.6041400124969503,-0.385581970214842,72.64955010066465,-3.9879382273413597,0.22448941969299507,1,-0.13099908828735352,-0.316375732421875,0.3373856544494611,0.13099956512451172,-0.6574678421020508,3,-0.059950070521793686,1.5714246343160694,11.82948112487793,1.0999900325068637,11.765216827392578,-5.444396810425619,11.537821769714355,-0.059950070521793686
3613,2014-01-10,12.002498626708984,12.056876182556152,11.933292388916016,11.953064918518065,23244785.0,0.010824318288657153,-1.7778266042164608,1.9999614167760578,78.5713684207303,67.84092424253761,-0.3226222444829574,-0.5417261101695416,-0.04061547120960718,-0.44314086334732394,20.408008902221866,0.1829051971435547,0.19350797865029534,0.47604637145996165,-0.0217448021511899,0.9738375450711132,0.22715078465438587,0.7249419582655374,-0.492358818054198,90.43469070729503,13.728347181250996,0.2488955868055759,1,-0.24716806411743164,-0.4325447082519531,0.17178225517272772,0.002471923828125,-0.8403730392456037,4,-0.05971992284473948,-2.3793374135178285,11.873970985412598,1.5714246343160694,11.82948112487793,1.0999900325068637,11.765216827392578,-0.05971992284473948
3614,2014-01-13,12.121139526367188,12.155742645263672,11.977782249450685,12.022272109985352,15785325.0,0.009884683460341659,1.1176477263700013,1.999999999999928,77.40580437790288,69.41851209689614,-0.4169091623406782,-0.6221867868796274,-0.17895439945323943,-0.5408851620441766,19.25125892700048,0.1779603958129865,0.22358587261727791,0.5501969337463386,0.006525033417753789,1.0938688340749234,0.2783609835820471,0.8220328839106301,-0.5781955352783186,94.814875152014,19.741584730921517,0.2718359501642923,1,-0.316375732421875,-0.5017523765563965,-0.04325413703918457,-0.11616897583007812,-0.9590139389038068,0,-0.07993478488011274,-1.7778266042164608,12.002498626708984,-2.3793374135178285,11.873970985412598,1.5714246343160694,11.82948112487793,-0.07993478488011274
3615,2014-01-14,12.170573234558105,12.170573234558105,11.967894554138185,12.002498626708984,15133578.0,0.004078305351026268,1.411770379995326,1.7,78.13759933017056,70.82960888876153,-0.43194567135672735,-0.6254306150817044,-0.25461110008915355,-0.5708170251414231,17.833638687566566,0.2026786804199201,0.24727093653573817,0.5499497890472416,-0.022941081468337288,1.1228406595628204,0.26350435378945214,0.836395224305031,-0.578605351135252,100.0,24.63713058482361,0.28644543525778904,1,-0.35839414596557617,-0.5437707901000977,-0.1495363712310791,-0.1656026840209961,-0.9392404556274414,1,-0.0783915492606786,1.1176477263700013,12.121139526367188,-1.7778266042164608,12.002498626708984,-2.3793374135178285,11.873970985412598,-0.0783915492606786
3616,2014-01-15,12.299100875854492,12.358421325683596,12.140913009643555,12.21012020111084,27199612.0,0.010560524867590848,1.0952380952380765,0.5294117647058824,78.90620643296275,73.5749163194087,-0.521549659464565,-0.6982653034965498,-0.4041060801221086,-0.6798446464691352,16.378722402725153,0.21750831604004084,0.2562627550574774,0.6203928470611579,0.018933567221163017,1.2218521269011529,0.31966320714116137,0.9211224869811545,-0.6492724573181139,89.56520863878973,16.603350001378203,0.3007296399199973,1,-0.39299774169921875,-0.5783743858337402,-0.3534510135650635,-0.2941303253173828,-1.087540626525879,2,-0.09043408690484622,1.411770379995326,12.170573234558105,1.1176477263700013,12.121139526367188,-1.7778266042164608,12.002498626708984,-0.09043408690484622
3617,2014-01-16,12.274383544921875,12.333704948425293,12.195289611816404,12.26944065093994,15901139.0,-0.002009686007303335,1.2399895052821128,0.055550196671080916,76.4939537807989,75.10774888421655,-0.414056469435625,-0.6286934167172884,-0.4029879745560052,-0.6359677076588639,15.48198959473061,0.1384153366088885,0.27067117462117274,0.5467361927032464,-0.08212780921879315,1.1756001946252859,0.2323041917422266,0.8611681936642661,-0.5395239775278302,80.23240163309222,10.1112733048177,0.31443200096102003,1,-0.3509783744811994,-0.553657054901123,-0.41771411895751953,-0.18537616729736328,-1.043050765991211,3,-0.08658873105142373,1.0952380952380765,12.299100875854492,1.411770379995326,12.170573234558105,1.1176477263700013,12.121139526367188,-0.08658873105142373
3618,2014-01-17,12.34359073638916,12.397968292236328,12.239781379699707,12.274383544921875,22194357.0,0.005638343564383419,-1.285747752092879,14.001350569163403,76.4939537807989,76.38257149080606,-0.4006254556877398,-0.639178309507118,-0.49197075471770013,-0.6812349636051778,14.61803973125983,0.1581869125366211,0.2829878196621678,0.5578588485717777,-0.07335585716739601,1.1890735543109514,0.24225149570218996,0.8734662014413654,-0.5339037580003687,87.3562249842005,19.634098557253466,0.3156073528695871,1,-0.40041208267211914,-0.603090763092041,-0.4869213104248047,-0.23233795166015625,-1.0232763290405273,4,-0.09130954008025682,1.2399895052821128,12.274383544921875,1.0952380952380765,12.299100875854492,1.411770379995326,12.170573234558105,-0.09130954008025682
3619,2014-01-20,12.373251914978027,12.397968292236328,12.249667167663574,12.299100875854492,8931782.0,0.0024029619275551806,1.4000092601881362,1.0714354614229216,78.57140123024394,77.04630053330524,-0.334494028117172,-0.6151125913620028,-0.5341398731306519,-0.685909233116405,13.707400943630072,0.1483011245727539,0.3314575971472564,0.5333901405334469,-0.10470389278489023,1.171484173851784,0.21434312387427923,0.8524371571926146,-0.4812055526505805,94.25299080859931,26.02672736000089,0.3190470166591682,1,-0.3312063217163086,-0.6327519416809082,-0.5239975452423096,-0.26199913024902344,-1.092484474182129,0,-0.09788262098248868,-1.285747752092879,12.34359073638916,1.2399895052821128,12.274383544921875,1.0952380952380765,12.299100875854492,-0.09788262098248868
3620,2014-01-21,12.229893684387207,12.45728874206543,12.21506404876709,12.427629470825195,20069976.0,-0.01158614013324033,-1.130430588699091,-2.6666623795866395,69.59703879375223,76.9336746385515,-0.13219089091414027,-0.4344614069930106,-0.3980419088505087,-0.517749392457624,13.95773125666433,0.24222469329833984,0.3630655246307253,0.35221514701843226,-0.284118690291697,0.9885489843285615,0.03404822836336763,0.6703820656734969,-0.2670182518725177,28.125,-36.670498027710465,0.3181669186550647,1,-0.10628223419189453,-0.4597334861755371,-0.437488317489624,-0.12111282348632812,-0.8799200057983398,1,-0.08730804408275017,1.4000092601881362,12.373251914978027,-1.285747752092879,12.34359073638916,1.2399895052821128,12.274383544921875,-0.08730804408275017
3621,2014-01-22,12.081592559814453,12.29415798187256,12.076648712158205,12.254611015319824,39451095.0,-0.012126117233715372,-1.3783702050670201,0.874998191385206,74.2186769958854,76.48844479369399,0.062171041528838344,-0.25196955433713875,-0.2619019141744534,-0.34249461936689585,14.287891672383937,0.21750926971435547,0.3938472489671607,0.17400665283203054,-0.44015011404397875,0.7881634197080398,-0.13307173060597322,0.4810850362700343,-0.03961099777164456,1.2988249442532913,-68.33371012583676,0.30707838343800464,1,0.11369800567626953,-0.3114323616027832,-0.35963010787963867,-0.009886741638183594,-0.9639568328857404,2,-0.07037646541002429,-1.130430588699091,12.229893684387207,1.4000092601881362,12.373251914978027,-1.285747752092879,12.34359073638916,-0.07037646541002429
3622,2014-01-23,11.96295166015625,12.13597011566162,11.933292388916016,12.046989440917967,25956854.0,-0.009819971917677806,-1.827607770090449,0.4857157030806355,65.90901949436113,75.08151713520853,0.2176493680448086,-0.10770400008383518,-0.15673277018985132,-0.19984213265703055,14.339113928982838,0.2026777267456037,0.3915105095908391,0.03559226989746023,-0.5575652791623789,0.6287498189572993,-0.2609865046324593,0.33217104442737977,0.4943370819091797,5.66020566020566,-66.0575991961509,0.2965787745299199,1,0.23233890533447266,-0.1631307601928711,-0.3559224605560303,0.07167863845825195,-0.9787864685058594,3,-0.06280986767924657,-1.3783702050670201,12.081592559814453,-1.130430588699091,12.229893684387207,1.4000092601881362,12.373251914978027,-0.06280986767924657
3623,2014-01-24,11.419180870056152,11.89374542236328,11.33514404296875,11.873970985412598,55719240.0,-0.04545456719608576,1.2599932092477788,5.411733999092261,46.77419689420121,71.678005192575,0.7487097706278938,0.4432174308182386,0.37191011030743226,0.364548425029529,14.842994743076313,0.6278076171875,0.37785983981220284,-0.49829177856445384,-1.1191800374581113,0.12259648032920367,-0.8087359080112826,-0.18784764911762508,1.027627944946289,7.488947473088945,-66.94763142019973,0.31044412944682853,1,0.4770355224609375,0.40041351318359375,0.1408863067626953,0.6154494285583496,-0.677241325378418,4,-0.016450224693267734,-1.827607770090449,11.96295166015625,-1.3783702050670201,12.081592559814453,-1.130430588699091,12.229893684387207,-0.016450224693267734
3624,2014-01-27,11.265936851501465,11.44884204864502,11.176956176757812,11.419180870056152,31022517.0,-0.013419878386945472,1.5581268058072968,0.3369554732617293,35.854366712762044,66.97986823508516,0.8581271069181184,0.5938132372747837,0.5077742570238399,0.5374146992560451,15.994929629000765,0.27188587188720703,0.34646388897503755,-0.6305264949798577,-1.310043965143251,0.04899097518353557,-0.9702852300615543,-0.29076775989816106,1.1364053726196293,6.949809538139299,-62.81163278656047,0.3397587350816968,1,0.5511856079101562,0.5511856079101562,0.26941347122192383,0.7686934471130371,-0.2867145538330078,0,0.004826722940482364,1.2599932092477788,11.419180870056152,-1.827607770090449,11.96295166015625,-1.3783702050670201,12.081592559814453,0.004826722940482364
3625,2014-01-28,11.260993957519533,11.349973678588867,11.186842918395996,11.3054838180542,24602761.0,-0.0004387468212440071,1.4444634984601974,0.2903203723986741,33.333351972926394,61.916217739525564,0.8051474636385922,0.5978735008265232,0.49571834236414425,0.5592298712075685,17.53294913299399,0.1631307601928711,0.30171001737281244,-0.6154488086700418,-1.3458180985958066,0.11492048125572296,-0.9806334536329242,-0.2502641637071594,1.0678251037597644,7.522166575186387,-57.02402183049992,0.3651846449628821,1,0.5561285018920881,0.5561285018920881,0.25334692001342596,0.7736363410949689,-0.17796230316162287,1,0.001755926994629231,1.5581268058072968,11.265936851501465,1.2599932092477788,11.419180870056152,-1.827607770090449,11.96295166015625,0.001755926994629231
3626,2014-01-29,11.260993957519533,11.434011459350586,11.107748985290527,11.394465446472168,28902043.0,0.0,2.069788100803539,3.000042871535524,31.547658350639693,56.922184913952314,0.7179010918660271,0.5936601818744247,0.4764566563867074,0.5735897523880471,19.005705792914156,0.3262624740600586,0.24822632157204616,-0.593450880050657,-1.3710502775499922,0.1841485174486781,-0.9822505788003237,-0.20465118130099036,0.9987133306884761,14.903892528808324,-46.60894563533215,0.3887996987496675,1,0.5215249061584455,0.5215249061584455,0.25334692001342596,0.7736363410949689,0.0,2,0.007901586787542714,1.4444634984601974,11.260993957519533,1.5581268058072968,11.265936851501465,1.2599932092477788,11.419180870056152,0.007901586787542714
3627,2014-01-30,11.389520645141602,11.429067611694336,11.201672554016113,11.251107215881348,23754126.0,0.011413440776801398,1.09091825862772,-1.0370261869886888,31.54761904761901,51.92814772137677,0.5036174917829239,0.4837039060994144,0.3257805552993034,0.460947559011295,19.68881877866144,0.22739505767822266,0.18691116792934892,-0.46096949577331614,-1.2475832420088935,0.3256442504622612,-0.8542763688911048,-0.06766262265552747,0.7780299788330094,35.84897418879691,-21.096421941340026,0.39330687311778856,1,0.39299821853637695,0.39299821853637695,0.1408863067626953,0.6451096534729004,-0.21750736236572088,3,-0.023871497904423777,2.069788100803539,11.260993957519533,1.4444634984601974,11.260993957519533,1.5581268058072968,11.265936851501465,-0.023871497904423777
3628,2014-01-31,11.310426712036133,11.41423797607422,11.142353057861328,11.389520645141602,23758700.0,-0.006944447933303288,3.2307304187812598,-0.5714325085953271,24.999999999999943,45.97576980690523,0.4701905254450107,0.5735141141340296,0.38628959218140757,0.5527068470375838,20.457917565209357,0.2718849182128924,0.10514062677950875,-0.5281992912292477,-1.3407706285568093,0.2843720460983139,-0.9344849598930285,-0.1219136225654669,0.7723397808437511,59.42006699062243,6.9647995265858,0.40628566866378074,1,0.4720921516418457,0.4720921516418457,0.22121596336364746,0.7242035865783691,-0.02471637725830078,4,-0.02884608412152545,1.09091825862772,11.389520645141602,2.069788100803539,11.260993957519533,1.4444634984601974,11.260993957519533,-0.02884608412152545
3629,2014-02-03,11.097862243652344,11.379633903503418,11.073145866394043,11.300540924072266,22016098.0,-0.018793673642532482,-1.4313695821575287,2.5625060287450565,19.944603667188005,40.45883257062032,0.5395554701429308,0.7920360208731712,0.5836311776583933,0.7754084470733673,21.59758422645776,0.306488037109375,0.0169353906712022,-0.7187657833099372,-1.587505025645477,0.14997345902560255,-1.1531354044777071,-0.28439616214216734,0.9069028486203923,6.849191981923651,-37.95648244828364,0.43436962116776967,2,0.585789680480957,0.6673550605773926,0.41895031929016113,0.9367680549621582,0.1334705352783203,0,-0.032071284645670106,3.2307304187812598,11.310426712036133,1.09091825862772,11.389520645141602,2.069788100803539,11.260993957519533,-0.032071284645670106
3630,2014-02-04,11.043484687805176,11.152238845825195,10.994051933288574,11.043484687805176,19335989.0,-0.00489982256522159,-2.2000424431840107,-0.0,13.294797687861205,33.68951264750651,0.45588380327206224,0.8322402492530259,0.6205652037927987,0.8384469413077902,23.345600067287865,0.1581869125366211,-0.08686352452728485,-0.7370567321777344,-1.672209411572526,0.19809594721705714,-1.2046330718751292,-0.2694803924803395,0.8681184818796908,11.23575046983619,-26.75528727173561,0.4675763396973956,2,0.5215263366699219,0.6821856498718262,0.4683842658996582,0.9911456108093262,0.10381126403808594,1,-0.005819031940858421,-1.4313695821575287,11.097862243652344,3.2307304187812598,11.310426712036133,1.09091825862772,11.389520645141602,-0.005819031940858421
3631,2014-02-05,10.979222297668457,11.08303165435791,10.875411033630373,11.043484687805176,22682533.0,-0.005819031940858421,1.8965673230441475,-100.0,12.994364445597284,27.810106530977194,0.38814840536945994,0.8743665485292986,0.6630903711204734,0.910374123277947,24.98632134030056,0.2076206207275373,-0.20857025470284896,-0.7588061809539788,-1.7595948460482784,0.24198248414032086,-1.2592005135011277,-0.25841184840682985,0.8222747236488548,18.750118421981615,-13.323572429183383,0.5003943325471497,2,0.40535593032836914,0.6871275901794434,0.5623073577880859,1.055408000946045,-0.024717330932617188,2,0.00945507376342114,-2.2000424431840107,11.043484687805176,-1.4313695821575287,11.097862243652344,3.2307304187812598,11.310426712036133,0.00945507376342114
3632,2014-02-06,11.16212558746338,11.19178581237793,10.979222297668457,11.033598899841307,25367281.0,0.016659038758488842,1.263154153889893,-2.000029680636408,18.302343289447833,24.646567241560156,0.08906814721215639,0.6697369710622834,0.4614019482658325,0.7345405196890908,25.706169375341947,0.21256351470947266,-0.31466957646067506,-0.5403106212615949,-1.5709305526595418,0.49030931013635204,-1.0556205869605684,-0.025000655562621432,0.5097193955777595,53.21087927278004,26.968033546430416,0.5153099656989736,2,9.536743146298932e-07,0.5042243003845197,0.3892908096313459,0.8725047111511213,-0.34109115600586115,3,0.008857485904584017,1.8965673230441475,10.979222297668457,-2.2000424431840107,11.043484687805176,-1.4313695821575287,11.097862243652344,0.008857485904584017
3633,2014-02-07,11.285710334777832,11.340086936950685,11.107748985290527,11.216503143310547,19024669.0,0.011071793301918653,1.6111197449156989,0.5384655338725087,22.222168091970275,23.131878505916628,-0.0619557391331611,0.5161628130077993,0.32199322342856007,0.6194473230045077,26.08232816416422,0.23233795166015803,-0.42159893062028075,-0.3808864593505863,-1.417406607252678,0.6556336885515055,-0.8991465333016322,0.1373736146004596,0.27463389534580074,81.37260835684937,61.09986109493363,0.5182600739510458,2,-0.13099908828735352,0.38063955307006836,0.26694178581237793,0.7489199638366699,-0.321319580078125,4,-0.010074425856171798,1.263154153889893,11.16212558746338,1.8965673230441475,10.979222297668457,-2.2000424431840107,11.043484687805176,-0.010074425856171798
3634,2014-02-10,11.152238845825195,11.349973678588867,11.097862243652344,11.340086936950685,16983117.0,-0.011826591769003136,1.4285668352418617,-2.71428571428574,22.334971196619435,21.909836197438075,0.060001394713632195,0.6043080899893809,0.4371260416197522,0.7597732770719379,26.071223895422396,0.25211143493652344,-0.5197429658534372,-0.4659129142761227,-1.5035512406689975,0.5717254121167521,-0.984732077472561,0.05290624892031559,0.3122147367893806,58.333249600594684,37.44048898032936,0.5188191631964378,2,0.002472400665283203,0.5141110420227051,0.42389416694641113,0.8823914527893066,-0.08403682708740234,0,0.011968134004106457,1.6111197449156989,11.285710334777832,1.263154153889893,11.16212558746338,1.8965673230441475,10.979222297668457,0.011968134004106457
3635,2014-02-11,11.216503143310547,11.260993957519533,11.102806091308594,11.211560249328613,16433944.0,0.005762457061203374,2.3684039517905022,-0.026313251054712834,26.790422152354708,21.38125439762863,-0.012558246628994851,0.49002633408907137,0.35616663844729857,0.7022541979666848,25.9977868616039,0.15818786621093928,-0.5482668331277765,-0.3539451122283932,-1.372192605344372,0.6643023808875856,-0.8630688587863826,0.15517863432959622,0.16548448244624048,71.8750439596876,46.50014104126218,0.5091237465579898,2,-0.06426382064819336,0.4498467445373535,0.37198853492736816,0.8181271553039551,-0.1730184555053711,1,0.0013221264622889084,1.4285668352418617,11.152238845825195,1.6111197449156989,11.285710334777832,1.263154153889893,11.16212558746338,0.0013221264622889084
3636,2014-02-12,11.186842918395996,11.231332778930664,11.102806091308594,11.231332778930664,15255638.0,-0.0026443379487874896,4.77779683179353,-9.000771753810534,28.133677042979244,21.001927508224213,0.006121223383223295,0.4554370100877527,0.36844288635669287,0.7392660387368792,25.197792113341222,0.1285266876220703,-0.5438470690511874,-0.32799243927001953,-1.2990792229978059,0.6430943444577668,-0.8135358311339136,0.15755095259387453,0.1631307601928711,55.99995884360829,26.969205180913328,0.48554339186389345,2,-0.042018413543699396,0.4795069694519043,0.41524291038513184,0.8181276321411133,-0.11369705200195312,2,-0.003535132015459186,2.3684039517905022,11.216503143310547,1.4285668352418617,11.152238845825195,1.6111197449156989,11.285710334777832,-0.003535132015459186
3637,2014-02-13,11.211560249328613,11.211560249328613,11.043484687805176,11.127523422241213,16776681.0,0.0022095001344812903,3.0000453931615203,-1.8888984158967255,41.732302602297096,22.861072241812785,-0.051958489540181674,0.3657660662678559,0.33200751070435786,0.7229079889327465,24.441846703839648,0.1680755615234375,-0.5343054958000302,-0.25013394355773855,-1.1606431125005034,0.6603752253850264,-0.7053885280291201,0.20512064091364302,0.07197465896606481,54.83902083845452,22.129823218854405,0.4552545844713823,2,-0.08403778076171875,0.4547896385192871,0.41647839546203613,0.7934103012084961,-0.17796134948730646,3,-0.02292769934569694,4.77779683179353,11.186842918395996,2.3684039517905022,11.216503143310547,1.4285668352418617,11.152238845825195,-0.02292769934569694
3638,2014-02-14,11.216503143310547,11.265936851501465,11.102806091308594,11.16212558746338,17641088.0,0.00044087476426213357,1.129019410164977,0.6470681691803055,47.76785137554786,25.952544209408327,-0.0800429054935492,0.28675736685534403,0.3210588607346061,0.7260433185406754,23.29749506985504,0.1631307601928711,-0.5218411360545492,-0.18883666992187464,-1.004052342023245,0.6263790021794957,-0.5964445059725598,0.21877116612881053,-0.341092109680174,56.45176848374339,19.638001105555396,0.40760783605068485,2,-0.10381078720092773,0.4498467445373535,0.4337804317474365,0.7884674072265625,-0.1977348327636701,4,-0.03525775429295741,3.0000453931615203,11.211560249328613,4.77779683179353,11.186842918395996,2.3684039517905022,11.216503143310547,-0.03525775429295741
3639,2014-02-17,11.16212558746338,11.260993957519533,11.152238845825195,11.251107215881348,13978721.0,-0.004847995418215234,-1.0000000000000326,-1.6363668250934107,45.72644745769977,29.556060850501495,-0.01742318523665176,0.25902866713312456,0.3705873309468597,0.7876334697955958,22.09130125160794,0.10875511169433771,-0.5210065924290017,-0.18265790939330806,-0.8640955207075098,0.4987797019208937,-0.523376715050409,0.15806089626379283,-0.278904037475586,53.333219010709975,12.284917219634487,0.34071880565710133,2,-0.04943323135376154,0.5042243003845197,0.5005166530609113,0.8428449630737287,-0.18290328979492365,0,-0.017714800932338348,1.129019410164977,11.216503143310547,3.0000453931615203,11.211560249328613,4.77779683179353,11.186842918395996,-0.017714800932338348
3640,2014-02-18,11.16212558746338,11.201672554016113,11.05831527709961,11.19672966003418,14728440.0,0.0,5.444492079483827,0.3888900797393344,45.72644745769977,33.19295896295733,0.0013140261425590438,0.18438616610088765,0.3712160229878467,0.7924724036339246,20.74901589982468,0.1433572769165039,-0.5029265673127341,-0.12926950454711772,-0.6719013402657534,0.413362331171518,-0.40058542240643646,0.14204641331220103,-0.2712497314453124,53.333219010709975,8.606960578088653,0.2713159178593182,2,0.0024724006652814268,0.5042243003845197,0.5499498844146711,0.8428449630737287,-0.18290328979492365,1,-0.008414487723653385,-1.0000000000000326,11.16212558746338,1.129019410164977,11.216503143310547,3.0000453931615203,11.211560249328613,-0.008414487723653385
3641,2014-02-19,11.231332778930664,11.285710334777832,11.078088760375977,11.122578620910645,12747317.0,0.006200180326318305,-1.1000101283405437,-3.1428138349181713,42.79278652966447,35.9141193229814,-0.031704525748924794,0.05081910289411162,0.30329530007027117,0.7276874689652715,20.181182531498536,0.20762157440185547,-0.4498880551351192,-0.017549324035645242,-0.41269954915928153,0.37760090108799105,-0.2151244365974634,0.1800257885261729,-0.3329557030029271,77.55086774386595,30.392128339105383,0.1975751125618184,2,-0.03460359573364258,0.43501710891723633,0.4881579875946045,0.7736377716064453,-0.1532440185546875,2,-0.01672536063376917,5.444492079483827,11.16212558746338,-1.0000000000000326,11.16212558746338,1.129019410164977,11.216503143310547,-0.01672536063376917
3642,2014-02-20,11.211560249328613,11.22638988494873,11.09291934967041,11.107748985290527,15369404.0,-0.0017604793652934436,1.0,0.9545498390873137,45.23813242226003,38.4714486930136,-0.004673746196390383,0.012029759744702773,0.32462914051825287,0.7523647030684852,20.514841260954007,0.1384134292602539,-0.3787119536732355,0.00024771690368652344,-0.20747209063717875,0.2079675244445518,-0.10361218686674611,0.10410762067411916,-0.2976898430468733,67.39151404330632,20.883885868944503,0.10385990377043264,2,-0.014831066131591797,0.4547896385192871,0.6018545627593994,0.7513914108276367,0.1285266876220721,3,-0.012345684263067591,-1.1000101283405437,11.231332778930664,5.444492079483827,11.16212558746338,-1.0000000000000326,11.16212558746338,-0.012345684263067591
3643,2014-02-21,11.231332778930664,11.260993957519533,11.112691879272461,11.22638988494873,11400843.0,0.0017635841187433332,3.6153115586090276,0.04761423558160472,57.8947309042664,42.42253310497437,-0.03684561484811333,-0.02375540162588763,0.3069985991278976,0.7345833102324484,20.412151271960788,0.1483020782470721,-0.29546622776610043,0.029412651062012074,-0.15433656695365805,0.2131618690776822,-0.06246195794582299,0.12128726006984714,-0.30258877550908103,76.08674682625892,23.547937804464567,0.09187460900783499,2,-0.06673526763916016,0.43501710891723633,0.5907330513000488,0.7316188812255859,0.12358474731445135,4,-0.017605557860443266,1.0,11.211560249328613,-1.1000101283405437,11.231332778930664,5.444492079483827,11.16212558746338,-0.017605557860443266
3644,2014-02-24,11.320314407348633,11.330201148986815,11.19178581237793,11.22638988494873,22220774.0,0.007922624159520275,1.4347891730484172,19.001929384526335,65.7304253674969,46.74920012887905,-0.11116908880842935,-0.11431532829344704,0.22538059107852604,0.6465518260813958,19.65594527734848,0.13841533660888494,-0.2267150029525773,0.11567540168762136,-0.07358863020901119,0.3049394335842539,0.0210433857393042,0.21030741763593852,-0.37729175067279996,96.36364274114125,37.00573706572523,0.09463201594831666,2,-0.13347148895263672,0.3460354804992676,0.5215249061584473,0.6426372528076172,0.06426334381103516,0,-0.026637607927745055,3.6153115586090276,11.231332778930664,1.0,11.211560249328613,-1.1000101283405437,11.231332778930664,-0.026637607927745055
3645,2014-02-25,11.280767440795898,11.325257301330565,11.137409210205078,11.270879745483398,18571447.0,-0.003493451253179125,2.8000000000001006,0.10527277711779219,67.63003975489138,51.13768487464707,-0.06878058789063424,-0.077167441877382,0.2737364493042236,0.6869075431953924,18.962903927455404,0.1878480911254865,-0.17139950747613142,0.07513976097106934,-0.11556489296792982,0.2658444149100685,-0.02021256599843113,0.1704920879405698,-0.3145140745814068,80.39219394838136,15.240959680313765,0.09535232696949977,2,-0.09392452239990234,0.38558244705200195,0.6105053424835205,0.6673541069030762,0.08898067474365234,1,-0.02673090680310719,1.4347891730484172,11.320314407348633,3.6153115586090276,11.231332778930664,1.0,11.211560249328613,-0.02673090680310719
3646,2014-02-26,11.349973678588867,11.389520645141602,11.236276626586914,11.270879745483398,21497632.0,0.006134887378556497,-1.0666735260829303,7.999228395061729,62.66666666666664,53.46372532624369,-0.12562393663519167,-0.14689724669912607,0.2155998179651526,0.6151319989043706,18.514859184215727,0.1532440185546875,-0.10234944577795702,0.13989701271057164,-0.06016809881001883,0.3399621242311621,0.039864456950276406,0.23992956847086688,-0.3618834454080364,86.66662379545286,19.178628393230213,0.10003255576029522,2,-0.12605571746826172,0.23481082916259943,0.596912145614624,0.4893937110900879,0.12852859497070312,2,-0.032665395658124985,2.8000000000001006,11.280767440795898,1.4347891730484172,11.320314407348633,3.6153115586090276,11.231332778930664,-0.032665395658124985
3647,2014-02-27,11.117635726928713,11.41423797607422,10.98416519165039,11.409295082092285,41998137.0,-0.02047035158314492,1.852460364397672,-3.687506028745034,40.11626798390693,52.61354939383914,0.1028002552478533,0.0674875096323202,0.451436172137333,0.8447074915470996,18.47880965583007,0.4300727844238299,-0.05425802161971838,-0.07884669303893865,-0.26396278582471666,0.10626939974683935,-0.17140473943182677,0.013711353353949463,0.27188491821288885,31.034406294072536,-33.263970146570884,0.09255804639288862,2,0.08156585693359197,0.3880548477172834,0.8650896549224836,0.7118449211120588,0.42018604278564275,3,-0.0035571381833411353,-1.0666735260829303,11.349973678588867,2.8000000000001006,11.280767440795898,1.4347891730484172,11.320314407348633,-0.0035571381833411353
3648,2014-02-28,10.98416519165039,11.08303165435791,10.885297775268556,11.08303165435791,27642234.0,-0.012005298478617643,3.000019292170237,0.33897922681777815,40.11631297949657,51.990201118483235,0.22333369356671895,0.18473347840286536,0.5905916567194893,0.9755585765717516,18.37397853930186,0.23233795166015625,-0.011127595537299584,-0.19600415229797363,-0.3957649681439932,0.0037566635480459354,-0.2958845602209834,-0.09612374437496385,0.4300727844238299,18.691605635427713,-44.44618095781207,0.09988040792300962,2,0.16560268402099787,0.40041303634643555,1.0133905410766602,0.7958817481994629,0.6030912399291992,4,0.03240316756805961,1.852460364397672,11.117635726928713,-1.0666735260829303,11.349973678588867,2.8000000000001006,11.280767440795898,0.03240316756805961
3649,2014-03-03,10.741939544677734,10.875411033630373,10.73205280303955,10.860581398010254,35902879.0,-0.022052258205000785,-1.0714211893426557,1.2000212213873,26.92303411534023,49.90093296933217,0.4466588046363036,0.42048561635638393,0.8322987731891764,1.2105724035391496,18.222231950969547,0.25211238861083984,-0.010737956835466633,-0.42043366432189977,-0.6989570911653367,-0.14191023747846288,-0.5596953777436173,-0.2811719509001822,0.6722984313964862,1.4492753623188368,-58.08067301908475,0.13926171342171825,3,0.3312058448791504,0.3485078811645508,1.1159658432006836,1.0282206535339355,0.7859954833984375,0,0.057063994729991796,3.000019292170237,10.98416519165039,1.852460364397672,11.117635726928713,-1.0666735260829303,11.349973678588867,0.057063994729991796
3650,2014-03-04,10.979222297668457,10.998994827270508,10.796317100524902,10.885297775268556,24369427.0,0.02208937706303593,2.0370624423913744,-0.7916643221735311,41.60003210188642,49.76840469957906,0.20193879704472018,0.18776863362753815,0.5913475924710916,0.9624906470574786,17.525658469320245,0.25705528259277344,-0.015826572669453753,-0.1799377918243401,-0.4656266047837505,0.10575102113507029,-0.3227821983040453,-0.03709338534463491,0.39408456802368264,36.23202385495773,-22.763585954547153,0.14284440647970523,3,0.09392309188842773,0.10380983352661133,0.8379001617431641,0.7909379005432129,0.6574678421020508,1,0.03692023373798459,-1.0714211893426557,10.741939544677734,3.000019292170237,10.98416519165039,1.852460364397672,11.117635726928713,0.03692023373798459
3651,2014-03-05,11.08303165435791,11.157182693481444,10.989108085632324,11.008881568908693,28850024.0,0.00945507376342114,-1.9565341385673232,0.7894645993887478,45.11273505810815,49.75447165911774,0.0836805609485527,0.09711427078841339,0.48468171881895117,0.8481394973807586,16.105586783619383,0.1779603958129865,-0.011738078453321421,-0.08131890296936106,-0.3568337608630596,0.1941959549243375,-0.21907633191621123,0.05643852597748911,0.2517999675750744,51.4492054638253,-7.738731264380242,0.1377574289468496,3,-0.00988626480102539,4.76837158203125e-07,0.7340908050537109,0.6871285438537598,0.43501758575439453,2,0.025869858548035696,2.0370624423913744,10.979222297668457,-1.0714211893426557,10.741939544677734,3.000019292170237,10.98416519165039,0.025869858548035696
3652,2014-03-06,11.260993957519533,11.290654182434082,11.117635726928713,11.132466316223145,21514380.0,0.016057186220491237,-1.1874928409084324,1.7333444798848272,51.49503407185605,49.043394233294364,-0.09670132480617077,-0.07700960614275765,0.30316276841294787,0.6596949816846216,15.005450021582527,0.20762252807617188,-0.0030421721631448406,0.09169998168945526,-0.18717419252227785,0.37057415590118836,-0.047737105416411296,0.2311370687953218,0.037670935279845,94.69027001925814,33.70395896135952,0.13943708710586641,3,-0.18784856796264826,-0.18043375015258967,0.5215249061584455,0.5091662406921369,0.08897972106933416,3,0.019315196940923318,-1.9565341385673232,11.08303165435791,2.0370624423913744,10.979222297668457,-1.0714211893426557,10.741939544677734,0.019315196940923318
3653,2014-03-07,11.17201328277588,11.330201148986815,11.122578620910645,11.310426712036133,19442359.0,-0.007901671475832317,1.3333315470481009,-1.0769156569291327,50.324707049600505,47.331647753528095,-0.01902019053456172,0.00317944313733598,0.38588586235172606,0.7351227228564774,14.566569261016053,0.2076225280761701,0.0022001500982327116,0.008404159545900569,-0.2650607805599652,0.2818690996517663,-0.1283283105070332,0.14513662959883433,-0.4399604797363299,73.5537400909438,11.120206582496323,0.13673247005293301,3,-0.09886789321899592,-0.09886789321899592,0.6105055809020978,0.5981469154357892,0.336148262023924,4,0.03274329144438526,-1.1874928409084324,11.260993957519533,-1.9565341385673232,11.08303165435791,2.0370624423913744,10.979222297668457,0.03274329144438526
3654,2014-03-10,11.285710334777832,11.3054838180542,11.122578620910645,11.122578620910645,23461298.0,0.010176952812725348,-1.242423533813488,-1.1785829939987886,53.7764551189693,45.79236057175898,-0.15437635678856942,-0.10540998668243873,0.26489228548418,0.6057126157751096,14.066713491117017,0.1829051971435547,0.007985114796531079,0.11542763710022008,-0.16333213108501354,0.3941874052854537,-0.023952246992395843,0.254807521192836,-0.5416945648193359,91.6665773519254,26.92188031036163,0.13937988409261656,3,-0.21256494522094727,-0.21256494522094727,0.4968085289001465,0.4844498634338379,0.1631317138671875,0,0.026719283754122136,1.3333315470481009,11.17201328277588,-1.1874928409084324,11.260993957519533,-1.9565341385673232,11.08303165435791,0.026719283754122136
3655,2014-03-11,11.231332778930664,11.325257301330565,11.19672966003418,11.315370559692385,15809778.0,-0.004818266128947091,1.4761791022838435,-0.5151529323730349,50.0,44.38495316435157,-0.12041105392923512,-0.05255920511594425,0.311987841343786,0.6428752893017435,13.532746743350826,0.12852764129638494,-0.003689360037022027,0.060308599472046254,-0.21904707897225784,0.33966427791635034,-0.07936923975010579,0.1999864386941983,-0.4755933013916014,71.01425368084988,7.563546019434526,0.1396778392221518,3,-0.1581873893737793,-0.1581873893737793,0.4931018352508545,0.5338845252990723,0.39052581787109375,1,0.02640846415858289,-1.242423533813488,11.285710334777832,1.3333315470481009,11.17201328277588,-1.1874928409084324,11.260993957519533,0.02640846415858289
3656,2014-03-12,11.147295951843262,11.206616401672363,11.073145866394043,11.167070388793944,20396969.0,-0.007482355722292389,1.7000163983447318,0.2353041307307955,48.09382588092592,45.271348486242566,-0.07615612036880037,0.02989572169992627,0.38634110211825146,0.7065869098708522,13.15573974268711,0.1581869125366211,-0.03453527166117354,-0.021750879287719016,-0.3011949419631623,0.2576931833877243,-0.16147291062543978,0.11797115205000175,-0.3800672408752437,28.845968346306154,-32.69735964768594,0.1397220313377214,3,-0.11616897583007812,-0.07415056228637695,0.4980447292327881,0.5783743858337402,0.5190544128417987,2,0.04390250245812499,1.4761791022838435,11.231332778930664,-1.242423533813488,11.285710334777832,1.3333315470481009,11.17201328277588,0.04390250245812499
3657,2014-03-13,10.95450496673584,11.181900024414062,10.95450496673584,11.17201328277588,27040775.0,-0.017294865583571628,-1.0909090909090908,10.999469496022298,42.55321332276379,45.54211519105004,0.10176271312414364,0.21338153765331747,0.5744987112155826,0.8765413073336425,12.694705497509645,0.22739505767822266,-0.07129415063777245,-0.20168910026550257,-0.496142965731563,0.09276476520055787,-0.3489160329985328,-0.05446216753247235,-0.17601680700744637,0.0,-57.237385749615385,0.14722693273302984,3,0.07662200927734375,0.11864042282104492,0.5709590911865234,0.7118449211120605,0.8749761581420898,3,0.051444065714307374,1.7000163983447318,11.147295951843262,1.4761791022838435,11.231332778930664,-1.242423533813488,11.285710334777832,0.051444065714307374
3658,2014-03-14,10.82103443145752,10.94956111907959,10.7122802734375,10.885297775268556,41259604.0,-0.012184077298208695,1.4615468328757637,0.2954523531836216,36.88311297851072,46.6487906202912,0.23429866839044955,0.33276656835060336,0.6991395463071441,0.9865619388393494,12.862343084756548,0.24222469329833984,-0.11297775756590056,-0.31538619995117223,-0.6439283213322451,0.01315592142990063,-0.47965726064170866,-0.1511151392606358,0.5091667175292951,17.741963086909017,-33.119145815724174,0.1642710606905363,3,0.20020627975463867,0.24222469329833984,0.5932037830352783,0.8453154563903809,1.043050765991211,4,0.04888065466215341,-1.0909090909090908,10.95450496673584,1.7000163983447318,11.147295951843262,1.4761791022838435,11.231332778930664,0.04888065466215341
3659,2014-03-17,10.964390754699707,10.974278450012207,10.781487464904783,10.816089630126953,21243898.0,0.01324793153096726,1.2940859391401758,-2.30770943088218,42.1181878615175,46.70636348247244,0.14060116110205279,0.18323125973017085,0.5487560453301938,0.8248503590221397,12.989604171251573,0.19279098510742365,-0.11420867884454822,-0.16214313507080114,-0.49921824047262753,0.17493197033102525,-0.33068068777171433,0.006394417630112059,0.35345197677612106,41.128862875786,-5.74904230891859,0.16853755270091356,3,0.05684995651245117,0.09886837005615234,0.4461398124694824,0.7019591331481934,0.9738445281982422,0,0.049594254917175284,1.4615468328757637,10.82103443145752,-1.0909090909090908,10.95450496673584,1.7000163983447318,11.147295951843262,0.049594254917175284
3660,2014-03-18,11.068202018737793,11.142353057861328,10.910014152526855,10.964390754699707,33093457.0,0.009468037610169011,-1.1860559020144466,0.7000032153306968,43.09927722707065,46.48264594569049,0.056701820343336706,0.07591488909837096,0.43164827040549625,0.7017593211387734,12.381554889825045,0.23233890533447266,-0.10281835668615535,-0.05363569259643519,-0.39123962844692706,0.2839682432540567,-0.22243766052168112,0.11516627532881074,0.23752946357726934,71.99994598234008,28.90937225774796,0.16880196792524563,3,-0.046961307525634766,-0.004942893981933594,0.3423285484313965,0.5981478691101074,0.6426382064819336,1,0.03439041221535577,1.2940859391401758,10.964390754699707,1.4615468328757637,10.82103443145752,-1.0909090909090908,10.95450496673584,0.03439041221535577
3661,2014-03-19,11.043484687805176,11.09291934967041,10.974278450012207,11.043484687805176,52932557.0,-0.0022331839345516302,1.399953700131183,0.0,47.97842208086307,46.091911280024604,0.08405919815074192,0.09047630738188772,0.44043598030406983,0.7095410731131171,12.273163736133393,0.11864089965820312,-0.05230094131290386,-0.06896061897277761,-0.40418204283735726,0.26626080489180204,-0.23657133090506832,0.0986500929595131,0.2503777703323351,70.52608278909575,24.840149560321407,0.16761071193229019,3,-0.022243976593017578,0.019774436950683594,0.36580991744995117,0.6228652000427246,0.7711658477783185,2,0.05237241009943672,-1.1860559020144466,11.068202018737793,1.2940859391401758,10.964390754699707,1.4615468328757637,10.82103443145752,0.05237241009943672
3662,2014-03-20,11.073145866394043,11.073145866394043,10.914958000183104,10.95450496673584,43974692.0,0.002685853191033205,1.6666666666666967,100.0,52.57142857142857,46.34154700467217,0.0278816083478457,0.05261118865291259,0.3934271512763452,0.6620766060086325,12.245090404386492,0.15818786621093928,-0.032428440975193595,-0.03237872123718333,-0.3646868887539192,0.29992944627955254,-0.19853280499555126,0.1337753625211846,0.2090849480494672,83.90802813528353,33.3696323405762,0.1661540837583675,3,-0.054377079010009766,-0.009886741638183594,0.3324413299560547,0.5932040214538574,0.9095792770385724,3,0.053571451640616274,1.399953700131183,11.043484687805176,-1.1860559020144466,11.068202018737793,1.2940859391401758,10.964390754699707,0.053571451640616274
3663,2014-03-21,11.033598899841307,11.17201328277588,11.018768310546877,11.073145866394043,36786431.0,-0.0035714301093745515,-3.4285241835471476,-0.3333333333333483,59.54694415499515,46.982712453119476,0.051103822366290075,0.08072362521365051,0.41066579325218733,0.6800944685342412,12.25400972640249,0.1532449722290039,-0.025220836230994692,-0.06203899383545064,-0.39032868640049223,0.26625069872959095,-0.22618384011797232,0.10210585244707104,0.23723290378208262,64.5569187489005,7.486494350195869,0.16414484628252085,3,-0.014830112457273614,0.029660224914552558,0.36333727836609064,0.6327509880065936,0.8996934890747088,4,0.07213260444405578,1.6666666666666967,11.073145866394043,1.399953700131183,11.043484687805176,-1.1860559020144466,11.068202018737793,0.07213260444405578
3664,2014-03-24,11.018768310546877,11.073145866394043,10.919900894165039,11.023712158203123,68994932.0,-0.0013441298192055084,1.9523765778014588,0.1250120574900174,51.515116084484404,47.15105868472886,0.026917234580958294,0.07568524407549049,0.3987310399371644,0.6762483931869507,12.850161207300847,0.1532449722290039,-0.043261648463127855,-0.0617922782897935,-0.373935961551604,0.250351404972017,-0.21786411992069965,0.09427956334111265,0.24089246247279483,41.50935841529418,-17.4452848875761,0.1560718416309055,3,-0.059319972991945136,0.0444908142089826,0.370752811431883,0.6475815773010236,1.0430507659912092,0,0.07671609594447482,-3.4285241835471476,11.033598899841307,1.6666666666666967,11.073145866394043,1.399953700131183,11.043484687805176,0.07671609594447482
3665,2014-03-25,10.979222297668457,11.038541793823242,10.900128364562988,10.924843788146973,33381096.0,-0.003588968545655602,-1.6666850402381215,-10.999228395069633,45.816789105481845,46.89805459856841,0.03010656526767086,0.09642573751486694,0.4089066987134444,0.6933830647707797,13.209437503719116,0.1384134292602539,-0.055130994852380155,-0.08626103401184082,-0.3865942409914158,0.21407217296773418,-0.2364276375016292,0.06390556947794757,0.2694908653595718,29.090960111121834,-29.540214439117744,0.1501666034897878,3,-0.03213214874267578,0.08403682708740234,0.41029882431030273,0.6871275901794434,1.1518039703369158,1,0.08734798870345739,1.9523765778014588,11.018768310546877,-3.4285241835471476,11.033598899841307,1.6666666666666967,11.073145866394043,0.08734798870345739
3666,2014-03-26,10.979222297668457,11.038541793823242,10.816089630126953,10.905071258544922,41288522.0,0.0,1.3077143775815587,1.3636092599088039,36.74419063736305,46.25260763352389,0.004199740021812559,0.07085879097276049,0.3747873275746798,0.6728753429998271,14.118780310913456,0.22245216369628906,-0.08471123606936892,-0.0677234649658196,-0.33842763305595014,0.20298070312431093,-0.20307554901088487,0.06762861907924567,0.25876220756776114,45.833612441152674,-7.896094787235988,0.1353520840450654,3,-0.03707551956176758,0.08403682708740234,0.4362516403198242,0.6871275901794434,1.1715774536132812,2,0.06663658934263816,-1.6666850402381215,10.979222297668457,1.9523765778014588,11.018768310546877,-3.4285241835471476,11.033598899841307,0.06663658934263816
3667,2014-03-27,11.078088760375977,11.117635726928713,10.919900894165039,10.924843788146973,28649107.0,0.009004869382097658,-1.4242495103914163,2.0666598073386235,45.622087859625076,47.223604842536595,-0.08414115143609635,-0.03280423119411324,0.243043698506213,0.5529206852923529,13.667633006408602,0.19773483276367365,-0.10269116483999241,0.03312034606933523,-0.23598271130918924,0.3022234034478597,-0.10143118261992612,0.16767187475859657,0.14938166022426813,73.61104784667164,21.46408312632944,0.134551528689262,3,-0.10133838653564453,-0.014829635620117188,0.3534507751464844,0.5882611274719238,0.7069025039672852,3,0.06648816335919294,1.3077143775815587,10.979222297668457,-1.6666850402381215,10.979222297668457,1.9523765778014588,11.018768310546877,0.06648816335919294
3668,2014-03-28,11.340086936950685,11.349973678588867,11.102806091308594,11.127523422241213,22408544.0,0.02365012433478797,1.1276644651777867,1.387083123300288,52.22670546940543,48.34677346563525,-0.29588419061870397,-0.2811870646826069,-0.05169615465463728,0.27288022262770895,12.430991273355144,0.2718849182128906,-0.10524924259906143,0.27732243537903045,-0.020402997886694862,0.5750478686447558,0.1284597187461678,0.4261851520118931,-0.6278066635131854,98.14814814814848,48.89338510790432,0.14886271663286224,3,-0.2570552825927752,-0.276827812194826,0.09145259857177557,0.326262950897215,0.5635442733764631,4,0.056669601393261715,-1.4242495103914163,11.078088760375977,1.3077143775815587,10.979222297668457,-1.6666850402381215,10.979222297668457,0.056669601393261715
3669,2014-03-31,11.354917526245115,11.463671684265135,11.33514404296875,11.3648042678833,18605152.0,0.0013078020809615953,-4.199999999999928,-0.0465119409212741,55.23015625731516,49.6946489134402,-0.27881308034145214,-0.26112846963814995,-0.10072736497082069,0.24354125302196294,10.732657437521564,0.12852764129638494,-0.07885211988253005,0.2615041255950903,-0.023074860287540133,0.5460831114777207,0.11921463265377596,0.4037936185364046,-0.6298833847045877,83.20611923615576,35.187589905682216,0.1422894929413148,3,-0.2150368690490705,-0.26694154739379705,0.06055617332458674,0.311432361602785,0.24222564697265803,0,0.05093606900570413,1.1276644651777867,11.340086936950685,-1.4242495103914163,11.078088760375977,1.3077143775815587,10.979222297668457,0.05093606900570413
3670,2014-04-01,11.384577751159668,11.41423797607422,11.33514404296875,11.349973678588867,27731140.0,0.002612103949323874,-1.4615567262744487,-3.500048229959823,60.5263336029703,51.08886130478544,-0.28929875313410136,-0.2728527078210021,-0.16032712789322545,0.20294975539596471,9.717579874678298,0.07909393310547053,-0.024546011757683672,0.27089657783508336,-0.03628110606247148,0.5780742617326382,0.11730773588630683,0.4244854197838599,-0.629998107910156,87.78626853538628,35.79995740951408,0.15358884194877698,4,-0.24469709396362305,-0.2966017723083496,0.04201865196228027,0.2817721366882324,0.34603595733642756,1,0.05948761036037831,-4.199999999999928,11.354917526245115,1.1276644651777867,11.340086936950685,-1.4242495103914163,11.078088760375977,0.05948761036037831
3671,2014-04-02,11.36974811553955,11.434011459350586,11.310426712036133,11.36974811553955,12652186.0,-0.0013026074347470828,-1.0833078790412038,0.0,71.8750439596877,53.23370745903645,-0.24956619385032752,-0.24816520241462925,-0.1714457204062434,0.20515121666700864,9.487776823779035,0.12358474731445312,0.011117633697963925,0.24173111915588308,-0.08552917784875191,0.5689914161605181,0.07810097065356558,0.4053612676582006,-0.5868047906494134,82.72736041811018,23.166893946822995,0.16363014850231708,4,-0.22986745834350586,-0.2817721366882324,0.05684828758239746,0.2966017723083496,0.41524314880371094,2,0.0669564659418751,-1.4615567262744487,11.384577751159668,-4.199999999999928,11.354917526245115,1.1276644651777867,11.340086936950685,0.0669564659418751
3672,2014-04-03,11.47850227355957,11.557596206665039,11.354917526245115,11.399408340454102,18770794.0,0.009565221402871638,-1.411756695415313,100.0,85.56152656572232,56.124216615783915,-0.3294152023340384,-0.3581512807557381,-0.30159463403238007,0.08443094377530436,10.104116459628884,0.20267868041992365,0.04219026066462206,0.33960986137390137,-0.01919319219102178,0.6984129149388245,0.1602083345914398,0.5190113881563629,-0.6683298142944327,82.6086956521739,17.0248856818406,0.17940152678246168,4,-0.2916593551635742,-0.3435640335083008,-0.07415103912353516,0.18784761428833008,0.4844493865966797,3,0.058570139352656536,-1.0833078790412038,11.36974811553955,-1.4615567262744487,11.384577751159668,-4.199999999999928,11.354917526245115,0.058570139352656536
3673,2014-04-04,11.537821769714355,11.58231258392334,11.453784942626953,11.518049240112305,16906694.0,0.005167877719676639,1.3636363636363635,0.24998794250988715,84.11768577634436,59.746724359323906,-0.34608334181597655,-0.40966383740025947,-0.36453066175183224,0.015815660398640574,10.979304992818745,0.12852764129638672,0.06622626789587827,0.38063893318176234,-0.02011564355919404,0.7813935099227187,0.18026164481128504,0.5810162215522396,-0.6828038856052245,83.63621695376597,14.341078932968315,0.20037728837047786,4,-0.338620662689209,-0.39052534103393555,-0.18537569046020508,0.12852811813354492,0.3064889907836914,4,0.021422544008930844,-1.411756695415313,11.47850227355957,-1.0833078790412038,11.36974811553955,-1.4615567262744487,11.384577751159668,0.021422544008930844
3674,2014-04-07,11.58725643157959,11.621858596801758,11.438955307006836,11.46861457824707,19287298.0,0.0042845749268718425,-1.0555504943597438,6.000337626006849,83.01891828929743,63.880294268636746,-0.3424051481689485,-0.4588759137183409,-0.4121417165592156,-0.042800625132535686,11.962137880451913,0.18290328979492188,0.0816011297213528,0.41499629020690953,-0.026715111913715006,0.8567076923275341,0.19414058914659726,0.6358519912672218,-0.6740549714853223,88.88933121019107,19.11278384564386,0.2208557010603127,4,-0.3682823181152344,-0.42018699645996094,-0.3200833797454834,0.07909345626831055,0.41029834747314453,0,0.027303683198493855,1.3636363636363635,11.537821769714355,-1.411756695415313,11.47850227355957,-1.0833078790412038,11.36974811553955,0.027303683198493855
3675,2014-04-08,11.527935028076172,11.651519775390625,11.434011459350586,11.631746292114258,22189021.0,-0.005119538335385809,2.034472665345059,-0.8749969856517021,79.51807228915663,68.6329477855027,-0.22022218186902975,-0.3965245068548171,-0.351489078436213,0.007295655279644819,13.064054027740667,0.21750831604003906,0.08827120435294411,0.3408447742462162,-0.12828296662019945,0.8099725151126318,0.10628090381300836,0.575408644679424,-0.5438678543111557,63.768026796248975,-5.669420143730363,0.2345638704332074,4,-0.24222469329833984,-0.3460350036621094,-0.4461386203765869,0.06673574447631836,0.4498472213745135,1,0.006003516238862083,-1.0555504943597438,11.58725643157959,1.3636363636363635,11.537821769714355,-1.411756695415313,11.47850227355957,0.006003516238862083
3676,2014-04-09,11.636690139770508,11.755330085754395,11.47850227355957,11.49827480316162,23325963.0,0.009434049674071243,-2.111117065459125,-1.3333363955389959,81.31868131868131,72.59923594762006,-0.2524562269273325,-0.4919585152080259,-0.4576217644371958,-0.11109302278075539,13.847496388046427,0.2768278121948242,0.11727375334709755,0.42513017654419016,-0.0845580902781542,0.9348184433665345,0.17028604313301798,0.6799743099553623,-0.5725286538104193,70.37057325842014,2.6493978087501944,0.2548441334111722,4,-0.20762205123901367,-0.40288496017456055,-0.5586013793945312,-0.04201936721801758,0.25211048126220703,2,0.008071330214816541,2.034472665345059,11.527935028076172,-1.0555504943597438,11.58725643157959,1.3636363636363635,11.537821769714355,0.008071330214816541
3677,2014-04-10,11.518049240112305,11.705897331237793,11.47355842590332,11.66635036468506,18443629.0,-0.010195416242349431,1.0434824547791697,-1.0714211893426293,74.74747474747488,75.10154364518334,-0.07246424881063263,-0.34670955478250853,-0.3418264211829882,-0.004846663213504243,14.12773992839513,0.23233890533447266,0.15936841664147394,0.27831206321716273,-0.23384424774355672,0.7904683741778822,0.022233907736803005,0.5343902186975225,-0.3571241501810132,26.154033366278156,-40.23376930136199,0.25607815548035934,4,0.014829158782958984,-0.2842440605163574,-0.4399604797363281,0.07662153244018555,0.43501567840575994,3,0.02317597525988302,-2.111117065459125,11.636690139770508,2.034472665345059,11.527935028076172,-1.0555504943597438,11.58725643157959,0.02317597525988302
3678,2014-04-11,11.349973678588867,11.503218650817873,11.25605010986328,11.44884204864502,21864461.0,-0.014592363517435203,1.3809523809523745,0.6666730973280522,64.62879373760543,76.14583669854892,0.10857952913422864,-0.14437772270187033,-0.17605831400700467,0.15217804524421652,13.034845885364966,0.2619991302490252,0.2130856456357222,0.08378953933715749,-0.3905622451748094,0.5581413238491244,-0.15338635291882596,0.32096543159314095,-0.10583188924234044,18.81180364943595,-48.62764195358802,0.23717589225598382,4,0.1557164192199707,-0.11616849899291992,-0.2731208801269531,0.24469709396362305,0.6129779815673828,4,0.05400699586852209,1.0434824547791697,11.518049240112305,-2.111117065459125,11.636690139770508,2.034472665345059,11.527935028076172,0.05400699586852209
3679,2014-04-14,11.508161544799805,11.527935028076172,11.221446990966797,11.320314407348633,28609413.0,0.013937289256392704,1.6956550914276127,-1.8999720268927665,71.14616368276694,77.32581781852633,-0.02859135434063198,-0.27377549574849525,-0.3279104158891464,-0.013174672191411219,11.95920254499793,0.306488037109375,0.25615531973389416,0.2147888660430901,-0.24894544030712673,0.678523172393307,-0.017078287132017422,0.44665601921819764,0.24716854095458984,53.70362100472118,-17.818854760849298,0.23186715317510814,4,-0.019773006439208984,-0.2743563652038574,-0.4350161552429199,0.08650922775268555,0.4745635986328107,0,0.029209636516628334,1.3809523809523745,11.349973678588867,1.0434824547791697,11.518049240112305,-2.111117065459125,11.636690139770508,0.029209636516628334
3680,2014-04-15,11.44884204864502,11.636690139770508,11.379633903503418,11.508161544799805,53207479.0,-0.005154558868839421,-1.5999971062163296,-0.3157860000406149,67.92450357738777,76.88686888715966,0.04559778389818625,-0.19444664922012223,-0.26106080404313303,0.037930841481191635,11.918599981613843,0.25705623626708984,0.271856112533559,0.13643736839294363,-0.31956579755421544,0.5924405343401027,-0.0915642145806359,0.36443895136652316,0.2958103752136232,42.59266867565651,-30.849982853932104,0.2280015829735798,4,0.03954648971557617,-0.21503686904907227,-0.37569665908813477,0.1458287239074707,0.62286376953125,1,0.047927356153250056,1.6956550914276127,11.508161544799805,1.3809523809523745,11.349973678588867,1.0434824547791697,11.518049240112305,0.047927356153250056
3681,2014-04-16,11.621858596801758,11.65646266937256,11.522992134094238,11.597143173217773,42395129.0,0.015112143867616279,1.8421095384114812,-0.41664925001205766,69.6428226928854,75.11812401240002,-0.09822551763576293,-0.3393076748826829,-0.42230982856660404,-0.14395564231176472,11.908036414433122,0.20762062072754084,0.2879519184727428,0.2805352210998535,-0.1770160783261474,0.7380865205258544,0.051759571386853054,0.509310870812854,0.1123297183990477,82.65276593901764,8.850075162781437,0.22877564971300002,4,-0.1334700584411621,-0.38805341720581055,-0.548713207244873,-0.027187824249267578,0.4646778106689471,2,0.030625364237943487,-1.5999971062163296,11.44884204864502,1.6956550914276127,11.508161544799805,1.3809523809523745,11.349973678588867,0.030625364237943487
3682,2014-04-17,11.66635036468506,11.676237106323242,11.49827480316162,11.651519775390625,47144062.0,0.0038282833604210698,9.285627669836122,0.6000540206822759,63.98306885919164,72.8809443549386,-0.12658007219229006,-0.35529559040853975,-0.46017087556610825,-0.19651722541351724,11.598173711824932,0.17796230316162287,0.2975594051024153,0.2953667640686053,-0.16588016109236747,0.7566136892295781,0.06474330148811802,0.5259902266490926,0.05758312403106558,97.82608695652213,25.983338607978666,0.23062346258048655,4,-0.17796182632446467,-0.4325451850891131,-0.6142141819000262,-0.07167959213257014,0.45478916168212713,3,0.019067681785130297,1.8421095384114812,11.621858596801758,-1.5999971062163296,11.44884204864502,1.6956550914276127,11.508161544799805,0.019067681785130297
3683,2014-04-22,11.82948112487793,11.844310760498047,11.651519775390625,11.705897331237793,47859729.0,0.013983015689866374,1.516146296837952,8.333033245449455,68.04509969451968,71.21718673329663,-0.2726614083623726,-0.48037261907119166,-0.6186227254214209,-0.3659039360982881,12.074374548717111,0.19279098510742188,0.30299443632459777,0.4187034130096432,-0.05708436940242301,0.8944911954217094,0.1808095218036101,0.6565973042156763,-0.6080341339111328,97.61912052915238,26.089589730819654,0.23789389120603335,4,-0.2966022491455078,-0.5511856079101562,-0.7773449420928955,-0.23481035232543945,0.316375732421875,1,0.010447101807384618,9.285627669836122,11.66635036468506,1.8421095384114812,11.621858596801758,-1.5999971062163296,11.44884204864502,0.010447101807384618
3684,2014-04-23,11.86408519744873,11.918461799621582,11.745444297790527,11.82948112487793,18788598.0,0.002925240101869564,1.4137944798131998,0.28000493876700594,68.16479238379301,69.95571118825623,-0.29487724238256163,-0.4726327194899689,-0.6437464729828584,-0.40694199118780006,12.26116296428489,0.1730175018310547,0.28746379931301824,0.4110416412353519,-0.06829229132314829,0.8903755737938521,0.1713746749561018,0.650708607514602,-0.6301809310913082,89.90835430671041,19.59103481756246,0.23966696627924985,4,-0.294130802154541,-0.5141105651855469,-0.8218352794647217,-0.2793006896972656,0.306488037109375,2,0.008333256299337677,1.516146296837952,11.82948112487793,9.285627669836122,11.66635036468506,1.8421095384114812,11.621858596801758,0.008333256299337677
3685,2014-04-24,11.93823528289795,11.958008766174315,11.819594383239744,11.953064918518065,45806335.0,0.006249962320328262,10.19978393394713,-0.42855174314449873,70.60928033367492,68.76577774547773,-0.3405143366070078,-0.49671919695509636,-0.7094308865384349,-0.4865287467910058,12.431077680014829,0.1384143829345703,0.2751182676569819,0.4372410774230957,-0.03432606823094808,0.9088082230771395,0.20145750459607292,0.6730246502501185,-0.67694871520996,95.69892919226866,25.838062033053944,0.23578357282702192,4,-0.3485074043273926,-0.5511860847473145,-0.8959853649139404,-0.3534507751464844,0.22739505767822266,3,0.003726669769894775,1.4137944798131998,11.86408519744873,1.516146296837952,11.82948112487793,9.285627669836122,11.66635036468506,0.003726669769894775
3686,2014-04-25,11.710840225219727,11.89374542236328,11.710840225219727,11.869028091430664,202688350.0,-0.019047627416421964,-1.312506028745034,10.667009646303528,57.755752252957784,66.87780857942029,-0.11342255485591224,-0.2231435131735786,-0.475081779598014,-0.26594784458307785,12.0175009508558,0.22739505767822266,0.2570808429786773,0.17326512336730993,-0.23746212886948115,0.583992375604101,-0.03209850275108472,0.3786287494857046,-0.4077503256225583,46.23661490335387,-21.102455507528347,0.2053636261183953,4,-0.12111234664916992,-0.3237910270690918,-0.6685903072357178,-0.12605571746826172,0.3559226989746094,4,0.030814662826618155,10.19978393394713,11.93823528289795,1.4137944798131998,11.86408519744873,1.516146296837952,11.82948112487793,0.030814662826618155
3687,2014-04-28,11.814650535583494,11.824538230895994,11.68612289428711,11.745444297790527,156688051.0,0.008864463041704518,2.111099202606618,-0.43749397125493233,58.97434787609116,66.2495368170298,-0.19080011660832064,-0.28347716383744803,-0.5713852137562832,-0.37319628661728466,11.985997744756613,0.13841533660888494,0.2482821294329849,0.240247344970701,-0.12676824203697912,0.6072629319783811,0.05673955146686005,0.42375513847454194,-0.47226550399169653,53.22565087109504,-11.554086892958836,0.1835077935038404,4,-0.22492265701293768,-0.42760133743285955,-0.7724006175994855,-0.22986602783202947,0.22245121002197266,0,0.02301260380646397,-1.312506028745034,11.710840225219727,10.19978393394713,11.93823528289795,1.4137944798131998,11.86408519744873,0.02301260380646397
3688,2014-04-29,11.982725143432615,11.982725143432615,11.82948112487793,11.86408519744873,336490805.0,0.014225948312471148,1.5833460607863628,1.7142955572704406,61.90472636116062,65.22271044796243,-0.2901972524960428,-0.4226056017766009,-0.7300044768729226,-0.540846125825917,13.20353066560239,0.1680746078491211,0.230872006336309,0.3761900424957254,-0.01610431864250117,0.768484403633952,0.18004286192661212,0.5723372230648387,-0.6034026877658665,100.0,36.689070937705466,0.19614718056911293,4,-0.30154561996459783,-0.5833177566528303,-0.9417111873626691,-0.39794063568115057,0.15818786621093928,1,0.011551160631472213,2.111099202606618,11.814650535583494,-1.312506028745034,11.710840225219727,10.19978393394713,11.93823528289795,0.011551160631472213
3689,2014-04-30,11.933292388916016,12.05193328857422,11.918461799621582,11.977782249450685,126637659.0,-0.004125334923808399,-2.5999897110079835,-0.37499899520110097,62.27548507238544,64.5950417251844,-0.19457999891350752,-0.3453258021710326,-0.6697428224697042,-0.4903245609449769,14.083087133596045,0.1334714889526385,0.22679958720245175,0.2978385448455807,-0.10156460453033489,0.6972416942214963,0.09813697015762202,0.4975401195335394,-0.5056977182279976,67.56765211950538,4.136313531949924,0.1997015746879582,4,-0.1581883430480957,-0.4992809295654297,-0.8922784328460693,-0.3485078811645508,0.29165744781493963,2,0.01781272606554296,1.5833460607863628,11.982725143432615,2.111099202606618,11.814650535583494,-1.312506028745034,11.710840225219727,0.01781272606554296
3690,2014-05-02,12.061819076538086,12.13597011566162,11.953064918518065,11.958008766174315,31620147.0,0.010770429771874923,-2.2173861987400545,-2.333347623845095,62.72188673645281,63.82604884113634,-0.2536900831220912,-0.4432389016678009,-0.7857238504083845,-0.614241396555606,15.12113217460972,0.2026777267456037,0.25072291940364266,0.3925031661987308,-0.03142566758727838,0.81643199998474,0.18053874930572533,0.6044675830917363,-0.5717905440614484,83.51639498917774,20.096870327201103,0.21196441689300474,5,-0.24469661712646662,-0.5857892036437988,-1.0504653453826904,-0.4770345687866211,0.2768287658691406,4,0.00901639771993934,-2.5999897110079835,11.933292388916016,1.5833460607863628,11.982725143432615,2.111099202606618,11.814650535583494,0.00901639771993934
3691,2014-05-05,12.131026268005373,12.165630340576172,11.997554779052734,12.081592559814453,39251517.0,0.00573770763996162,1.8333266347815602,0.4761926635003259,68.90244296944164,64.37264596449745,-0.2716424825642587,-0.47694183696211034,-0.8435536202334806,-0.6784684385919739,16.38184376477278,0.1680755615234375,0.25574274767676286,0.4236464500427264,-0.023121530709483196,0.870414430794936,0.2002624596666216,0.6470304404188312,-0.5634847455465373,92.78341288782853,23.631785890244984,0.22338399037610437,5,-0.22245121002197443,-0.6401662826538104,-1.1258516311645526,-0.546241760253908,0.22739505767822266,0,0.002852526390290988,-2.2173861987400545,12.061819076538086,-2.5999897110079835,11.933292388916016,1.5833460607863628,11.982725143432615,0.002852526390290988
3692,2014-05-06,12.150799751281738,12.239781379699707,12.10630989074707,12.205177307128904,51212027.0,0.0016299926188863,1.159982714582256,-1.1000096459920148,77.18127844037505,65.38777693625916,-0.24079193031628243,-0.46774768122381616,-0.8508479092274612,-0.6928594441387208,17.251305599923842,0.13347148895263672,0.27275936988214333,0.4098050594329834,-0.06475730915421885,0.8843674280201856,0.1725238751393814,0.6470862437265854,-0.49952579428647503,78.31304578238202,2.6783619427827006,0.23728118429360134,5,-0.18784761428833008,-0.5709586143493652,-1.1480967998504639,-0.5660152435302734,0.09886741638183594,1,-0.006916156039732058,1.8333266347815602,12.131026268005373,-2.2173861987400545,12.061819076538086,-2.5999897110079835,11.933292388916016,-0.006916156039732058
3693,2014-05-07,11.784991264343262,11.873970985412598,11.710840225219727,11.765216827392578,168439631.0,-0.03010571274535978,-1.5384541184676228,-0.3636507129202665,58.235345852353504,64.28450509943254,0.13191418151509815,-0.08692934786468598,-0.47719108588163905,-0.3235831309254209,17.245412725687697,0.4399595260620117,0.2660268000631003,0.03163809776306081,-0.4334248118749322,0.49670100740105383,-0.2008933570559357,0.2641695525820573,0.4547901153564453,14.01876910039936,-61.730160283480764,0.23253145481899645,5,0.17796087265014648,-0.11369752883911133,-0.764986515045166,-0.20020675659179688,0.5388269424438477,2,0.02139250472123755,1.159982714582256,12.150799751281738,1.8333266347815602,12.131026268005373,-2.2173861987400545,12.061819076538086,0.02139250472123755
3694,2014-05-08,11.903631210327148,11.913517951965332,11.72072696685791,11.854198455810547,117363610.0,0.010067037244469113,4.571491566530702,2.499831203279479,63.06819022606214,63.44660619858668,0.0217623002152596,-0.19041467248247557,-0.589310855941477,-0.4359779238880961,17.12498356552713,0.19279098510742188,0.273837679185597,0.13445930480957102,-0.3283325404417088,0.5972511500608508,-0.09693661781606977,0.3658552274352118,0.3361501693725586,36.44847512327927,-41.69778539382907,0.23139592262564002,5,0.059320926666259766,-0.17301702499389648,-0.8304858207702637,-0.3188467025756836,0.5141105651855469,3,0.019933564399285952,-1.5384541184676228,11.784991264343262,1.159982714582256,12.150799751281738,1.8333266347815602,12.131026268005373,0.019933564399285952
3695,2014-05-09,11.597143173217773,11.82948112487793,11.399408340454102,11.784991264343262,217789534.0,-0.025747440566159074,2.107150116269055,-3.8000733109542,49.340406059020374,62.51156773259363,0.3070698871557198,0.12809142528661965,-0.27845471678633515,-0.12409530542070435,16.88157582385236,0.5042228698730469,0.2533171181810392,-0.17548913955688406,-0.631673901867055,0.28069562275328686,-0.4035815207119704,0.05260324159820229,0.6320593833923347,23.52941176470588,-51.81418831401432,0.22809238115508568,5,0.22245168685913086,0.13347101211547852,-0.4832148551940918,-0.012358665466308594,0.7464475631713867,4,0.054134596265313695,4.571491566530702,11.903631210327148,-1.5384541184676228,11.784991264343262,1.159982714582256,12.150799751281738,0.054134596265313695
3696,2014-05-12,11.730613708496096,11.735556602478027,11.518049240112305,11.567481994628904,64874757.0,0.011508915021982036,1.5142816196492157,-0.868423591050569,51.63727261992291,61.69633714857494,0.19746471402467414,0.002127258067861959,-0.40814721516958663,-0.25070891553773045,16.182705347743514,0.21750736236572266,0.23211699337181813,-0.046714782714841974,-0.4989235745810596,0.4054940091513757,-0.2728191786479499,0.17938961321826596,0.4653970794677722,39.41170796475262,-31.721177218094383,0.2261043959331088,5,0.08898115158080877,4.7683715642676816e-07,-0.6166853904724139,-0.14582920074463068,0.6129770278930646,0,0.05183310515721362,2.107150116269055,11.597143173217773,4.571491566530702,11.903631210327148,-1.5384541184676228,11.784991264343262,0.05183310515721362
3697,2014-05-13,11.784991264343262,11.784991264343262,11.646575927734375,11.72072696685791,115951051.0,0.004635525233243509,3.307690024634197,0.39394116546627145,48.80000946596036,60.24025749355269,0.15470660285952142,-0.032913785779337346,-0.4505468746813577,-0.3003695397164563,15.397226239039574,0.13841533660888672,0.19975162178210581,-0.005684328079222922,-0.44111777097733196,0.4297491148188861,-0.22340104952827744,0.2120323933698316,0.37915542572021543,75.00013912514399,6.919433609042798,0.2177167214490546,5,0.03460359573364258,-0.054377079010009766,-0.6710629463195801,-0.20020675659179688,0.7909383773803711,1,0.048657656885610745,1.5142816196492157,11.730613708496096,2.107150116269055,11.597143173217773,4.571491566530702,11.903631210327148,0.048657656885610745
3698,2014-05-14,11.96295166015625,11.982725143432615,11.725669860839846,11.809706687927244,60243650.0,0.01510059632809635,1.6666600711328448,2.384605110853914,52.475231922419226,59.151340476889786,-0.029450685026530365,-0.1713837382071901,-0.6099116879509268,-0.47071486788046,15.842767930771378,0.2570552825927699,0.20952308570960199,0.14162716865539515,-0.2469693915955844,0.5302237289063747,-0.05267111147009551,0.3359254487808858,0.17060549592285135,96.61016394943559,29.99793054722062,0.19429828012548986,5,-0.1433568000793457,-0.23233747482299805,-0.8020610809326172,-0.4597325325012207,0.7019586563110352,2,0.02396695361248158,3.307690024634197,11.784991264343262,1.5142816196492157,11.730613708496096,2.107150116269055,11.597143173217773,0.02396695361248158
3699,2014-05-15,11.844310760498047,12.081592559814453,11.794877052307127,11.987668991088867,45731636.0,-0.009917360115509588,-1.3673422784969405,-0.9354840717161614,47.69973920708303,57.48221297362647,0.0840830226092617,-0.027687711430004924,-0.46586157144462703,-0.34680797576147704,16.635572609589378,0.286715507507326,0.20708632178821063,0.006178808212279563,-0.3533800250234922,0.3657376414480513,-0.1736006084056072,0.18595822483016633,0.25988044295605484,65.21734267924096,2.1900152655144893,0.17977941661788624,5,-0.024715900421142578,-0.11369657516479492,-0.6710619926452637,-0.42018556594848633,0.8601465225219727,3,0.04048420005056497,1.6666600711328448,11.96295166015625,3.307690024634197,11.784991264343262,1.5142816196492157,11.730613708496096,0.04048420005056497
3700,2014-05-16,11.997554779052734,11.997554779052734,11.740500450134276,11.750387191772461,50511240.0,0.012938196375746225,1.0800003086729522,-1.7241255438325727,57.286432647964695,56.19154516012904,-0.08854723125605624,-0.14515813693694213,-0.599041283927713,-0.4967618932252691,16.860674512548083,0.2570543289184588,0.18816404233518114,0.13198719024658168,-0.18354306011468502,0.44751744060784837,-0.02577793493405167,0.289752315427215,0.08403778076171875,85.08760944834985,19.112818953586938,0.15776512518063354,5,-0.17795991897583008,-0.2669405937194824,-0.8045330047607422,-0.6945419311523438,0.612977981567381,4,0.03502271956228875,-1.3673422784969405,11.844310760498047,1.6666600711328448,11.96295166015625,3.307690024634197,11.784991264343262,0.03502271956228875
3701,2014-05-19,11.977782249450685,11.987668991088867,11.834424018859865,11.923404693603516,21590522.0,-0.0016480466200138322,3.133319614677199,0.22000277805644802,54.330737766759626,53.652596196393986,-0.10370394885654832,-0.10261461149882045,-0.5623671220993547,-0.4739387001453981,17.00558721850357,0.16313076019286932,0.17107140436398183,0.09441847801208603,-0.2028571639507284,0.39169411997490045,-0.054219342969320294,0.24305629899349235,0.10381031036376775,76.13647324991052,8.195851867804038,0.14863782098140718,5,-0.23728179931640803,-0.24716806411743342,-0.7439770698547381,-0.7958822250366229,0.63275051116943,0,0.030540585838021217,1.0800003086729522,11.997554779052734,-1.3673422784969405,11.844310760498047,1.6666600711328448,11.96295166015625,0.030540585838021217
3702,2014-05-20,11.888800621032715,11.987668991088867,11.819594383239744,11.933292388916016,17405921.0,-0.007428890137157973,1.1935415616501672,-0.8182009505603128,47.397238118343296,52.44836200372619,-0.0623522531046774,0.004096974000828979,-0.46290649539646367,-0.3837346896560767,17.28127985093653,0.16807460784912287,0.13951340150922142,-0.005685663223266246,-0.28486919821174617,0.2734978717652137,-0.1452774307175062,0.1339061042709737,0.16550457000732344,45.8331993612207,-17.30641152413677,0.13959176749423965,5,-0.1483001708984375,-0.1581864356994629,-0.5573639869689941,-0.6549954414367676,0.5536584854125977,1,0.038253658199286056,3.133319614677199,11.977782249450685,1.0800003086729522,11.997554779052734,-1.3673422784969405,11.844310760498047,0.038253658199286056
3703,2014-05-21,11.953064918518065,11.96295166015625,11.775103569030762,11.819594383239744,17900055.0,0.005405448331908147,1.4516205317135746,-2.999892825756114,50.54345347343119,51.05672458676719,-0.11205148894354622,-0.053159536003969166,-0.5128604316293757,-0.4471798168216434,16.72051916872363,0.18784809112548828,0.08977919758908115,0.05239944458007706,-0.22619609603290947,0.3309949851930636,-0.0868983257264162,0.19169721488657032,0.07504439849853561,62.31878790251071,-0.24993606984935468,0.1392977703064931,5,-0.2125644683837873,-0.22245073318481268,-0.5697231292724592,-0.7192597389221174,0.5190544128418004,2,0.05210920608660019,1.1935415616501672,11.888800621032715,3.133319614677199,11.977782249450685,1.0800003086729522,11.997554779052734,0.05210920608660019
3704,2014-05-22,11.96295166015625,11.987668991088867,11.84925365447998,11.923404693603516,30281980.0,0.0008271302553430893,2.1110992026065336,0.2962973548451634,47.09301673471219,50.80701466184405,-0.1258759139423553,-0.058245980804201736,-0.5116922351562057,-0.457286622359673,15.86349357828948,0.13841533660888672,0.02320681723288409,0.05734286308288539,-0.2220271917973573,0.3367129179631281,-0.08234216435723596,0.19702789052300673,0.04000961779784973,86.5385970965457,25.519983887452042,0.1396850274401215,5,-0.1631307601928711,-0.23233747482299805,-0.5932040214538574,-0.7291464805603027,0.46962070465087713,3,0.05867771401676514,1.4516205317135746,11.953064918518065,1.1935415616501672,11.888800621032715,3.133319614677199,11.977782249450685,0.05867771401676514
3705,2014-05-23,11.982725143432615,12.022272109985352,11.873970985412598,11.977782249450685,38360481.0,0.0016528933525847833,2.5294317911006705,0.1249879425097973,45.508971659778595,50.12609233293912,-0.09521565019851685,-0.0785424086141564,-0.5182000624871179,-0.476772756528419,14.858518682375244,0.1483011245727539,0.014933253483864206,0.07489185333251847,-0.20627477897763669,0.3560584856426736,-0.06569146282256,0.21547516948759693,-0.5833168029785138,83.99999999999929,25.88410211637175,0.14058331615507788,5,-0.11864089965820135,-0.1730175018310529,-0.6216282844543439,-0.7489199638366681,0.3954696655273455,4,0.060231051864104934,2.1110992026065336,11.96295166015625,1.4516205317135746,11.953064918518065,1.1935415616501672,11.888800621032715,0.060231051864104934
3706,2014-05-26,12.07170581817627,12.096423149108887,11.97283935546875,12.002498626708984,36215653.0,0.007425746120232279,1.0833085486917728,14.001350569178499,47.70114432764513,50.00399620645966,-0.14608678138954367,-0.14661899407997225,-0.5898984363809738,-0.5655771989532372,14.62141975691879,0.12358379364013672,-0.011309316174752837,0.14582924842834544,-0.12833798669805851,0.4199964835547494,0.00874563086514435,0.2829128659915465,-0.6598402023315426,92.30755532339253,35.22850242354971,0.13708361756320162,5,-0.1606593132019043,-0.25211095809936523,-0.710608959197998,-0.8379006385803223,0.4547901153564453,0,0.04463552629260881,2.5294317911006705,11.982725143432615,2.1110992026065336,11.96295166015625,1.4516205317135746,11.953064918518065,0.04463552629260881
3707,2014-05-27,12.086536407470705,12.175517082214355,12.07170581817627,12.10136604309082,15359984.0,0.0012285413112125276,-3.66663808625568,-0.2142788242913384,61.010832084923926,50.95239622451574,-0.1270003620665534,-0.14760392311392678,-0.5807028879103822,-0.5764337530022647,14.651372189141082,0.10381126403808594,0.016806677529309866,0.1470655441284201,-0.1308176961361074,0.4249487843929476,0.008123923996155469,0.28600716426068473,-0.647288490295411,77.77780424137384,14.621874160970577,0.1389416201322641,5,-0.1285276412963885,-0.2669415473938006,-0.7254395484924334,-0.8527312278747576,0.3262615203857404,1,0.04335372314152197,1.0833085486917728,12.07170581817627,2.5294317911006705,11.982725143432615,2.1110992026065336,11.96295166015625,0.04335372314152197
3708,2014-05-28,12.121139526367188,12.121139526367188,12.017329216003418,12.096423149108887,23991816.0,0.002862947475597233,7.400123471080758,-1.6666881028940903,58.461551018469876,52.148153092447615,-0.15288194770760022,-0.18056327170116404,-0.5860795982780544,-0.6080841958347225,13.88169870744957,0.10381031036376953,0.033293696766858005,0.17474794387817383,-0.11433967554888902,0.4638355633052367,0.030204134164643293,0.31929175359170436,-0.6377154592895504,83.33323589935459,16.105043338281675,0.14454380971353126,5,-0.1631307601928711,-0.3015446662902832,-0.760042667388916,-0.8873343467712402,0.4399604797363281,2,0.026509024120971114,-3.66663808625568,12.086536407470705,1.0833085486917728,12.07170581817627,2.5294317911006705,11.982725143432615,0.026509024120971114
3709,2014-05-29,12.145856857299805,12.160687446594238,12.027215957641602,12.121139526367188,46711709.0,0.002039192014814173,3.90897930550684,1.0000385847127369,77.33989071038252,54.37631509938293,-0.14564254523589248,-0.19872818940243953,-0.5853022277430533,-0.6295172661776061,12.862179622056798,0.13347148895263672,0.05554804529275437,0.18883705139160156,-0.11354680014241936,0.4912209029256225,0.0376451256245911,0.340028977158612,-0.6209072093139643,90.16394998007551,16.689042591570015,0.15119192576701065,5,-0.1705465316772461,-0.3262619972229004,-0.740269660949707,-0.8675613403320312,0.3361492156982422,3,0.02686203846243851,7.400123471080758,12.121139526367188,-3.66663808625568,12.086536407470705,1.0833085486917728,12.07170581817627,0.02686203846243851
3710,2014-05-30,12.170573234558105,12.175517082214355,12.07170581817627,12.096423149108887,29894613.0,0.0020349636545771155,1.4705855651384476,2.9999228335519716,74.58562181508884,56.62685777141951,-0.16006814105119993,-0.2264915659825384,-0.5870577108939443,-0.6544031665606997,11.494678526471702,0.10381126403808594,0.057808683744900335,0.20811572074890172,-0.10589124408998885,0.5221226855877923,0.05111223832945555,0.3651192031683479,-0.606589540518554,97.56073460284298,18.96009156263844,0.15700348241944548,5,-0.19526290893554688,-0.35097837448120117,-0.710608720779419,-0.8552021980285645,0.18784809112549006,4,0.021527262948065617,3.90897930550684,12.145856857299805,7.400123471080758,12.121139526367188,-3.66663808625568,12.086536407470705,0.021527262948065617
3711,2014-06-02,12.165630340576172,12.289214134216307,12.13597011566162,12.13597011566162,16406543.0,-0.0004061348538537679,-9.333301180025128,0.40000257228112285,72.51462977942793,59.41767906709557,-0.14044620582885514,-0.2306487816283429,-0.5579411204031501,-0.6506863770186619,10.128475100107243,0.1532440185546875,0.08234284337313902,0.2014426231384281,-0.11682759535295695,0.5197128416298131,0.04230751389273557,0.3605777323841206,-0.5649546432461321,54.54555020835416,-23.498027553529923,0.1591351092456924,6,-0.13347148895263672,-0.3213191032409668,-0.6772418022155762,-0.8304858207702637,0.0395469665527326,0,0.017472540463014052,1.4705855651384476,12.170573234558105,3.90897930550684,12.145856857299805,7.400123471080758,12.121139526367188,0.017472540463014052
3712,2014-06-03,12.066762924194336,12.220006942749025,12.046989440917967,12.200234413146973,21063800.0,-0.008126781236487357,1.0000110240821074,-4.500016076653214,56.77422888024276,60.10998744563018,-0.015287771163380981,-0.14587930830324858,-0.43650666100856483,-0.554342798154055,8.217009351735122,0.17301750183105824,0.07060722527902641,0.10677704811096156,-0.2032315050303204,0.4167856012522435,-0.04822722845967853,0.26178132468160165,-0.411004151913394,18.181850069451382,-55.13736929218244,0.15500427657064067,6,0.0024709701538085938,-0.22245168685913086,-0.5783743858337402,-0.7316184043884277,0.21750831604003906,1,0.038099116741292294,-9.333301180025128,12.165630340576172,1.4705855651384476,12.170573234558105,3.90897930550684,12.145856857299805,0.038099116741292294
3713,2014-06-04,12.037101745605467,12.04204559326172,11.933292388916016,12.012386322021484,20085316.0,-0.0024580891143056727,5.285745783264808,-0.18517380586615795,64.23353141634027,62.014489076922196,0.03078501726034588,-0.1015697588707134,-0.38288290936557345,-0.5294557778493818,8.302514086279512,0.1334705352783203,0.06730943019090851,0.0645103454589826,-0.23589147239398045,0.36491216331194565,-0.08569056346749981,0.214711254385465,-0.330666544369695,29.16634289986058,-43.31146480128022,0.15020090892648158,6,0.04449081420898615,-0.1927905082702619,-0.5487132072448713,-0.7019572257995588,0.014831542968753553,2,0.03121151504664632,1.0000110240821074,12.066762924194336,-9.333301180025128,12.165630340576172,1.4705855651384476,12.170573234558105,0.03121151504664632
3714,2014-06-05,12.140913009643555,12.24472427368164,12.027215957641602,12.07170581817627,21993442.0,0.008624274034734869,-1.7500165791488567,2.8001620620468133,61.41733479567246,63.7820849809104,-0.05043107146866177,-0.19678212813134266,-0.46055314067702113,-0.6393803678228558,8.551036347756577,0.21750831604003906,0.09032050438768024,0.15645751953124964,-0.15113327891912576,0.46404831798162505,0.0026621203060610554,0.31025291875643823,-0.38785549376934014,58.333221689607505,-12.03112272024908,0.15379539922518792,6,-0.029659748077392578,-0.2966017723083496,-0.6006195545196533,-0.7934103012084961,-0.1532440185546875,3,0.034609176107777584,5.285745783264808,12.037101745605467,1.0000110240821074,12.066762924194336,-9.333301180025128,12.165630340576172,0.034609176107777584
3715,2014-06-06,12.224949836730955,12.254611015319824,12.10136604309082,12.150799751281738,22993657.0,0.006921788091278636,1.2962788304895825,1.0714216814341955,67.85702474327917,66.02162724931418,-0.10783495654682262,-0.2438774117882776,-0.5156585670555582,-0.729893229858698,8.786773953846001,0.1532449722290039,0.10551565294028542,0.20910401344299068,-0.057463687539426545,0.4756717144254079,0.07582016295178207,0.3423878639341993,-0.42899979138937283,81.94426209302503,11.80153756353927,0.13328385049120872,6,-0.11369657516479315,-0.3806385993957502,-0.6203920841217023,-0.8428430557250959,-0.1927909851074201,4,0.021027181272739615,-1.7500165791488567,12.140913009643555,5.285745783264808,12.037101745605467,1.0000110240821074,12.066762924194336,0.021027181272739615
3716,2014-06-09,12.338647842407227,12.35347843170166,12.220006942749025,12.259553909301758,17942261.0,0.009300488525086248,1.4545326996264076,1.0666735260829558,81.37928098253198,68.2847882379373,-0.2008015819030078,-0.3264233044999081,-0.5985074884539188,-0.8515240880764345,9.17964378592794,0.13347148895263494,0.1322207118979275,0.29240031242370534,0.024117029278460933,0.5606835955689498,0.15825867085108314,0.42654195399632755,-0.5032366699556654,96.47047074764468,22.292207461587054,0.13414164157262265,6,-0.19526243209838867,-0.4622044563293457,-0.6920716762542725,-0.914522647857666,-0.36580848693847656,0,0.0016025648457531627,1.2962788304895825,12.224949836730955,-1.7500165791488567,12.140913009643555,5.285745783264808,12.037101745605467,0.0016025648457531627
3717,2014-06-10,12.358421325683596,12.363365173339846,12.274383544921875,12.328761100769045,34026298.0,0.0016025648457531627,3.4999397140033213,0.375,80.14701605913547,70.69428435356681,-0.1988651652330251,-0.3173024154260293,-0.5897533257828602,-0.8788013126404195,9.841415264501432,0.08898162841797053,0.1636584771169627,0.2835022926330577,0.01025971265189618,0.5567448726142192,0.14688100264247694,0.42012358262363847,-0.47120342730702447,98.8504625646393,22.21484169608243,0.13662128999058054,6,-0.21009254455566584,-0.47703456878662287,-0.6587038040161151,-0.9194660186767596,-0.21750831604004084,1,-0.012399967157311176,1.4545326996264076,12.338647842407227,1.2962788304895825,12.224949836730955,-1.7500165791488567,12.140913009643555,-0.012399967157311176
3718,2014-06-11,12.249667167663574,12.378194808959961,12.229893684387207,12.34853458404541,16882649.0,-0.008800004074469125,-1.1428571428571428,-3.3333333333333335,68.58972060047446,69.7220432302437,-0.07818393699109372,-0.19601678632047737,-0.4615933529170224,-0.7793645170138284,10.546391862993573,0.1483011245727539,0.18371389102149926,0.1604123592376716,-0.11812974361430051,0.4389544620896437,0.02114130781168555,0.29968341066365767,-0.3053115962914106,63.38023193887422,-11.506908682817837,0.13927105142598584,6,-0.09392356872558594,-0.36086559295654297,-0.4782705307006836,-0.7736363410949707,-0.2867155075073242,2,0.0028248990031458643,3.4999397140033213,12.358421325683596,1.4545326996264076,12.338647842407227,1.2962788304895825,12.224949836730955,0.0028248990031458643
3719,2014-06-12,12.32381820678711,12.393025398254395,12.21012020111084,12.21506404876709,18741906.0,0.00605331051926683,-2.0833165869539005,-1.1,70.65867571732545,69.28571588604777,-0.1390600888203224,-0.2449617361746732,-0.5155549371452537,-0.8629699300087559,10.85380158451521,0.1829051971435547,0.18211345848454918,0.21058802604675364,-0.0616572663000543,0.4828333183935616,0.07446537987334878,0.3467106722201585,-0.3187251421526547,76.27122523518199,2.4320074444470094,0.13612264617340417,6,-0.1606593132019043,-0.42760133743286133,-0.5066952705383301,-0.8477873802185059,-0.3608665466308594,3,-0.02206174366181035,-1.1428571428571428,12.249667167663574,3.4999397140033213,12.358421325683596,1.4545326996264076,12.338647842407227,-0.02206174366181035
3720,2014-06-13,12.417741775512695,12.437515258789062,12.274383544921875,12.299100875854492,36519787.0,0.007621304302741105,1.0625060287450565,1.0909090909090908,70.83330940976914,69.09890251164124,-0.21706208025705997,-0.3223172787235704,-0.5887375720673695,-0.963608672117994,11.502136970495364,0.1631317138671875,0.18638664855465592,0.2835022449493412,-0.014765306585806215,0.5817697964844886,0.13436846918176748,0.43263602071691487,-0.35057953749904947,91.30434782608695,18.98328129244898,0.149133775767574,6,-0.23233795166015625,-0.4992799758911133,-0.5709586143493652,-0.9417109489440918,-0.5289411544799805,4,-0.034633735521213294,-2.0833165869539005,12.32381820678711,-1.1428571428571428,12.249667167663574,3.4999397140033213,12.358421325683596,-0.034633735521213294
3721,2014-06-16,12.34359073638916,12.388081550598145,12.29415798187256,12.338647842407227,23709066.0,-0.005971378730854071,-1.000020307661103,0.041662647503295715,64.44437537445147,69.95114101099776,-0.1285288288511115,-0.23120987251708236,-0.49380153094588053,-0.8943042187079477,12.18550920635012,0.12358379364013494,0.16708396694413175,0.19106078147888184,-0.11164109810105849,0.49376266105882216,0.039709841688910785,0.3424117212688529,-0.20976495463593992,58.695442478432824,-12.401036087390338,0.15135093978997058,6,-0.1581869125366211,-0.36580848693847656,-0.568486213684082,-0.8675599098205566,-0.3064889907836932,0,-0.025230250371759078,1.0625060287450565,12.417741775512695,-2.0833165869539005,12.32381820678711,-1.1428571428571428,12.249667167663574,-0.025230250371759078
3722,2014-06-17,12.34359073638916,12.412797927856445,12.308987617492676,12.368308067321776,20885597.0,0.0,-1.2105273846028877,-5.0005788153575415,63.005730713344896,69.81471871066493,-0.09513579247253112,-0.2059503554452995,-0.4760939951980987,-0.8973056510274304,13.021888146133332,0.10381031036376953,0.15264298195400094,0.16832127571105993,-0.11889563874147946,0.4555381901635993,0.024712818484790233,0.3119297329373296,-0.1551008487694876,58.695442478432824,-10.404835382949017,0.14360845722626944,6,-0.11122512817382812,-0.3015451431274414,-0.568486213684082,-0.8675599098205566,-0.3262615203857422,1,-0.030035942444804786,-1.000020307661103,12.34359073638916,1.0625060287450565,12.417741775512695,-2.0833165869539005,12.32381820678711,-0.030035942444804786
3723,2014-06-18,12.575929641723633,12.575929641723633,12.34853458404541,12.34853458404541,26437863.0,0.01882263518746874,1.0,-9.199822517170196,70.23250847500196,70.79418245281266,-0.27156164832497076,-0.4102678633388628,-0.6895728126144132,-1.1226429513386051,14.386120607708063,0.23233890533447266,0.14840141326509482,0.36951694488525355,0.050439297282254714,0.6885945924882524,0.20997812108375413,0.529055768686753,-0.34261518729346996,100.0,32.1776352052855,0.1595388238014995,6,-0.23728179931640625,-0.42512989044189453,-0.8008251190185547,-1.0998988151550293,-0.4399595260620135,2,-0.03459121070754145,-1.2105273846028877,12.34359073638916,-1.000020307661103,12.34359073638916,1.0625060287450565,12.417741775512695,-0.03459121070754145
3724,2014-06-19,12.664910316467285,12.748948097229006,12.575929641723633,12.655023574829102,35380513.0,0.007075474917451752,-1.0588292035247802,0.043478260869565216,71.92978745007771,71.24671164245693,-0.31111352963556094,-0.46795547558113526,-0.7598642527971613,-1.2015866510640336,15.932896335832176,0.17301845550537287,0.1730417407565472,0.4233996868133545,0.06506741444042241,0.7817319591862866,0.24423355062688756,0.6025658229998214,-0.3630728245784276,82.29160177405484,17.477839400543346,0.1791661361864661,6,-0.18537616729736328,-0.42018604278564453,-0.889805793762207,-1.1888794898986816,-0.5536575317382795,3,-0.055425473909462175,1.0,12.575929641723633,-1.2105273846028877,12.34359073638916,-1.000020307661103,12.34359073638916,-0.055425473909462175
3725,2014-06-20,12.70445728302002,12.719286918640135,12.541325569152832,12.620420455932615,91774998.0,0.0031225619103922853,2.1304741693858187,8.499951770039727,73.19142124166225,70.33694944902697,-0.307864604081443,-0.4750139358253076,-0.7779647153261191,-1.2306858576412196,17.301383771422838,0.1779613494873029,0.19895818049150016,0.42686004638671804,0.034508325905420634,0.8192117668680154,0.23068418614606934,0.6230359066273667,-0.3559226989746094,90.21728645660733,23.10892548419821,0.19617586024064915,6,-0.22492313385009766,-0.4597330093383789,-0.9293527603149414,-1.228426456451416,-0.6030912399291992,4,-0.05836578504261014,-1.0588292035247802,12.664910316467285,1.0,12.575929641723633,-1.2105273846028877,12.34359073638916,-0.05836578504261014
3726,2014-06-23,12.610532760620115,12.788495063781738,12.595703125,12.70445728302002,72054794.0,-0.007393036971790834,-2.1200197550680238,-1.1176590746603998,73.5041741484751,69.59885590339803,-0.19145044465340355,-0.3569532586550199,-0.6667489583147006,-1.1267536740587243,18.47556403985265,0.19279193878173828,0.22136074222317248,0.3059941768646226,-0.1005710138489615,0.7125593675782067,0.10271158150782966,0.5092767722214155,-0.1819154739379858,62.886435958631296,-9.980740200434695,0.20328259535679216,6,-0.11122512817382635,-0.3287334442138654,-0.8354282379150373,-1.134501934051512,-0.4300727844238281,0,-0.05723248599307473,2.1304741693858187,12.70445728302002,-1.0588292035247802,12.664910316467285,1.0,12.575929641723633,-0.05723248599307473
3727,2014-06-24,12.610532760620115,12.69456958770752,12.561100006103516,12.669854164123535,22258312.0,0.0,1.4545621958170738,0.6315858945850791,75.43855344209014,70.35983733024423,-0.16978197440583642,-0.33274391695284145,-0.6452764799406836,-1.1186966178592872,19.254674165566925,0.1334695816040039,0.2336813402431428,0.2797943592071519,-0.1350693055080061,0.6946580239223099,0.072362526849572,0.4872261915647318,-0.10993991851806406,59.55038887395588,-18.066195784089814,0.2074318323575792,6,-0.11122512817382635,-0.3287334442138654,-0.8749754428863508,-1.134501934051512,-0.39546871185302557,1,-0.04547238613148408,-2.1200197550680238,12.610532760620115,2.1304741693858187,12.70445728302002,-1.0588292035247802,12.664910316467285,-0.04547238613148408
3728,2014-06-25,12.442459106445312,12.615476608276367,12.34853458404541,12.605589866638185,39223493.0,-0.013328037551249228,1.918926528633029,2.749947751716103,62.65561660678945,69.47060854018468,0.03186625091313999,-0.14689491443864,-0.4518222552578699,-0.942198546165951,19.877643992946503,0.26694202423095703,0.22211196936250666,0.09565472602844238,-0.30981286637232763,0.5011223184292124,-0.10707907017194174,0.2983885222288265,0.3460359573364258,21.34839985086662,-56.2822583762235,0.2027337962003849,6,0.08898019790649414,-0.1606597900390625,-0.7069017887115479,-0.966428279876709,-0.37075328826904297,2,-0.03416767431621881,1.4545621958170738,12.610532760620115,-2.1200197550680238,12.610532760620115,2.1304741693858187,12.70445728302002,-0.03416767431621881
3729,2014-06-26,12.472119331359865,12.541325569152832,12.34853458404541,12.472119331359865,16239954.0,0.0023837912313642295,1.7857457832654227,-0.0,60.869598039265114,68.36352949901757,0.028446235972989342,-0.15901173033699756,-0.46033361082654345,-0.9597823059707373,20.346022550002285,0.19279098510742188,0.21276940887921292,0.1090018272399913,-0.28860163035867714,0.5066052848386597,-0.08979990155934203,0.30780355603932463,0.3075765228271461,28.0899655779356,-46.97111576292687,0.19880172879933403,6,0.06920719146728338,-0.15324497222900568,-0.7365620136261004,-0.9960885047912615,-0.5338840484619158,3,-0.026952052555577533,1.918926528633029,12.442459106445312,1.4545621958170738,12.610532760620115,-2.1200197550680238,12.610532760620115,-0.026952052555577533
3730,2014-06-27,12.432572364807127,12.585816383361815,12.358421325683596,12.52155303955078,16802599.0,-0.0031708297124211082,1.0909182586276873,-100.0,54.41862510128275,67.24955724644326,0.07858187989004861,-0.10417093922231224,-0.3977489330260333,-0.9073979808091241,20.840771780658308,0.2273950576782191,0.2189348852437334,0.056354904174803266,-0.33168712415606194,0.4443969325056685,-0.13766610999062934,0.25037591834023587,0.3385002639770516,19.10121127517669,-51.051952409591806,0.1940210141654323,6,0.1161689758300799,-0.10133934020995916,-0.6673548221588117,-0.9565415382385236,-0.5783739089965803,4,-0.02584497967513788,1.7857457832654227,12.472119331359865,1.918926528633029,12.442459106445312,1.4545621958170738,12.610532760620115,-0.02584497967513788
3731,2014-06-30,12.378194808959961,12.477062225341795,12.26944065093994,12.437515258789062,22732841.0,-0.004373797654385059,2.000000000000077,0.6666666666666666,50.90090011801113,65.90457606918396,0.15464701230867384,-0.03483824760792409,-0.3260682440092424,-0.8393428546469419,20.62588578510237,0.20762157440185547,0.21608094171459236,-0.008650875091552379,-0.38383832772927917,0.3665365775461744,-0.1962446014104149,0.17894285122731013,0.3844270589294432,25.581452734533038,-39.25043642798075,0.18759372631886323,6,0.1507730484008789,-0.017301082611083984,-0.5412988662719727,-0.9021639823913574,-0.7266750335693359,0,-0.0223642275906627,1.0909182586276873,12.432572364807127,1.7857457832654227,12.472119331359865,1.918926528633029,12.442459106445312,-0.0223642275906627
3732,2014-07-01,12.526495933532715,12.536382675170898,12.45728874206543,12.45728874206543,27228792.0,0.011980836209283696,-1.2857142857142858,-1.1666666666666667,62.17390283222861,65.00917544220914,0.03913491790959078,-0.15487173136373933,-0.45642053236777613,-0.9758856317347551,21.07788634880665,0.1581878662109375,0.2100331566232292,0.11666359901428258,-0.23129835110103336,0.4646255491295985,-0.05731737604337539,0.29064457407194055,0.21639868567871012,74.28571428571442,8.887257837576371,0.173980975057658,7,0.002471923828125,-0.1656022071838379,-0.6611752510070801,-1.0504651069641113,-0.8601455688476545,1,-0.02762432201092324,2.000000000000077,12.378194808959961,1.0909182586276873,12.432572364807127,1.7857457832654227,12.472119331359865,-0.02762432201092324
3733,2014-07-02,12.412797927856445,12.556156158447266,12.29415798187256,12.531438827514648,32820644.0,-0.009076601012730667,2.117623694961395,-1.7142857142857142,53.781469010451694,62.992695615584026,0.14221456706262003,-0.012210399257064353,-0.330983801692156,-0.8529443499040674,21.882927742323314,0.26199817657470525,0.21304567529782759,-0.015819215774536488,-0.3163946413634271,0.2847562098143541,-0.1661069285689809,0.13446849701990793,0.31115853262411974,45.312349281374146,-17.93785222262973,0.15028771279444503,7,0.11616992950439453,-0.05190420150756836,-0.523996114730835,-0.9367671012878418,-0.914523124694826,2,-0.01592983952841176,-1.2857142857142858,12.526495933532715,2.000000000000077,12.378194808959961,1.0909182586276873,12.432572364807127,-0.01592983952841176
3734,2014-07-03,12.561100006103516,12.605589866638185,12.368308067321776,12.393025398254395,18976870.0,0.011947514098675116,-1.181808615586975,-1.4166666666666667,55.82330126273152,61.06290450681394,-0.0249894981898251,-0.13430496209034537,-0.4666974081146229,-0.9889157839670659,21.88572080620065,0.2372817993164098,0.22322182967933557,0.11147351264953542,-0.1619421994691148,0.38488922476818566,-0.025234343409788806,0.24818136870885965,0.14467582199542406,86.76484773517741,25.945349767063128,0.13670785605932478,7,-0.03213214874267578,-0.20020627975463867,-0.6722981929779053,-1.085069179534912,-1.102372169494629,3,-0.03896109319163499,2.117623694961395,12.412797927856445,-1.2857142857142858,12.526495933532715,2.000000000000077,12.378194808959961,-0.03896109319163499
3735,2014-07-04,12.482006072998047,12.590760231018065,12.447402000427244,12.575929641723633,9429485.0,-0.006296736198823094,1.319998765317843,-0.5588206923552675,55.600029941113235,59.0735551504404,0.021491381478968563,-0.03685518692817169,-0.37806497918281323,-0.8988520685003554,21.846594737922672,0.1433582305908203,0.20154635852192548,0.0195267677307136,-0.2327707433333721,0.2718242787947993,-0.10662198780132925,0.14567552326275646,0.20631634801453202,63.23543597047178,2.0585582026170215,0.12614875553204283,7,-9.5367431640625e-07,-0.12111234664916992,-0.5845534801483154,-1.0059752464294434,-0.9639568328857422,4,-0.04356437474232777,-1.181808615586975,12.561100006103516,2.117623694961395,12.412797927856445,-1.2857142857142858,12.526495933532715,-0.04356437474232777
3736,2014-07-07,12.358421325683596,12.506722450256348,12.328761100769045,12.46717643737793,16891347.0,-0.009901032461584691,-1.1176350431230377,1.1579107690432968,50.54547112696566,56.307657115426565,0.11795779213244906,0.09305802863734591,-0.2388503945545839,-0.7644312214818338,21.24881695549405,0.1779613494873029,0.1642415878035841,-0.10504665374755717,-0.3554488331194019,0.14535552562428755,-0.23024774343348042,0.020154435938366078,0.3131458245260781,20.63479911807937,-39.16824581581604,0.1252010896859227,7,0.08403730392455877,0.0024724006652814268,-0.4609687328338641,-0.8477869033813494,-0.8205995559692401,0,-0.04079994172274737,1.319998765317843,12.482006072998047,-1.181808615586975,12.561100006103516,2.117623694961395,12.412797927856445,-0.04079994172274737
3737,2014-07-08,12.205177307128904,12.393025398254395,12.145856857299805,12.358421325683596,29673719.0,-0.012399967157311176,1.222217458779549,1.4090741682597585,35.521270319874134,53.29272975021376,0.23205873839557967,0.24689096891259155,-0.07478162277833178,-0.601526864789717,20.9008773282285,0.24716854095458984,0.1140648228951946,-0.2506284713745135,-0.522981195375456,0.021724252626428964,-0.3868048333749847,-0.11445210937404227,0.45030478310997957,12.903239189735388,-40.08782009011689,0.13617636200047134,7,0.17054605484008967,0.15571641921997248,-0.26694226264953436,-0.6525254249572736,-0.5783739089965803,1,-0.04536251443187922,-1.1176350431230377,12.358421325683596,1.319998765317843,12.482006072998047,-1.181808615586975,12.561100006103516,-0.04536251443187922
3738,2014-07-09,12.284271240234375,12.31887435913086,12.175517082214355,12.249667167663574,14123580.0,0.0064803592045543645,1.761908261600507,-0.22581026585681047,35.01949088736279,50.420495622224614,0.14322806291442802,0.17973765202709657,-0.1473269172336913,-0.6704813826578597,20.82813453031401,0.1433572769165039,0.06884710593604204,-0.173264741897583,-0.44049503037719084,0.09396554658202483,-0.30687988613738604,-0.03964959765777998,0.3406333360281639,30.107558109383476,-18.384990095100548,0.13361514423980364,7,0.09145212173461914,0.07662248611450195,-0.3274986743927002,-0.7316193580627441,-0.6624126434326172,2,-0.050301793526461136,1.222217458779549,12.205177307128904,-1.1176350431230377,12.358421325683596,1.319998765317843,12.482006072998047,-0.050301793526461136
3739,2014-07-10,12.05193328857422,12.328761100769045,11.97283935546875,12.328761100769045,28367193.0,-0.018913450144212307,1.5714305400051805,-7.999862202011851,27.702749822885494,47.45206503573603,0.3460895468111449,0.4117741641595547,0.09058851376177479,-0.4283838577474146,21.191721442188367,0.35592174530029475,0.01237927391743554,-0.3920084476470933,-0.710605424463898,-0.07341147083028865,-0.5513069360554947,-0.23270995923869187,0.5442284245505551,12.800009877503845,-29.158242167033727,0.15929848840840222,7,0.23728132247924627,0.3287339210510236,-0.08898138999939142,-0.49928140640258967,-0.4646768569946307,3,-0.04593939181006712,1.761908261600507,12.284271240234375,1.222217458779549,12.205177307128904,-1.1176350431230377,12.358421325683596,-0.04593939181006712
3740,2014-07-11,11.987668991088867,12.13597011566162,11.953064918518065,12.007442474365234,15914994.0,-0.005332281215519097,-3.11107776729813,0.07142881750064593,28.275909782759243,44.93817722070804,0.3806353663725801,0.46606169413415266,0.15565509615783135,-0.3546345996513516,21.392342975390548,0.1829051971435547,-0.019699181283654,-0.4347691059112542,-0.8132409389143351,-0.05629727290817321,-0.6240050224127938,-0.24553318940971458,0.558626933423426,6.250086124929679,-31.69518008396568,0.18923591650154023,7,0.2916584014892578,0.38311100006103516,-0.009886741638183594,-0.43501710891723633,-0.3064889907836914,4,-0.044123770423855846,1.5714305400051805,12.05193328857422,1.761908261600507,12.284271240234375,1.222217458779549,12.205177307128904,-0.044123770423855846
3741,2014-07-14,12.032158851623535,12.056876182556152,11.96295166015625,12.017329216003418,10089223.0,0.003711302052779475,1.923070073902591,-0.7499758850197743,30.434805051014195,41.4116108005731,0.3150267729877463,0.4185005920594804,0.11026994199920281,-0.3903895415320555,21.603806345537645,0.09392452239990234,-0.05224541741000266,-0.37470765113830495,-0.7906139923013917,0.041198690024781826,-0.5826608217198483,-0.16675448055676156,0.45481397228933496,17.977508605516533,-16.522900811984613,0.207953170581543,7,0.24716854095458984,0.3386211395263672,-0.05437660217285156,-0.4795069694519043,-0.3410921096801758,0,-0.042727960780027496,-3.11107776729813,11.987668991088867,1.5714305400051805,12.05193328857422,1.761908261600507,12.284271240234375,-0.042727960780027496
3742,2014-07-15,11.97283935546875,12.061819076538086,11.943178176879885,12.022272109985352,19490648.0,-0.004930079205759608,-1.181799049439699,-3.3333762057877814,32.85200894256293,39.08611523747436,0.3213436777011083,0.47286416630144856,0.16734893179322086,-0.3222756771594426,21.733306824118703,0.11864089965820135,-0.07641375691869712,-0.41548957824707067,-0.8741257290929845,0.043146572598843136,-0.6448076536700285,-0.18617150282411288,0.46074267790463885,7.692555025437751,-27.295367054039406,0.22931807542295696,7,0.301544666290285,0.39299726486206055,0.037075042724609375,-0.38805532455444336,-0.30648899078368963,1,-0.03633370271152048,1.923070073902591,12.032158851623535,-3.11107776729813,11.987668991088867,1.5714305400051805,12.05193328857422,-0.03633370271152048
3743,2014-07-16,12.140913009643555,12.150799751281738,12.002498626708984,12.037101745605467,19311858.0,0.014037911073953913,1.3999907398833225,-2.1000501601265937,39.01637415581727,37.21867889226166,0.12365049776325066,0.28514887928841404,0.010734512555277576,-0.4808040517744061,20.907147315889496,0.17796039581298828,-0.08979238992228922,-0.22566509246826172,-0.6880860569648668,0.23675587202834336,-0.45687557471656426,0.005545389780040821,0.23382056095061365,51.28205128205082,14.78453436530743,0.2312104822483026,7,0.12605619430541992,0.22492361068725586,-0.12605524063110352,-0.5511856079101562,-0.36580944061279297,2,-0.04234521827994908,-1.181799049439699,11.97283935546875,1.923070073902591,12.032158851623535,-3.11107776729813,11.987668991088867,-0.04234521827994908
3744,2014-07-17,11.96295166015625,12.096423149108887,11.903631210327148,12.061819076538086,14191481.0,-0.014657987364372849,1.294110304130731,-0.9523765778014426,35.73571712033747,35.011533023286574,0.23226703571474872,0.42986420713423357,0.19449872993284778,-0.29565613662400025,19.540606335017152,0.23728179931640625,-0.13732625608780857,-0.368528509140015,-0.8420333252536807,0.10497630697365068,-0.605280917196847,-0.13177610108318305,0.35999526319220365,24.0,-14.090872018606944,0.23675240805683248,7,0.24222517013549805,0.38311147689819336,0.059320926666259766,-0.31390380859375,-0.22739505767822266,3,-0.028512450191580663,1.3999907398833225,12.140913009643555,-1.181799049439699,11.97283935546875,1.923070073902591,12.032158851623535,-0.028512450191580663
3745,2014-07-18,11.96295166015625,11.96295166015625,11.814650535583494,11.873970985412598,21852002.0,0.0,2.3333333333333734,-0.9,36.95651392438738,33.50164888966676,0.16862939842700087,0.3915385390953041,0.21030177754656343,-0.28776515923042467,18.496973915615605,0.14830112457275568,-0.16842712920204939,-0.3314532279968265,-0.7980629842383529,0.13515652824469981,-0.5647581061175906,-0.09814834987606247,0.30129106336922007,44.11764705882382,4.260823323779704,0.23330487812076353,7,0.1408863067626953,0.3386211395263672,0.06673622131347656,-0.21503591537475586,-0.06920623779297053,4,-0.0314048939801328,1.294110304130731,11.96295166015625,1.3999907398833225,12.140913009643555,-1.181799049439699,11.97283935546875,-0.0314048939801328
3746,2014-07-21,11.888800621032715,11.987668991088867,11.84925365447998,11.967894554138185,15036127.0,-0.0061983899316839786,1.3333118981399612,-0.8888888888889088,28.99020570163151,32.77597504319536,0.18903864540698123,0.43094145278798734,0.2954172347534634,-0.20717924291876244,17.083085449751575,0.13841533660888672,-0.22000013860986023,-0.36951766014099086,-0.8447406621170988,0.10570534183511704,-0.6071291611290448,-0.1319061591529369,0.30350735242203974,22.05868167658732,-12.88779757482245,0.2376115009880537,7,0.1829051971435547,0.41277217864990234,0.1631321907043457,-0.059319496154785156,0.10381126403808594,0,-0.017463546353047033,2.3333333333333734,11.96295166015625,1.294110304130731,11.96295166015625,1.3999907398833225,12.140913009643555,-0.017463546353047033
3747,2014-07-22,12.037101745605467,12.061819076538086,11.86408519744873,11.908575057983398,12066923.0,0.012474018978027912,1.2222115044532331,-1.6249879425098281,37.89808173662366,33.09581847089101,0.016079701436876093,0.2503112066463302,0.15827684348258053,-0.3444080237265812,15.682613712040904,0.19773387908935547,-0.2666927332152156,-0.19254498481750737,-0.6470350616618301,0.2619450920268154,-0.41979002323966874,0.034700053604654,0.09478103778988611,66.17632873541008,31.196824610194383,0.22724503842216154,7,0.03460407257080256,0.2644710540771502,0.044491291046144354,-0.2076206207275373,-0.0395469665527326,1,-0.028747368841377408,1.3333118981399612,11.888800621032715,2.3333333333333734,11.96295166015625,1.294110304130731,11.96295166015625,-0.028747368841377408
3748,2014-07-23,12.017329216003418,12.091480255126953,11.977782249450685,12.017329216003418,10311619.0,-0.001642632090342433,-1.8750120574901972,0.0,30.902739400272637,33.45137286837847,-0.006700175893232796,0.24938725363450942,0.1834733848095631,-0.31143457414704123,15.63298670085897,0.11369800567626775,-0.300919219777251,-0.19106101989746094,-0.6434043200383233,0.2612822802434014,-0.417232669967893,0.03511063017297111,-0.20267868041992365,71.92987206390053,41.703889741167494,0.22617165007043152,7,-0.03460407257080078,0.2842435836791992,0.11987638473510742,-0.18784809112548828,-0.06426429748535334,2,-0.02920606109808166,1.2222115044532331,12.037101745605467,1.3333118981399612,11.888800621032715,2.3333333333333734,11.96295166015625,-0.02920606109808166
3749,2014-07-24,12.13597011566162,12.145856857299805,11.923404693603516,11.977782249450685,11959305.0,0.009872484769761325,1.5000053588844946,100.0,38.17565255589953,34.55134428761628,-0.12534858164577756,0.10990663375755005,0.07557168183006979,-0.4121829915075619,15.673989432252489,0.22245216369628906,-0.2990380952838745,-0.055612659454347124,-0.4913722536970635,0.38014693478836925,-0.2734924565757062,0.16226713766701195,-0.31578298568725494,97.01492967074049,68.03295419286495,0.2178797971213585,7,-0.15324497222900213,0.16560268402099787,0.1087536811828631,-0.23728179931640447,-0.2026777267456037,3,-0.029735286358785196,-1.8750120574901972,12.017329216003418,1.2222115044532331,12.037101745605467,1.3333118981399612,11.888800621032715,-0.029735286358785196
3750,2014-07-25,12.111252784729006,12.190346717834473,12.061819076538086,12.111252784729006,19664154.0,-0.0020367000492788057,-1.5999999999999066,0.0,40.94200999131158,35.71881150320488,-0.09080662524282346,0.11522487706681517,0.10602214228887341,-0.37332398934291966,15.396496755424472,0.12852764129638672,-0.30432724176590575,-0.06426401138305415,-0.48608341032013236,0.35755538755402405,-0.27517371085159326,0.14664568808548495,-0.27803886566162284,76.81162661954635,44.84161247540617,0.21090969946853894,7,-0.10875415802002131,0.1903200149536115,0.25087642669677557,-0.1260552406311053,-0.18784809112549006,4,-0.0310204228190738,1.5000053588844946,12.13597011566162,-1.8750120574901972,12.017329216003418,1.2222115044532331,12.037101745605467,-0.0310204228190738
3751,2014-07-28,12.10136604309082,12.175517082214355,12.066762924194336,12.096423149108887,12274625.0,-0.000816326916291521,-2.384640498627291,100.0,45.7489600272432,37.15180606816936,-0.07830506503695389,0.10889187550555945,0.12228275861217242,-0.3508670377906338,15.694353991019657,0.10875415802001953,-0.27595135654564373,-0.06030931472778356,-0.4721762769656159,0.3515576475100488,-0.26624279584669885,0.14562416639113174,-0.24672415609741272,72.72719300809682,36.761352793733316,0.20593348111891588,7,-0.09886741638183594,0.20020675659179688,0.26076316833496094,-0.11616849899291992,-0.21750831604004084,0,-0.017156792050437963,-1.5999999999999066,12.111252784729006,1.5000053588844946,12.13597011566162,-1.8750120574901972,12.017329216003418,-0.017156792050437963
3752,2014-07-29,12.180459976196287,12.239781379699707,12.111252784729006,12.140913009643555,10229306.0,0.006535950802895041,-1.600019291984238,8.000771753810175,45.748960027243044,37.899871164994444,-0.13952320510497884,0.002682097062910671,0.05348177680955679,-0.4196447689273377,15.54967961000476,0.13841533660888672,-0.24112310350179733,0.036086416244504704,-0.33865142601582043,0.41082425850482984,-0.15128250488565698,0.22345533737466639,-0.3056757993524162,81.24975508296978,42.702861090416825,0.18736892113016232,7,-0.15324401855468572,0.07415008544922053,0.21009349822998225,-0.1754889488220197,-0.19773483276367188,1,-0.015422085166946875,-2.384640498627291,12.10136604309082,-1.5999999999999066,12.111252784729006,1.5000053588844946,12.13597011566162,-0.015422085166946875
3753,2014-07-30,12.21506404876709,12.304043769836426,12.160687446594238,12.195289611816404,18829129.0,0.0028409495732040213,-2.2222591397734215,0.5000241149802931,57.97100233647686,40.37045841123216,-0.18159998972670088,-0.050061949944602446,0.027713228894937103,-0.4422059187485523,16.239982091916733,0.1433563232421875,-0.2096802019693964,0.0805771827697761,-0.27424692757256786,0.43540129311212006,-0.09683487240139499,0.2579892379409472,-0.31108009569475215,76.62359788439326,33.381522214441034,0.17741205517117167,7,-0.1557168960571289,-4.76837158203125e-07,0.1754894256591797,-0.21009302139282227,-0.00988674163818537,2,-0.017806641770028997,-1.600019291984238,12.180459976196287,-2.384640498627291,12.10136604309082,-1.5999999999999066,12.111252784729006,-0.017806641770028997
3754,2014-07-31,12.07170581817627,12.31887435913086,11.958008766174315,12.140913009643555,23547303.0,-0.011736183291260804,-1.4333379419888,-3.4998312032791645,53.81164251128325,42.24325047644281,-0.023683191164067807,0.05771108579769901,0.1781045903588101,-0.2893315421337217,17.09607372684157,0.36086559295654475,-0.18228132403285358,-0.03831133842468226,-0.3313868861402103,0.25476420929084576,-0.18484911228244627,0.10822643543308175,-0.12771588342752338,31.506758810238317,-15.736486426423077,0.1465377738577644,7,0.01235818862915039,0.1384143829345703,0.3349134922027588,-0.06673479080200195,0.1779613494873047,3,-0.009828014486533365,-2.2222591397734215,12.21506404876709,-1.600019291984238,12.180459976196287,-2.384640498627291,12.10136604309082,-0.009828014486533365
3755,2014-08-01,11.93823528289795,12.091480255126953,11.88385772705078,12.091480255126953,15332419.0,-0.011056476796953985,1.7096814343234679,2.2142926042800646,46.05810656552636,44.139683905764464,0.11835937411601094,0.1563721998849985,0.316564869158265,-0.14615612116748267,18.1196827798763,0.20762252807617365,-0.1788092422118357,-0.1445933341979977,-0.3892593745916333,0.1000727061956379,-0.2669263543948155,-0.022260314001179893,0.38063907623291016,12.500109613546837,-36.856928939365844,0.12233302019681751,8,0.1532444953918457,0.2718849182128906,0.4918651580810547,0.06673574447631836,0.2916584014892578,4,-0.0004140389148649115,-1.4333379419888,12.07170581817627,-2.2222591397734215,12.21506404876709,-1.600019291984238,12.180459976196287,-0.0004140389148649115
3756,2014-08-04,11.854198455810547,11.97283935546875,11.809706687927244,11.97283935546875,17777596.0,-0.007039300624924749,1.7500241149802556,0.7741911394059332,45.12194739401161,44.94233564547424,0.22011964093205982,0.21154298521154047,0.40184925022436957,-0.051462724009468275,19.722724221547804,0.16313266754150568,-0.15534230255634895,-0.20341901779174876,-0.43189237833800753,0.025054342754510017,-0.31765569806487903,-0.08918233751861848,0.4646759033203125,8.738136845595289,-43.99354402831712,0.11423668027312958,8,0.21009206771850586,0.35344982147216797,0.5857887268066406,0.1507725715637207,0.25211143493652344,0,0.0058381203968325135,1.7096814343234679,11.93823528289795,-1.4333379419888,12.07170581817627,-2.2222591397734215,12.21506404876709,0.0058381203968325135
3757,2014-08-05,11.651519775390625,11.755330085754395,11.58725643157959,11.66635036468506,25796340.0,-0.017097628420466915,-1.3448220807472009,0.12500401916338594,30.43480913143391,44.89034339338103,0.4049348577987324,0.39064485807677407,0.6029679551416294,0.16388046977757753,20.783794520661317,0.26694202423095703,-0.13949543955644828,-0.37841482162475515,-0.6596770016844484,-0.09715264156506187,-0.5190459116546009,-0.2377837315949094,0.6469878768920889,8.783730057862993,-42.308299935913624,0.14063109002984658,8,0.3015456199645996,0.4449033737182617,0.7934110164642334,0.4325447082519531,0.37075233459472656,1,0.019940570512602118,1.7500241149802556,11.854198455810547,1.7096814343234679,11.93823528289795,-1.4333379419888,12.07170581817627,0.019940570512602118
3758,2014-08-06,11.66635036468506,11.72072696685791,11.537821769714355,11.57736873626709,19563956.0,0.0012728459102613332,-1.176463912846119,-5.999871390906739,36.363692166847464,44.689014461264144,0.3744607707354142,0.34482705848718176,0.5856020271555664,0.16406034953139148,21.959996500649236,0.1829051971435547,-0.1030637927194995,-0.3326881885528543,-0.6315210133792313,-0.03385536372647735,-0.4821046009660428,-0.18327177613966583,0.5894822143554652,16.455818303697573,-36.49082093697061,0.1494164124131883,8,0.26199769973754705,0.40535545349120916,0.778580427169798,0.42760133743285955,0.11864089965820135,2,0.027118573406233804,-1.3448220807472009,11.651519775390625,1.7500241149802556,11.854198455810547,1.7096814343234679,11.93823528289795,0.027118573406233804
3759,2014-08-07,11.49827480316162,11.646575927734375,11.438955307006836,11.646575927734375,26625714.0,-0.014406867295209902,1.799987138677213,-1.6666488039097869,31.496091100560363,43.639467917847334,0.4945764858774222,0.4946585746814893,0.7483400887218803,0.3440324264251817,22.42641932297353,0.22739505767822443,-0.09777309458540451,-0.47308082580566513,-0.8449380751878621,-0.10122357642346813,-0.6590094504967627,-0.2871522011145675,0.7001169111328132,9.09076293951351,-43.114909229986765,0.18592862469109844,8,0.38064002990722834,0.5239977836608904,0.9466559886932391,0.5956768989563006,0.2867164611816424,3,0.06147900585685351,-1.176463912846119,11.66635036468506,-1.3448220807472009,11.651519775390625,1.7500241149802556,11.854198455810547,0.06147900585685351
3760,2014-08-08,11.458727836608887,11.542765617370605,11.36974811553955,11.419180870056152,13964625.0,-0.003439382623022569,-1.5000275603571822,-0.2666666666666635,32.38870412691763,42.15499504003338,0.4825769197978449,0.5191646406214083,0.7811831638044033,0.39370915054874445,22.912357111116826,0.1730175018310547,-0.08253191749056477,-0.4861807346343987,-0.9227587692773778,-0.04960269999141964,-0.7044697519558873,-0.26789171731291006,0.6637202369567863,14.753940229637863,-39.56050380127057,0.21828901732148925,8,0.38558340072631836,0.5215263366699219,0.9862029552459717,0.6352238655090332,0.316375732421875,4,0.06902505603874776,1.799987138677213,11.49827480316162,-1.176463912846119,11.66635036468506,-1.3448220807472009,11.651519775390625,0.06902505603874776
3761,2014-08-11,11.518049240112305,11.58725643157959,11.458727836608887,11.562539100646973,17532678.0,0.005176962429799259,1.736848518078528,-1.1249879425098872,27.07434727520257,40.08003806758444,0.3708045020604782,0.44201494522136997,0.7158683176288587,0.3453599602821633,23.303420622555706,0.12852859497070312,-0.08865625549224809,-0.40115385055542063,-0.8750476092676198,0.07273990815677855,-0.6381007299115211,-0.16420697119932015,0.5140748384902345,38.46163358990087,-13.759480540543812,0.2369468793560999,8,0.3262619972229004,0.42018604278564453,0.903400182723999,0.5759024620056152,0.2867145538330078,0,0.06180251789477165,-1.5000275603571822,11.458727836608887,1.799987138677213,11.49827480316162,-1.176463912846119,11.66635036468506,0.06180251789477165
3762,2014-08-12,11.537821769714355,11.636690139770508,11.46861457824707,11.518049240112305,11408809.0,0.0017166561098898026,-1.8333266347815602,-0.44442777218066065,28.820984242947077,36.84114716830336,0.27970076359550333,0.4089479504213642,0.6933958120402668,0.33631240783805083,23.497570999887156,0.1680755615234375,-0.10121754896500512,-0.35963044166564906,-0.8622227735169954,0.14296189018569727,-0.6109266075913222,-0.1083342757399759,0.4148171933206246,47.887117284554435,-1.7649228822405476,0.25129616592567283,8,0.3064894676208496,0.3435649871826172,0.8638544082641602,0.5561299324035645,0.41030025482177734,1,0.049271702439098286,1.736848518078528,11.518049240112305,-1.5000275603571822,11.458727836608887,1.799987138677213,11.49827480316162,0.049271702439098286
3763,2014-08-13,11.626803398132324,11.705897331237793,11.562539100646973,11.616915702819824,10150491.0,0.007712168743283732,-1.4166747049934085,0.5000723484300391,26.90592115052557,33.851622572663615,0.1100745464536299,0.29457890780407503,0.6036487290113115,0.25931351478921094,24.149401951517767,0.1680755615234375,-0.1226762552857128,-0.24494333267211843,-0.7476952715799161,0.25780860623567925,-0.4963193021260164,0.006432636781779522,0.2558886632032049,76.47058823529412,31.454302876032415,0.2513759694538987,8,0.10381078720092773,0.22245121002197266,0.7415051460266113,0.4671483039855957,0.39052581787109375,2,0.03401353736802282,-1.8333266347815602,11.537821769714355,1.736848518078528,11.518049240112305,-1.5000275603571822,11.458727836608887,0.03401353736802282
3764,2014-08-14,11.621858596801758,11.646575927734375,11.508161544799805,11.61197280883789,9653587.0,-0.00042529327806128947,3.6666666666666665,0.9998070987654321,27.39732785055557,31.778202715444642,0.04972731933031049,0.2873945135657898,0.6044081753522548,0.2765707510314339,24.461651557711438,0.1384143829345703,-0.15382874528914314,-0.23283348083496058,-0.7456002173459808,0.27993325567605964,-0.4892168490904716,0.02354988742055042,0.19928019103825356,74.99957444152543,32.60046676221724,0.2563833682555105,8,0.04943513870239258,0.22739601135253906,0.7464499473571777,0.4720931053161621,0.5042247772216797,3,0.014036710753510429,-1.4166747049934085,11.626803398132324,-1.8333266347815602,11.537821769714355,1.736848518078528,11.518049240112305,0.014036710753510429
3765,2014-08-15,11.58725643157959,11.789934158325195,11.537821769714355,11.646575927734375,19563422.0,-0.002977334901638762,-2.187486812199695,-6.000482346131584,26.78581732777434,29.740854930307165,0.03275161892883638,0.30820945286064294,0.6316274398474242,0.32404057660254715,24.063208625017772,0.25211238861083984,-0.20997139127405795,-0.24865088462829554,-0.7721332607813984,0.27483149152480735,-0.5103920727048479,0.01309030344825679,-0.21750831604003906,38.80620222001468,0.23333903739619188,0.26174118807655167,8,-0.007415294647216797,0.25705480575561523,0.7476844787597656,0.5066952705383301,0.5635433197021484,4,0.017064853438883976,3.6666666666666665,11.621858596801758,-1.4166747049934085,11.626803398132324,-1.8333266347815602,11.537821769714355,0.017064853438883976
3766,2014-08-18,11.681180000305176,11.745444297790527,11.58231258392334,11.705897331237793,15705281.0,0.00810576423160958,2.1428518933617506,0.4166814038359512,27.753372478131027,29.442917524384626,-0.0986720237363663,0.20863054085014276,0.527594763713708,0.24366146422537582,23.822462971609724,0.1631317138671875,-0.2533566748300551,-0.14434628486633372,-0.6716328973631818,0.38294032763051433,-0.40798959111475774,0.1192970213820903,-0.3030281639099126,66.15389638142274,31.617029125120517,0.26364330624842447,8,-0.10133886337280273,0.1631312370300293,0.6438736915588379,0.41277170181274414,0.4053564071655291,0,0.008040589111984575,-2.187486812199695,11.58725643157959,3.6666666666666665,11.621858596801758,-1.4166747049934085,11.626803398132324,0.008040589111984575
3767,2014-08-19,11.69106674194336,11.750387191772461,11.646575927734375,11.745444297790527,8965223.0,0.0008463820982063108,2.230808043333086,2.1999768500655916,26.12616761924302,28.305414796873016,-0.11438823442421864,0.18075807707686842,0.5068679155796119,0.24593556033817165,24.084726254355566,0.10381126403808594,-0.27919208534284934,-0.11715779304504359,-0.6378812266159262,0.403565640525839,-0.3775195098304849,0.1432039237403977,-0.30467925910949845,64.91234007987545,34.224465673290354,0.26036171678544123,8,-0.11122560501098633,0.1532444953918457,0.6339869499206543,0.40288496017456055,0.4844503402709961,1,0.009725122139115694,2.1428518933617506,11.681180000305176,-2.187486812199695,11.58725643157959,3.6666666666666665,11.621858596801758,0.009725122139115694
3768,2014-08-20,11.66635036468506,11.700952529907227,11.58231258392334,11.696009635925293,9655078.0,-0.002114125066930428,5.000241161433464,0.5454322243462378,29.292998185775915,28.0606266952303,-0.10021001031241283,0.18744205182218288,0.5237394883309019,0.2786091461957927,24.674046816110007,0.11863994598388672,-0.30049955687496066,-0.12432522773742427,-0.6389984409013092,0.39034798542646065,-0.38166183431936673,0.1330113788445182,-0.27189194834137353,56.140594327489964,24.500598763579653,0.2573366065819429,8,-0.08650922775268732,0.1779608726501447,0.6537599563598615,0.42760133743285955,0.4449024200439453,2,0.024152511371852592,2.230808043333086,11.69106674194336,2.1428518933617506,11.681180000305176,-2.187486812199695,11.58725643157959,0.024152511371852592
3769,2014-08-21,11.775103569030762,11.814650535583494,11.626803398132324,11.66635036468506,10768061.0,0.0093219559627582,1.0000000000000189,-3.6667524115757226,41.450756485302115,29.067521401717464,-0.18502258531964166,0.052983966537681226,0.4058529829907158,0.17828952595564473,24.746511960214512,0.1878471374511701,-0.2818991058332365,0.0024713039398189807,-0.48586063656675726,0.4908032444463952,-0.24169466631346914,0.2466372741931071,-0.3727356378474447,85.71428571428626,49.51948192788464,0.2441659702532877,8,-0.1384143829345703,0.06920766830444336,0.5412993431091309,0.3188481330871582,0.38558387756347656,3,0.020570999274241997,5.000241161433464,11.66635036468506,2.230808043333086,11.69106674194336,2.1428518933617506,11.681180000305176,0.020570999274241997
3770,2014-08-22,11.735556602478027,11.824538230895994,11.631746292114258,11.819594383239744,10833757.0,-0.0033585238822650965,3.105210787101084,-0.7727384334771439,43.47821528363905,30.89017340265485,-0.11407398628264076,0.06634301396411146,0.4325908998632144,0.22565214312187365,25.12094740892049,0.1927919387817365,-0.2769024458048186,-0.018290853500365856,-0.4799530145377844,0.4433713075370527,-0.249121934019076,0.2125402270183443,-0.316697367118703,63.26498472392878,22.622325481064905,0.23083108051870962,8,-0.08898019790649414,0.10875463485717773,0.5400633811950684,0.3583950996398926,0.24716854095458807,4,0.03327722619163609,1.0000000000000189,11.775103569030762,5.000241161433464,11.66635036468506,2.230808043333086,11.69106674194336,0.03327722619163609
3771,2014-08-25,11.89374542236328,11.923404693603516,11.765216827392578,11.814650535583494,15604443.0,0.01347944756636843,1.28573003438125,-0.9411824784385129,64.00000440958902,34.79895342117062,-0.23844044597310443,-0.1140448861334189,0.2655575786977451,0.07651496714675687,25.28659303533477,0.18784809112548828,-0.24372986143825592,0.15027899742126216,-0.2871834757813865,0.5877414706239108,-0.06845223918006305,0.36901023402258737,-0.4505454472717556,91.30461526417422,44.705695275012204,0.21873123660132454,8,-0.17796230316161932,-0.049434185028074396,0.3089599609375018,0.20020627975464045,0.22245025634765803,0,0.021612563560939435,3.105210787101084,11.735556602478027,1.0000000000000189,11.775103569030762,5.000241161433464,11.66635036468506,0.021612563560939435
3772,2014-08-26,11.9926118850708,11.9926118850708,11.809706687927244,11.84925365447998,10021975.0,0.008312475103227523,1.5517223027900355,1.8124841747350398,67.18744976045781,39.274678822274204,-0.2972719589184578,-0.24001154555854676,0.1588130971877284,-0.01436954773164878,25.785590400081233,0.18290519714355646,-0.20415919450475428,0.25853786468505824,-0.1462673450369234,0.6633430744070399,0.05613525982406742,0.46094046954604906,-0.5109955324983169,100.0,47.53974379214485,0.20240260486099065,8,-0.24222517013549805,-0.1483006477355957,0.19402742385864258,0.10133981704711914,0.06920719146728516,1,0.007831865426815687,1.28573003438125,11.89374542236328,3.105210787101084,11.735556602478027,1.0000000000000189,11.775103569030762,0.007831865426815687
3773,2014-08-27,11.997554779052734,12.061819076538086,11.96295166015625,11.96295166015625,10293884.0,0.0004121615899275177,-4.714364458163378,0.24137518127752425,81.76103376103408,45.31509059010515,-0.27277871195176395,-0.2762486064227403,0.13839707028302328,-0.012167880103490347,26.901430042888343,0.09886741638183594,-0.15977250534442256,0.2743562221527096,-0.08519749634336193,0.6339099406487811,0.09457936290467472,0.4541330814007445,-0.46483887323041806,85.22713072759439,26.153978415263765,0.17977685924803558,8,-0.19773435592651367,-0.1532435417175293,0.18908452987670898,0.1557173728942871,-0.25211048126220703,2,0.014833214470696632,1.5517223027900355,11.9926118850708,1.28573003438125,11.89374542236328,3.105210787101084,11.735556602478027,0.014833214470696632
3774,2014-08-28,11.953064918518065,12.07170581817627,11.898688316345215,12.017329216003418,12595430.0,-0.0037082440008815443,1.0,-1.8571822290817401,81.2500753594949,51.36667481585188,-0.19709291742974777,-0.254132246727492,0.16370924737485915,0.03849103807518084,26.83262801207763,0.1730175018310547,-0.11682986022223218,0.23579840660095108,-0.10285282314445254,0.5744496363463547,0.06647279172824838,0.4051240214736538,-0.35685663220985653,73.03367863854763,8.00933059576576,0.16932561487270217,8,-0.12605571746825994,-0.10875368118285955,0.18908405303955256,0.264470577239992,-0.08897972106933416,3,0.013234084085486097,-4.714364458163378,11.997554779052734,1.5517223027900355,11.9926118850708,1.28573003438125,11.89374542236328,0.013234084085486097
3775,2014-08-29,11.933292388916016,11.987668991088867,11.780047416687012,11.982725143432615,15253093.0,-0.0016541807257665075,6.0,0.7692102217077242,77.63171922912915,56.90871334374056,-0.13753667501615752,-0.24743514162733327,0.16240402073660576,0.06532747218997415,26.64592000165569,0.20762157440185547,-0.07601565268842592,0.21627302169799734,-0.12170576099410724,0.5542518043901019,0.04728363035194505,0.3852624130440496,-0.27051444814627956,54.83902083845452,-12.985788247688355,0.16898939134605204,8,-0.10628318786621094,-0.08898115158081055,0.20885658264160156,0.3237900733947754,0.019772529602049005,4,0.019055517142061662,1.0,11.953064918518065,-4.714364458163378,11.997554779052734,1.5517223027900355,11.9926118850708,0.019055517142061662
3776,2014-09-01,11.923404693603516,11.997554779052734,11.869028091430664,11.96295166015625,6452334.0,-0.0008285806624234171,1.3636395524220422,0.8000154338851235,76.00006687905065,62.450257705941404,-0.10021468470105965,-0.2446396520232046,0.15369241759422536,0.08055678066037153,26.097672702301033,0.1285266876220703,-0.0333147383197403,0.20292501449585032,-0.14230662362110635,0.548156652612807,0.030309195437371983,0.37554083355432866,-0.20337684999686445,49.15245924152949,-20.31881770299126,0.17261581905847867,9,-0.09639549255371094,-0.07909345626831055,0.22863101959228516,0.3410930633544922,-0.11369800567627131,0,0.004975126765673243,6.0,11.933292388916016,1.0,11.953064918518065,-4.714364458163378,11.997554779052734,0.004975126765673243
3777,2014-09-02,11.88385772705078,11.982725143432615,11.819594383239744,11.96295166015625,18948473.0,-0.0033167511771157177,1.7499919616733404,2.000000000000045,68.5714364457403,66.81452862371523,-0.03402216761572596,-0.19688862192376533,0.1737970692425197,0.12716398269095386,24.767569689052145,0.1631307601928711,0.015909133717064705,0.1517611503601053,-0.19928722562404566,0.5028095263442562,-0.023763037631971073,0.32728533835218165,-0.11459496700438088,35.59311503927009,-31.629897726015457,0.17552418799207592,9,-0.0346031188964826,-0.039546489715574396,0.2681779861450213,0.38064002990722834,-0.09886646270751775,1,0.01955071804093511,1.3636395524220422,11.923404693603516,6.0,11.933292388916016,1.0,11.953064918518065,0.01955071804093511
3778,2014-09-03,11.982725143432615,12.037101745605467,11.86408519744873,11.93823528289795,14373529.0,0.008319471559878,1.2580669251402086,-0.5624939712549085,72.95613051644554,70.31512573828671,-0.09308076354189154,-0.28547522067527176,0.061653672758648526,0.03868707538252103,23.07147669826432,0.1730165481567365,0.06300063769865538,0.23480982780456294,-0.13192642759830875,0.6015460832074346,0.051441700103127985,0.4181779555059979,-0.1711203552480356,69.4914755449171,3.117802753952148,0.18336812770143585,9,-0.13099908828735174,-0.13841390609741033,0.15818786621093928,0.2990741729736346,-0.26199817657470525,2,0.006600663217984248,1.7499919616733404,11.88385772705078,1.3636395524220422,11.923404693603516,6.0,11.933292388916016,0.006600663217984248
3779,2014-09-04,12.205177307128904,12.239781379699707,11.93823528289795,11.958008766174315,35963359.0,0.01856440509429591,-1.1034516020662641,5.5556150993550055,81.72594151478677,74.56487309730312,-0.2772691958922877,-0.4766929241636966,-0.1727194634029896,-0.174501353446173,21.02359567140897,0.3015460968017578,0.1199953987249529,0.4219168663024888,0.021749501111424152,0.8220842314935535,0.2218331837069556,0.622000548898022,-0.38558292388916016,92.47302236623163,21.678161229881837,0.2000836825955324,9,-0.2026782035827619,-0.3608660697936994,-0.06797194480895818,0.07662200927734553,-0.6376953125,3,-0.03766704880803762,1.2580669251402086,11.982725143432615,1.7499919616733404,11.88385772705078,1.3636395524220422,11.923404693603516,-0.03766704880803762
3780,2014-09-05,12.249667167663574,12.328761100769045,12.126083374023438,12.21012020111084,15626772.0,0.003645162984128314,1.049995177003936,0.16,80.74871661549635,76.42584112018172,-0.26950455360562664,-0.48368834846684017,-0.2275841929773108,-0.2084275622613685,18.81305751628705,0.20267772674560725,0.17707165287177595,0.4268597602844242,0.005940792424079078,0.8477787281447693,0.21640027635425163,0.6373192442145967,-0.38558197021484375,84.46600486982557,12.543602522966566,0.21045948393017266,9,-0.19526290893554688,-0.40041255950927734,-0.10257506370544434,0.03213214874267578,-0.6722984313964844,4,-0.03147693442909982,-1.1034516020662641,12.205177307128904,1.2580669251402086,11.982725143432615,1.7499919616733404,11.88385772705078,-0.03147693442909982
3781,2014-09-08,12.229893684387207,12.289214134216307,12.155742645263672,12.264496803283693,9351862.0,-0.001614205758060483,2.176463912846211,-0.8749879425099321,78.83602690268955,77.72012746931858,-0.2201892245572452,-0.42989165875073887,-0.21687623631372688,-0.18086074578335953,16.830132733195796,0.13347148895263494,0.21457982560911404,0.3714940547943115,-0.061141993516868,0.804130103105491,0.15517603063872265,0.5878120789499004,-0.2916584014892578,80.58250608728204,7.4522677819716705,0.21631802415558968,9,-0.1754894256591797,-0.38063907623291016,-0.07909369468688965,0.07167911529541016,-0.672297477722168,0,-0.02263541883626874,1.049995177003936,12.249667167663574,-1.1034516020662641,12.205177307128904,1.2580669251402086,11.982725143432615,-0.02263541883626874
3782,2014-09-09,12.10630989074707,12.21506404876709,12.081592559814453,12.195289611816404,18184148.0,-0.010105058705285774,1.0769150862196895,2.5714364458161545,71.29189208648356,76.55688950547963,-0.08803959176888654,-0.2756681008195798,-0.10876185523913406,-0.050833539889485024,14.951116126235803,0.1483011245727539,0.25276377273674555,0.2194858551025387,-0.19893389387042504,0.6379056040755025,0.010275980616055946,0.42869572958902147,-0.09777996063232308,52.12766394115502,-22.195279282427137,0.20920987448648223,9,-0.05190563201904297,-0.25705528259277344,0.029659509658813477,0.19279098510742188,-0.9095802307128906,1,-0.02449988522485469,2.176463912846211,12.229893684387207,1.049995177003936,12.249667167663574,-1.1034516020662641,12.205177307128904,-0.02449988522485469
3783,2014-09-10,12.022272109985352,12.10136604309082,11.933292388916016,12.091480255126953,19855740.0,-0.006941651214954381,2.777796831793531,0.7777968317935462,62.254913550078314,74.44631597110002,-0.00014185659706456022,-0.16915643907424993,-0.03782357183778373,0.03661965921517307,13.347460957439989,0.1730175018310547,0.25701903932582226,0.1156746387481693,-0.288128944009566,0.5194782215059046,-0.08622715263069836,0.31757643012703696,0.3064889907836932,22.49981310845246,-48.30096511116477,0.2019017913788673,9,0.03213214874267578,-0.1730175018310547,0.0024721622467041016,0.1656036376953125,-1.1814651489257812,2,-0.019736772173457262,1.0769150862196895,12.10630989074707,2.176463912846211,12.229893684387207,1.049995177003936,12.249667167663574,-0.019736772173457262
3784,2014-09-11,11.784991264343262,11.86408519744873,11.705897331237793,11.86408519744873,96018337.0,-0.019736772173457262,3.0,1.1428413945156402,52.04922310108066,71.60381640131686,0.2355624214408536,0.08534838696985858,0.17854951833067467,0.2754182922867763,11.830151195854786,0.3163747787475586,0.2429859021362013,-0.12976284027099538,-0.5155371302815084,0.2560114497395176,-0.3226499852762519,0.06312430473426112,0.5358604621887224,12.698432141107263,-56.616048459608436,0.19288714500525694,9,0.23233795166015625,0.06426334381103516,0.21503567695617676,0.37816715240478516,-0.8156566619873047,3,-0.005453062801988651,2.777796831793531,12.022272109985352,1.0769150862196895,12.10630989074707,2.176463912846211,12.229893684387207,-0.005453062801988651
3785,2014-09-12,11.784991264343262,11.824538230895994,11.72072696685791,11.814650535583494,28232283.0,0.0,3.1999382668418073,0.37498794250986467,44.8113065895957,68.13839859137741,0.23726453798573566,0.10637567023843886,0.15976051420589243,0.2757675231519059,11.244200508503395,0.10381126403808416,0.21665576136656206,-0.13964958190917898,-0.4993372473327806,0.22003808351442267,-0.3194934146209807,0.04019425080262273,0.5112622863769545,13.559344202258842,-50.78525028182031,0.17984383271180104,9,0.23233795166015625,0.06426334381103516,0.165602445602417,0.3287339210510254,-0.8255434036254883,4,-0.018456464229418157,3.0,11.784991264343262,2.777796831793531,12.022272109985352,1.0769150862196895,12.10630989074707,-0.018456464229418157
3786,2014-09-15,11.775103569030762,11.804763793945312,11.730613708496096,11.765216827392578,19302523.0,-0.0008390074367230493,1.1428433628683912,-0.33334405144696533,38.65978253735594,64.81488149044583,0.25021637373948735,0.13034344414076848,0.15434103628017226,0.2895813490290582,10.626584317910016,0.07415008544921697,0.192391176965252,-0.15423345565795898,-0.5028183878613266,0.19435147654540863,-0.3285259217596437,0.02005901044372571,0.4975357329101584,13.59205843790972,-44.332142562622785,0.17429246610168392,9,0.24222564697265625,0.11864089965820312,0.13717913627624512,0.3040180206298828,-0.5932035446166992,0,-0.01679261941132526,3.1999382668418073,11.784991264343262,3.0,11.784991264343262,2.777796831793531,12.022272109985352,-0.01679261941132526
3787,2014-09-16,11.804763793945312,11.82948112487793,11.765216827392578,11.814650535583494,42017616.0,0.0025188929116988223,2.2499457426029084,-0.9999999999998204,40.20102451149574,61.17542526767362,0.23261919011830479,0.11556282238724869,0.11434296035866254,0.2624020316285218,9.953238858923848,0.06426429748535156,0.17427104360825219,-0.13025808334350586,-0.46595181037609734,0.20543564368908562,-0.2981049468598016,0.03758878017278988,0.44520582916748275,24.999819137212157,-28.253338804849676,0.16784686351629607,9,0.21256542205810547,0.09392404556274414,0.08650946617126465,0.27435779571533203,-0.5635433197021484,1,-0.020937952812494776,1.1428433628683912,11.775103569030762,3.1999382668418073,11.784991264343262,3.0,11.784991264343262,-0.020937952812494776
3788,2014-09-17,11.948122024536133,11.987668991088867,11.869028091430664,11.88385772705078,35824762.0,0.012144099881469028,-1.5263286152346527,-6.5000482299617985,49.77171162108101,57.624955279484084,0.09368868393773866,-0.005906241889341857,-0.040450254142617936,0.11969984407208578,8.598625221668923,0.1829051971435547,0.16178150969164307,-0.0009884357452385473,-0.3119449536096468,0.3099680821191697,-0.15646669467744267,0.15448982318696558,0.280084706901663,85.96488852937294,33.75918628860065,0.15547825893220407,9,0.06920719146728516,-0.029660701751708984,-0.08527302742004395,0.13099956512451172,-0.5882606506347656,2,-0.06288790514182285,2.2499457426029084,11.804763793945312,1.1428433628683912,11.775103569030762,3.1999382668418073,11.784991264343262,-0.06288790514182285
3789,2014-09-18,12.017329216003418,12.05193328857422,11.943178176879885,11.9926118850708,51741199.0,0.005792307052536305,1.3157745106001886,0.38461995073159533,53.71176464146018,54.62084950459118,-0.005550681147351355,-0.05906430282612263,-0.11303390795197998,0.0523470925029379,7.963379411482858,0.10875511169433594,0.16230853763283726,0.056107473373412375,-0.24502653359923166,0.3572414803460564,-0.09445953011291053,0.20667447685973528,0.18998513942637807,89.55210987776914,36.12300325632397,0.15056700348632213,9,-0.019773483276367188,-0.09886789321899414,-0.22739481925964355,0.06179237365722656,-0.7019586563110334,3,-0.0979021406334678,-1.5263286152346527,11.948122024536133,2.2499457426029084,11.804763793945312,1.1428433628683912,11.775103569030762,-0.0979021406334678
3790,2014-09-19,12.126083374023438,12.27932834625244,12.091480255126953,12.200234413146973,49048242.0,0.009049777705614659,-1.6206983721502404,-2.9999614167759856,58.2329479070142,52.3316185050717,-0.1493885537594899,-0.14446801240803708,-0.22189866348346676,-0.05595360359148671,7.747313541508295,0.26199913024902166,0.15217254021132298,0.14533529281616175,-0.14462552932848283,0.43529611496080634,0.00035488174384035176,0.29031570388848316,-0.42018604278564453,72.07200944089807,17.354163397318715,0.144980411072322,9,-0.1334705352783203,-0.19279193878173828,-0.36580920219421387,-0.04696178436279297,-0.9244108200073242,4,-0.0953934371048012,1.3157745106001886,12.017329216003418,-1.5263286152346527,11.948122024536133,2.2499457426029084,11.804763793945312,-0.0953934371048012
3791,2014-09-22,12.150799751281738,12.229893684387207,12.076648712158205,12.086536407470705,48563501.0,0.002038281982395862,-2.6470080911475113,-0.8666546628425673,60.97560975609761,51.1853649128066,-0.20842209229619435,-0.15698796798170633,-0.2478749726847731,-0.08117323227999051,8.144913786817451,0.15324497222900213,0.10879342262523828,0.15719895362854075,-0.13924002873151053,0.45363793598859203,0.008979462448515108,0.3054184448085664,-0.4334337997436517,74.99986087537242,17.12496845476832,0.14821949118002542,9,-0.1581869125366211,-0.19526290893554688,-0.4387235641479492,-0.07167816162109375,-0.6278076171875,0,-0.0980471997687472,-1.6206983721502404,12.126083374023438,1.3157745106001886,12.017329216003418,-1.5263286152346527,11.948122024536133,-0.0980471997687472
3792,2014-09-23,12.086536407470705,12.155742645263672,11.997554779052734,12.121139526367188,36040927.0,-0.005288815973142347,2.0476610443538017,-0.5384581138235385,54.39332739236859,50.311855339727735,-0.1645642783385881,-0.08993843706291926,-0.18373194631710454,-0.018107663364537174,8.828563433746742,0.1581878662109375,0.06052092961558486,0.08823938369751083,-0.21109542008063542,0.3875741874756571,-0.06142801819156318,0.23790678558658485,-0.3579312080383321,53.01198658395207,-3.2533047832260067,0.14966740188907351,9,-0.09392356872558771,-0.1309995651245135,-0.37446022033691584,-0.00741481781006037,-0.5437707901000994,1,-0.07484661879622401,-2.6470080911475113,12.150799751281738,-1.6206983721502404,12.126083374023438,1.3157745106001886,12.017329216003418,-0.07484661879622401
3793,2014-09-24,12.175517082214355,12.195289611816404,12.017329216003418,12.10136604309082,20285945.0,0.007361966385063923,2.130457393536332,-2.1429004519899677,48.584904372641475,49.92693103656783,-0.2564942444667455,-0.17381458841760988,-0.27721980117658696,-0.10193993625342301,9.217700664330897,0.1779603958129865,0.014406910627345226,0.1683219432830807,-0.14132272971301596,0.47796661627917736,0.01349960678503237,0.32314427978112903,-0.43589741984558117,69.11759282113282,16.712224099086185,0.15482233649804872,9,-0.1754894256591797,-0.21998023986816406,-0.4634408950805664,-0.09639549255371094,-0.6179208755493164,2,-0.07673568207924286,2.0476610443538017,12.086536407470705,-2.6470080911475113,12.150799751281738,-1.6206983721502404,12.126083374023438,-0.07673568207924286
3794,2014-09-25,12.111252784729006,12.274383544921875,12.037101745605467,12.121139526367188,34002233.0,-0.005278157555971497,-1.9999819138738224,-0.133332475917304,43.51851851851858,49.78328791755926,-0.15766268673215578,-0.10233856447371537,-0.21256526490533467,-0.03474300473758163,10.156461666178718,0.23728179931640803,-0.020493929924949583,0.0961482524871844,-0.21574778435225994,0.40804428932662873,-0.059799765932536886,0.2520962709069057,-0.3608389486825576,40.35084156623128,-7.6686388780722154,0.15594801841972208,9,-0.1062817573547381,-0.1334705352783221,-0.3991765975952166,-0.03213119506836115,-0.2521114349365252,3,-0.06204076689531757,2.130457393536332,12.175517082214355,2.0476610443538017,12.086536407470705,-2.6470080911475113,12.150799751281738,-0.06204076689531757
3795,2014-09-26,12.160687446594238,12.23483657836914,12.017329216003418,12.10136604309082,19416163.0,0.004081713324286751,1.0952481569095796,-6.000096459921981,46.846893037337765,50.69296686200168,-0.16561680451477478,-0.1410980471414227,-0.2610272070163244,-0.07603405967514476,10.433829656785162,0.21750736236572266,-0.03736806893299516,0.13421316146850515,-0.18167877111025632,0.4501050940472666,-0.023732804820875586,0.2921591277578859,-0.39969532034367106,58.929088178147694,14.407795040473097,0.15794596628938065,9,-0.13841485977172852,-0.1804337501525879,-0.42018723487854004,-0.08156585693359375,-0.33614921569824396,4,-0.06951226158999724,-1.9999819138738224,12.111252784729006,2.130457393536332,12.175517082214355,2.0476610443538017,12.086536407470705,-0.06951226158999724
3796,2014-09-29,11.982725143432615,12.195289611816404,11.88385772705078,12.180459976196287,21020052.0,-0.014634230502442835,1.7391377285690321,-3.333279745349903,44.63518353842399,51.185651198327044,0.05016967394577421,0.043780931337812135,-0.08174959088877642,0.106988539922094,10.50843527606506,0.311431884765625,-0.028038813670193008,-0.046715164184572444,-0.3596322838617567,0.26620195549261183,-0.20317372402316458,0.1097433956540197,-0.21136629278201013,25.31648660792768,-17.489066651688944,0.1564585598385918,9,0.09145307540893732,0.03460407257080256,-0.23728132247924627,0.09639644622802912,-0.28177261352538885,0,-0.06518154927759268,1.0952481569095796,12.160687446594238,-1.9999819138738224,12.111252784729006,2.130457393536332,12.175517082214355,-0.06518154927759268
3797,2014-09-30,12.116195678710938,12.160687446594238,11.97283935546875,12.046989440917967,44999452.0,0.011138579386632541,1.3749713638062626,-0.3499951770039638,53.909440517246864,51.64539885345658,-0.038530368826920736,-0.07524901446900678,-0.2171076749688723,-0.021462455661726665,10.309688249703996,0.18784809112548828,-0.003535084890746276,0.07513847351074254,-0.23222364737863366,0.38250059440011874,-0.07854258693394556,0.22881953395543064,-0.33467743814829554,59.493621427315716,13.536265440816699,0.15368106044468813,9,-0.03460264205932795,-0.09886646270751953,-0.3361485004425049,-0.03707408905029297,-0.25705432891845703,1,-0.04895955466112212,1.7391377285690321,11.982725143432615,1.0952481569095796,12.160687446594238,-1.9999819138738224,12.111252784729006,-0.04895955466112212
3798,2014-10-01,12.061819076538086,12.170573234558105,12.027215957641602,12.086536407470705,42042530.0,-0.004487927037064576,-2.052636923014439,-0.35715466872452317,63.59216072627634,52.74322064065838,0.037627120282062165,-0.015434403239119376,-0.16465197438399315,0.03482692816843347,10.487780367013153,0.1433572769165039,0.030061930081940247,0.016807174682616832,-0.2894280743481179,0.32304242371335157,-0.13631044983275054,0.1699247991979842,-0.2703446338616473,45.569675894270276,-4.404907537015653,0.15311762451536698,10,0.019773960113523614,-0.04448986053466797,-0.26447010040283203,0.017302513122558594,-0.19773387908935547,2,-0.04303276776693754,1.3749713638062626,12.116195678710938,1.7391377285690321,11.982725143432615,1.0952481569095796,12.160687446594238,-0.04303276776693754
3799,2014-10-02,11.745444297790527,12.111252784729006,11.745444297790527,12.07170581817627,30034644.0,-0.026229441574277312,-1.2424249510391503,13.199706767496544,48.51851957706285,51.663839715108224,0.3479721963425284,0.27903884728989503,0.14226125941329926,0.3531885604955267,10.75938497241848,0.36580848693847834,0.05487010879978804,-0.2765809535980228,-0.6006911369981722,0.047529229802126594,-0.4386360452980984,-0.11452586189794722,0.5338840484619123,0.0,-52.32618700173566,0.16205509170007473,10,0.26446962356567383,0.2718849182128906,0.07662153244018555,0.3336772918701172,-0.06920719146728516,3,-0.015993272486152343,-2.052636923014439,12.061819076538086,1.3749713638062626,12.116195678710938,1.7391377285690321,11.982725143432615,-0.015993272486152343
3800,2014-10-03,11.86408519744873,11.913517951965332,11.765216827392578,11.86408519744873,16316972.0,0.010101014201780334,2.0000578770691053,-0.0,53.08222481504142,50.786796943879764,0.21038248490035016,0.13705697795225724,0.016139191228184302,0.23479770635545094,10.59535230472993,0.1680736541748047,0.061479016476432946,-0.13866095542907786,-0.4514298285532412,0.1741079176950855,-0.29504539199115953,0.017723481133003816,0.40456546783447145,26.373710241956278,-29.577615774943187,0.15638443656208129,10,0.1458287239074707,0.1532440185546875,-0.028424978256225586,0.21503639221191406,0.0,4,-0.00041670702578178176,-1.2424249510391503,11.745444297790527,-2.052636923014439,12.061819076538086,1.3749713638062626,12.116195678710938,-0.00041670702578178176
3801,2014-10-06,11.953064918518065,12.056876182556152,11.93823528289795,11.953064918518065,14056957.0,0.0074999226310739076,-7.000257234727647,0.0,54.93421365759114,50.84689541779338,0.10102862377455324,0.02769448104835348,-0.07912326372708911,0.14690369297372463,10.13132965633754,0.19279098510742188,0.059862628833549536,-0.035839796066285956,-0.33024598295567564,0.25856639082310373,-0.1830428895109808,0.11136329737840889,0.30512161941528326,48.837094530934124,-10.573776264714269,0.14720309344469512,10,0.05684900283813654,0.06426429748535334,-0.11740469932555975,0.1260566711425799,0.0889806747436559,0,-0.010752613534538158,2.0000578770691053,11.86408519744873,-1.2424249510391503,11.745444297790527,-2.052636923014439,12.061819076538086,-0.010752613534538158
3802,2014-10-07,11.809706687927244,11.953064918518065,11.784991264343262,11.948122024536133,18800893.0,-0.01199342859493091,1.26665380534391,-100.0,45.39470218932422,50.49242850853591,0.22460901110198783,0.15567410798032988,0.05360703747574469,0.29194581534826547,10.384601089994858,0.1680736541748029,0.03837010011905484,-0.16436786651611435,-0.46371295800610746,0.13497722497387876,-0.3140404122611109,-0.014695320771117792,0.4382250052032468,15.115976490645192,-39.24496614206677,0.14967254574499617,10,0.20020723342895685,0.20762252807617365,0.025953531265260565,0.2694149017334002,0.22245216369629084,1,-0.00920887883957311,-7.000257234727647,11.953064918518065,2.0000578770691053,11.86408519744873,-1.2424249510391503,11.745444297790527,-0.00920887883957311
3803,2014-10-08,11.784991264343262,11.948122024536133,11.765216827392578,11.765216827392578,40088448.0,-0.002092805878849524,-17.499156016397396,-0.14286304852589404,42.03390163033879,50.32747107651593,0.21020836598821013,0.170440144709616,0.06607264804807045,0.31719238934002547,11.089067168259307,0.1829051971435547,0.00821316307115616,-0.1772192478179928,-0.48714281200946274,0.13270431637347713,-0.33218102991372866,-0.022257465722256953,0.4528906808804294,10.810838994937091,-37.48353243928789,0.15496178209573533,10,0.20514917373657227,0.23233795166015625,0.06179165840148926,0.2941303253173828,0.2768278121948242,2,0.006291908393141421,1.26665380534391,11.809706687927244,-7.000257234727647,11.953064918518065,2.0000578770691053,11.86408519744873,0.006291908393141421
3804,2014-10-09,11.72072696685791,11.89374542236328,11.64163303375244,11.86408519744873,18827260.0,-0.005453062801988651,1.487803730402257,-7.249674463467567,35.66431632421093,49.084962552835165,0.23831199120342106,0.24205326343373557,0.12170938248906005,0.3814616727480846,10.914690384756204,0.25211238861083984,-0.010857752693759437,-0.23827033042907786,-0.5571337957337459,0.08059313487559017,-0.39770206308141276,-0.07883859777674296,0.5073062254171177,19.047619047619392,-25.15513337147452,0.15943173265233415,10,0.1977343559265119,0.26447010040283203,0.12729167938232422,0.311431884765625,0.42018604278564453,3,0.012231172263988954,-17.499156016397396,11.784991264343262,1.26665380534391,11.809706687927244,-7.000257234727647,11.953064918518065,0.012231172263988954
3805,2014-10-10,11.567481994628904,11.71578311920166,11.47355842590332,11.66635036468506,18414820.0,-0.013074698579902844,1.4500069933779944,0.6896595308737492,31.089731896903942,47.57991237044405,0.333648366645928,0.3986041189211882,0.2686710026325265,0.5335048433320502,10.95464657467495,0.24716854095458984,-0.034656526434515555,-0.38063983917236577,-0.7371113450087776,-0.024168333335953918,-0.5588755920905708,-0.20240408625416073,0.6370951913052192,16.101613169558252,-23.205607414167215,0.1782357529182057,10,0.2545838356018084,0.33367776870727717,0.35592317581176935,0.4251303672790545,0.7118463516235352,4,0.009401796496837811,1.487803730402257,11.72072696685791,-17.499156016397396,11.784991264343262,1.26665380534391,11.809706687927244,0.009401796496837811
3806,2014-10-13,11.57736873626709,11.60702896118164,11.434011459350586,11.483445167541506,21977113.0,0.0008547012774928753,1.2580653191277507,-0.9499860134463312,32.890343942218806,45.24445719544094,0.2907951660736323,0.39330919698488387,0.25519541720292516,0.5210408223744167,11.045699327802208,0.1730175018310547,-0.049650740772911206,-0.3608663558959968,-0.7472556537021013,0.025522941910107733,-0.5540610047990491,-0.16767170699294454,0.5833473240651852,27.6189811250729,-9.543461219799774,0.19319464890305196,10,0.22492361068725586,0.2842440605163574,0.37446069717407227,0.41030025482177734,0.8156566619873047,0,0.02476525259867346,1.4500069933779944,11.567481994628904,1.487803730402257,11.72072696685791,-17.499156016397396,11.784991264343262,0.02476525259867346
3807,2014-10-14,11.557596206665039,11.626803398132324,11.419180870056152,11.518049240112305,21945015.0,-0.001707860400102068,1.3333440511023225,0.4210547692057834,28.222991362963242,41.31454948840615,0.24920395721701638,0.4148865675734985,0.27760928961533793,0.5378581290883879,11.260967825243032,0.20762252807617188,-0.07630869268451157,-0.36828050613403285,-0.7870948872840646,0.05053387501599893,-0.5776876967090487,-0.15887331555901696,0.5449834855887001,26.168381007329145,-6.664771841888353,0.20940719057501606,10,0.20762062072753906,0.2916584014892578,0.39423322677612305,0.4300727844238281,0.4745626449584961,1,0.04191610244328392,1.2580653191277507,11.57736873626709,1.4500069933779944,11.567481994628904,1.487803730402257,11.72072696685791,0.04191610244328392
3808,2014-10-15,11.19672966003418,11.542765617370605,11.127523422241213,11.542765617370605,36375024.0,-0.031223321889611855,1.3999944880045097,-8.75,23.34293114979762,38.517261885376676,0.5302099057193352,0.7552989649830408,0.6365002296554678,0.893088516314954,12.7964509289953,0.43007278442382635,-0.09852807484557502,-0.6915774345397949,-1.2219411834430502,-0.1612136856365396,-0.9567593089914226,-0.42639556008816726,0.837510149999801,9.03213922100145,-21.90616347242193,0.2651818744516275,10,0.39547014236450195,0.5066962242126465,0.7550997734069824,0.7909393310546875,0.7810525894165057,2,0.07461367890048765,1.3333440511023225,11.557596206665039,1.2580653191277507,11.57736873626709,1.4500069933779944,11.567481994628904,0.07461367890048765
3809,2014-10-16,10.84080696105957,11.285710334777832,10.638129234313963,11.19178581237793,58400344.0,-0.03178809436161045,1.4036658277315899,1.0142843362868443,17.359362920385394,34.54805500819268,0.8317861445360855,1.0736045086909058,0.9916891431434713,1.2408534980516421,14.839994488870806,0.647581100463869,-0.1579644923996817,-0.9886740207672116,-1.6916761088515173,-0.2856719326829058,-1.3401750648093635,-0.6371729767250596,1.084626882439279,18.807311845465893,-8.235486453558533,0.3515010440421526,10,0.5066957473754883,0.617921829223631,1.1110224723815918,1.1468620300292969,1.4879541397094744,3,0.11263110946117005,1.3999944880045097,11.19672966003418,1.3333440511023225,11.557596206665039,1.2580653191277507,11.57736873626709,0.11263110946117005
3810,2014-10-17,10.969334602355957,10.979222297668457,10.761713027954102,10.860581398010254,45458008.0,0.011855910889111865,2.3846051108538866,-0.30985685871727153,24.31074555667145,31.145447441423823,0.6291529129721614,0.9001225359096878,0.8651810017019699,1.1044380526531992,15.888020169709389,0.21750926971435547,-0.2286037967135357,-0.8023089408874515,-1.5880345022321016,-0.016583379542801424,-1.1951717215597757,-0.40944616021512736,0.7758765958570084,33.499951770039665,5.98106881106672,0.39286278067232483,10,0.3262624740600568,0.4893941879272443,0.9639573097229004,1.0183343887329102,1.4879541397094727,4,0.10680487465811916,1.4036658277315899,10.84080696105957,1.3999944880045097,11.19672966003418,1.3333440511023225,11.557596206665039,0.10680487465811916
3811,2014-10-20,10.959447860717773,11.008881568908693,10.81114673614502,10.95450496673584,22886940.0,-0.0009013073259758198,2.8095413080024394,0.0454505594724473,18.71655492085631,28.1812088560385,0.540066652228683,0.8602872732005373,0.8751015973800023,1.106378344647208,17.01746068814238,0.19773483276367365,-0.2616617728564492,-0.7526280879974365,-1.5958572888520663,0.0906011128571933,-1.1742426884247514,-0.3310134875701216,0.6307718625493308,32.49995177003967,8.65281755496698,0.42161460042731524,10,0.3336777687072754,0.4992809295654279,0.973844051361084,1.0282211303710938,1.6016521453857422,0,0.12043311874000029,2.3846051108538866,10.969334602355957,1.4036658277315899,10.84080696105957,1.3999944880045097,11.19672966003418,0.12043311874000029
3812,2014-10-21,11.181900024414062,11.181900024414062,10.825977325439453,10.910014152526855,25603446.0,0.02029775281778834,1.6181772263787606,55.00540227667374,28.186277523020365,26.642583955225337,0.24495443467626288,0.5972061529705464,0.6546314740488945,0.8787712366014055,18.32164369582444,0.3559226989746094,-0.31057018194916886,-0.48494410514831543,-1.3405591293558743,0.37067091905924343,-0.9127516172520949,-0.057136593044536,0.2750270303996025,60.10932130131362,37.398482030137366,0.42780751210377965,10,0.08403730392455877,0.27682876586913885,0.7736368179321289,0.7983541488647461,1.2704448699951172,1,0.10831123254509656,2.8095413080024394,10.959447860717773,2.3846051108538866,10.969334602355957,1.4036658277315899,10.84080696105957,0.10831123254509656
3813,2014-10-22,11.241220474243164,11.241220474243164,11.02865505218506,11.152238845825195,28813584.0,0.005305042050061548,3.777737288862174,0.32727566092468074,35.674149540053904,26.643676534763447,0.1121859984106699,0.48939311393406015,0.5951546560572574,0.8150620583812902,19.390343999868104,0.2125654220581037,-0.37403380796881436,-0.3789088249206536,-1.2194760389851282,0.46165838914382107,-0.7991924319528909,0.04137478211158374,0.1010748857005428,93.12983956715237,64.75596670458378,0.42028360703223766,10,-0.06426429748535156,0.2175083160400373,0.7167880535125732,0.6970148086547852,1.354482650756836,2,0.070360543073827,1.6181772263787606,11.181900024414062,2.8095413080024394,10.959447860717773,2.3846051108538866,10.969334602355957,0.070360543073827
3814,2014-10-23,11.359861373901367,11.384577751159668,11.132466316223145,11.206616401672363,19029378.0,0.010554094186662644,1.4878060257007477,1.7222091228671867,35.674149540053904,27.153056272891224,-0.07043372733692976,0.32841139234084693,0.4778921919984711,0.691020196246404,19.880180065418017,0.25211143493652344,-0.4114854187299066,-0.2226983547210697,-1.037616569370357,0.5922198599282176,-0.6301574620457142,0.18476075260357483,-0.7217321395874041,96.0318225872388,64.62051395568375,0.407459107324644,10,-0.22739505767822266,0.09886741638183416,0.6080338954925537,0.5215253829956055,1.3742551803588885,3,0.054395107053767155,3.777737288862174,11.241220474243164,1.6181772263787606,11.181900024414062,2.8095413080024394,10.959447860717773,0.054395107053767155
3815,2014-10-24,11.315370559692385,11.394465446472168,11.25605010986328,11.340086936950685,21480997.0,-0.0039164927057294685,1.0740513157613514,-0.1612867091088998,31.412122812626052,26.988809480714252,-0.07315924833264376,0.32288035268283544,0.52438837688692,0.7284546759104753,20.504573572925477,0.1384153366088885,-0.4467186140629167,-0.22492332458495845,-1.0003167283602288,0.5504700791903119,-0.6126200264725945,0.1627733773026776,-0.6623123550415073,86.44053664326594,54.86921701157062,0.38769670188763533,10,-0.18290424346924006,0.14335823059081676,0.6426379680633527,0.5338840484619123,1.3198795318603498,4,0.08955875865758745,1.4878060257007477,11.359861373901367,3.777737288862174,11.241220474243164,1.6181772263787606,11.181900024414062,0.08955875865758745
3816,2014-10-27,11.201672554016113,11.44389820098877,11.05831527709961,11.424124717712402,35413648.0,-0.010048102718022034,1.9433908694481046,9.000192923563684,31.9648286295228,27.404569176998645,-0.020515597274082253,0.3953325413186164,0.6357840182843226,0.8325481284174412,22.174381015698817,0.38558292388916016,-0.47347719402759303,-0.299568700790406,-1.059663258522333,0.46052585694152093,-0.6796159796563686,0.08047857807555658,-0.518958059692384,60.7998925821492,26.025664727846006,0.38004727886596334,10,-0.11122512817382812,0.25458383560180664,0.7612795829772949,0.6475820541381836,1.562105178833006,0,0.11209184896224644,1.0740513157613514,11.315370559692385,1.4878060257007477,11.359861373901367,3.777737288862174,11.241220474243164,0.11209184896224644
3817,2014-10-28,11.522992134094238,11.572425842285154,11.260993957519533,11.270879745483398,30644601.0,0.028684964546916936,-1.290917636824737,-1.1333330475267729,43.391517117886885,29.63218984011967,-0.3880696365610259,0.028767941652503737,0.315529637760509,0.5030792193838973,23.706163195243292,0.3707532882690412,-0.4728362816603724,0.05141105651855504,-0.651813454206005,0.7546355672431151,-0.300201198843725,0.40302331188083507,-0.7946066173706061,90.90909090909118,50.90999829517337,0.35161225536227975,10,-0.4177145957946795,-0.06673574447631836,0.451082706451416,0.3262624740600586,1.4385194778442365,1,0.09009013109865127,1.9433908694481046,11.201672554016113,1.0740513157613514,11.315370559692385,1.4878060257007477,11.359861373901367,0.09009013109865127
3818,2014-10-29,11.542765617370605,11.661405563354492,11.537821769714355,11.58725643157959,21423570.0,0.0017160024971172305,-3.5453174324798318,-0.1764721458319936,45.40816778497727,32.748723713963216,-0.3951502238154596,-0.03360867508889953,0.2978698903689221,0.47692514921091345,25.115571420183063,0.1384134292602539,-0.4787429601153814,0.0971372127532959,-0.5504831931069205,0.7447576186135123,-0.2266729901768123,0.4209474156834041,-0.7468568746020523,80.32799587593654,36.122215244354955,0.32381020293010776,10,-0.3312063217163086,-0.08650922775268555,0.43130922317504883,0.3064889907836914,1.211125373840332,2,0.07880080971840542,-1.290917636824737,11.522992134094238,1.9433908694481046,11.201672554016113,1.0740513157613514,11.315370559692385,0.07880080971840542
3819,2014-10-30,11.557596206665039,11.64163303375244,11.231332778930664,11.616915702819824,21906451.0,0.0012848384681842795,6.545463314538478,1.3332976078196004,49.7253015164332,35.57256326504785,-0.33258665363965,-0.06665118528518477,0.2818629731366613,0.4545514545251237,26.21001433264688,0.41030025482177557,-0.4778473447829086,0.12136020660400426,-0.513270357547972,0.7559907707559805,-0.19595507547198387,0.4386754886799924,-0.6751377818378916,82.78709522348692,33.5794250057351,0.31731528207598847,10,-0.3213200569152832,-0.10133981704711914,0.42018604278564453,0.2916584014892578,1.6609716415405256,3,0.08982031382410693,-3.5453174324798318,11.542765617370605,-1.290917636824737,11.522992134094238,1.9433908694481046,11.201672554016113,0.08982031382410693
3820,2014-10-31,11.85914134979248,11.888800621032715,11.636690139770508,11.765216827392578,29599720.0,0.026090645298158632,2.290334625700897,-1.583366826899889,56.73759544508812,39.79712332329583,-0.5527686158621936,-0.3885045288619935,-0.016103858366124157,0.1456404056168683,26.98724614222551,0.3312044143676758,-0.42323541096880746,0.42315254211425746,-0.21077980585938327,1.0570848900878982,0.10618636812743709,0.7401187161010778,-0.8987882111125991,96.42868216075064,42.65234419307869,0.31696617398682,10,-0.5017523765563965,-0.42265844345092773,0.13223528861999512,-0.009886741638183594,1.2358417510986328,4,0.07378065398327394,6.545463314538478,11.557596206665039,-3.5453174324798318,11.542765617370605,-1.290917636824737,11.522992134094238,0.07378065398327394
3821,2014-11-03,11.824538230895994,11.953064918518065,11.775103569030762,11.819594383239744,24709624.0,-0.002917843533173814,-2.7894159694583136,0.052636388558896095,56.33802242849627,42.925094979459814,-0.42750414094090594,-0.3836963204950816,0.016649579230096023,0.17378560382354458,28.55046049678277,0.1779613494873029,-0.3114967204417969,0.3949757575988748,-0.2191835819171466,1.0091350971148962,0.08789608784086411,0.7020554273568855,-0.7527713943337737,82.19191295879571,23.89379606087647,0.307079669758011,11,-0.3336782455444318,-0.40782880783081055,0.17672491073608576,0.024716377258302558,0.9491262435913104,0,0.06856181990586774,2.290334625700897,11.85914134979248,6.545463314538478,11.557596206665039,-3.5453174324798318,11.542765617370605,0.06856181990586774
3822,2014-11-04,11.700952529907227,11.918461799621582,11.671293258666992,11.82948112487793,21382325.0,-0.010451630209613927,-1.6315923075360965,-25.997685185185187,63.492017315805214,46.015969176765516,-0.24870154311392767,-0.28319554330669305,0.1337241366299189,0.29012917721395226,29.579304244828975,0.24716854095458984,-0.22353694412859326,0.2768277645111077,-0.3249611674612183,0.8786166964834337,-0.024066701475055297,0.5777222304972707,-0.5058039618711874,65.06842708224612,0.516250654512362,0.3008944659861627,11,-0.19526243209838867,-0.2966012954711914,0.3448011875152588,0.1483020782470703,1.0677680969238281,1,0.09083236601681355,-2.7894159694583136,11.824538230895994,2.290334625700897,11.85914134979248,6.545463314538478,11.557596206665039,0.09083236601681355
3823,2014-11-05,11.85914134979248,11.918461799621582,11.636690139770508,11.770160675048828,23090779.0,0.013519311310846494,1.7142811209561475,-0.6923025554269433,80.47330320822681,50.993652917673614,-0.34645382368697675,-0.45908175583023336,-0.029431253238486832,0.12183477663564268,30.611200377159292,0.2817716598510742,-0.11445066407890536,0.431309080123901,-0.1806682157122239,1.043286375960026,0.12532043220583944,0.7372977280419626,-0.5578844926889577,86.98636743830221,15.960070951208593,0.3059886479180621,11,-0.3534512519836426,-0.4547901153564453,0.19031977653503418,-0.009886741638183594,0.9145231246948242,2,0.09295531857079053,-1.6315923075360965,11.700952529907227,-2.7894159694583136,11.824538230895994,2.290334625700897,11.85914134979248,0.09295531857079053
3824,2014-11-06,11.86408519744873,12.056876182556152,11.700952529907227,11.814650535583494,19874997.0,0.00041688074291612587,-1.571417744369191,0.5555662733245648,78.91367323290847,56.27160296437166,-0.30435833493588405,-0.47720124508063044,-0.03795236223668397,0.10529073500111252,30.959861745795124,0.3559236526489258,-0.031652524031535734,0.42908501625061035,-0.20044341790190146,1.0586134504031222,0.11432079917435445,0.7438492333268663,-0.4715752117471723,54.1177084728221,-20.760855251778636,0.3147642170762563,11,-0.3064894676208496,-0.4893941879272461,0.18537592887878418,-0.014830589294433594,0.4547891616821289,3,0.07499994976043767,1.7142811209561475,11.85914134979248,-1.6315923075360965,11.700952529907227,-2.7894159694583136,11.824538230895994,0.07499994976043767
3825,2014-11-07,11.676237106323242,11.84925365447998,11.562539100646973,11.84925365447998,40350145.0,-0.015833339697011173,2.314302092921988,-3.4999035419398385,70.77360111351508,60.58368879592636,-0.06698199998116294,-0.29596185606255787,0.14469932618553827,0.27969708490558354,30.838831524994635,0.3015460968017578,0.024348547937167453,0.23579916954040492,-0.4003911651234908,0.8719895042043007,-0.08229599779154206,0.5538943368723519,-0.1774285291249491,23.0000964599209,-54.87458945016516,0.31809516733194765,11,-0.032132625579833984,-0.3287343978881836,0.3373844623565674,0.1730175018310547,0.26199817657470703,4,0.1320914201928185,-1.571417744369191,11.86408519744873,1.7142811209561475,11.85914134979248,-1.6315923075360965,11.700952529907227,0.1320914201928185
3826,2014-11-10,11.86408519744873,11.878914833068848,11.57736873626709,11.61197280883789,200860517.0,0.01608806753536718,1.1403578838349822,-1.4571576609102586,70.17539307329076,63.559675013193456,-0.16872903168084008,-0.4861538806870165,-0.045950736237804435,0.08086282365109909,30.52675806304158,0.3015460968017578,0.08046599081244565,0.4093114376068119,-0.2522851663565806,1.0709080415702044,0.07851313562511564,0.7401097395885081,0.19279098510742188,61.000096459920904,-18.33188723170793,0.33079830198169624,11,-0.21998071670532227,-0.5165824890136719,0.1495363712310791,-0.014830589294433594,-0.00494384765625,0,0.10374992112388703,2.314302092921988,11.676237106323242,-1.571417744369191,11.86408519744873,1.7142811209561475,11.85914134979248,0.10374992112388703
3827,2014-11-11,12.04204559326172,12.160687446594238,11.943178176879885,11.953064918518065,210538010.0,0.014999925645447831,-3.0000175381675347,0.3529405089291597,72.13108618970213,66.52888816927398,-0.2964987702059325,-0.6597872879546358,-0.22342804659195714,-0.10716044503987021,29.940835575555823,0.2966022491455078,0.1577595943574508,0.5630493640899683,-0.14802158590236836,1.274120314082305,0.20751388909379997,0.9185848390861366,-0.4646768569946307,80.16514563044909,2.4719828220471527,0.35553547499616867,11,-0.34603548049926935,-0.642637252807619,-0.028424024581910956,-0.19279098510742365,-0.21256446838379084,1,0.0607553654866555,1.1403578838349822,11.86408519744873,2.314302092921988,11.676237106323242,-1.571417744369191,11.86408519744873,0.0607553654866555
3828,2014-11-12,12.032158851623535,12.155742645263672,11.967894554138185,12.07170581817627,25718772.0,-0.0008210184525224706,-1.2352814344076521,-0.4444444444444267,69.76738056234913,68.75578584104242,-0.23455732327630763,-0.6156688536147286,-0.2163504240894838,-0.10481257044038728,28.37171621659013,0.1878480911254865,0.24852517476162994,0.5113911628723145,-0.22747302659279356,1.2502553523374225,0.14195906813976045,0.8808232576048685,-0.4547901153564453,78.51225438613274,3.0091477550783594,0.36943209473255445,11,-0.1705455780029297,-0.6327505111694336,-0.018537282943725586,-0.18290424346923828,0.08898067474365234,2,0.06121609465853539,-3.0000175381675347,12.04204559326172,1.1403578838349822,11.86408519744873,2.314302092921988,11.676237106323242,0.06121609465853539
3829,2014-11-13,12.061819076538086,12.21012020111084,11.997554779052734,12.111252784729006,20711228.0,0.0024650792331044613,-1.388881446033643,1.2500000000000449,72.14071700453039,70.46724379209158,-0.20693305197260514,-0.5788411847800017,-0.25570442698767337,-0.14238931492221596,25.605913500565062,0.21256542205810547,0.3006578065835619,0.48000078201294016,-0.2232200582666568,1.1832216222925371,0.12839036187314257,0.8316112021527378,-0.47278396606445305,77.0992197785691,2.8565392715191535,0.3516104201397984,11,-0.1754894256591797,-0.6376943588256836,-0.05808424949645996,-0.21256446838378906,-0.13347148895263672,3,0.059016421439603395,-1.2352814344076521,12.032158851623535,-3.0000175381675347,12.04204559326172,1.1403578838349822,11.86408519744873,0.059016421439603395
3830,2014-11-14,12.140913009643555,12.200234413146973,12.017329216003418,12.10136604309082,24333025.0,0.006557380159955883,1.312478146062674,-0.7999999999999713,78.44308091476239,72.9233614016767,-0.2702768698153548,-0.5962322077630446,-0.345207184980028,-0.2283887580062256,22.69064336900222,0.1829051971435547,0.3525785258824552,0.500515794754028,-0.18278712682701048,1.1838187163350664,0.15886433396350874,0.8421672555445472,-0.5270344955444344,89.0625,12.577448462003204,0.34165146079051933,11,-0.25458335876464844,-0.7167882919311523,-0.18908381462097168,-0.2916584014892578,-0.1680736541748047,4,0.014657987364372849,-1.388881446033643,12.061819076538086,-1.2352814344076521,12.032158851623535,-3.0000175381675347,12.04204559326172,0.014657987364372849
3831,2014-11-17,12.27932834625244,12.328761100769045,12.066762924194336,12.096423149108887,24283400.0,0.01140073538941766,-1.1632571104601865,4.625012057490068,75.75755016882073,74.28619838534509,-0.3770463903747565,-0.6647789771421841,-0.4920000995982985,-0.3721065777435566,19.971241907973774,0.2619981765747088,0.4011942377440043,0.5729371070861795,-0.08803911438569756,1.2339133285580566,0.24244899635024098,0.903425217822118,-0.64160016467285,87.17973451261678,12.002070596272816,0.3304881107359385,11,-0.3336782455444318,-0.7958831787109357,-0.41771554946899236,-0.43007373809814275,-0.1977357864379865,0,-0.027777827397097776,1.312478146062674,12.140913009643555,-1.388881446033643,12.061819076538086,-1.2352814344076521,12.032158851623535,-0.027777827397097776
3832,2014-11-18,12.393025398254395,12.432572364807127,12.274383544921875,12.27932834625244,117193395.0,0.009259224022350798,-1.5599660467628387,0.6216173940247303,77.21515664339415,73.92418210036368,-0.4271705083252453,-0.7200043095725768,-0.6089422028537292,-0.492866748030929,18.248539792507003,0.15818881988525213,0.415453238482943,0.6260778903961182,-0.054209918036477234,1.3063656988287136,0.28593398617982047,0.9662217946124159,-0.7138352415234372,91.48937916880483,16.26246541205046,0.3401439042162977,11,-0.39546966552734375,-0.8576745986938494,-0.561072826385498,-0.5437707901000977,-0.2916593551635742,1,-0.043079395975184065,-1.1632571104601865,12.27932834625244,1.312478146062674,12.140913009643555,-1.388881446033643,12.061819076538086,-0.043079395975184065
3833,2014-11-19,12.032158851623535,12.150799751281738,11.982725143432615,12.046989440917967,210682674.0,-0.02911851908910712,-1.9565093397974578,-0.13043952356985317,62.43519574097386,72.09324015681538,-0.04378490523498613,-0.3128862915478834,-0.2528717108584537,-0.1394180142553516,16.494651519130194,0.4103002548217791,0.4262606375595066,0.22566442489624094,-0.41685178060601835,0.8681806303985002,-0.09559367785488782,0.5469225276473697,-0.2926981182464843,10.988999340681636,-60.667504590852424,0.32125810275112926,11,-0.034603118896484375,-0.49680805206299006,-0.22492313385009766,-0.18290424346923828,-0.09886646270751953,2,-0.016844668462655643,-1.5599660467628387,12.393025398254395,-1.1632571104601865,12.27932834625244,1.312478146062674,12.140913009643555,-0.016844668462655643
3834,2014-11-20,11.977782249450685,12.037101745605467,11.869028091430664,12.022272109985352,24987603.0,-0.0045192722971333366,3.5333950688738813,2.9998713909075767,53.571424470246214,70.18188719645218,0.03175507564865043,-0.2211831938469988,-0.19637246726618152,-0.09521869066708888,15.536049365067079,0.1680736541748029,0.43208859620413165,0.14039177894592392,-0.4703361261841099,0.7511196840759577,-0.164972173619093,0.44575573151094083,-0.18287258555922925,19.298245614035466,-47.19132096058635,0.3053639525650168,11,0.027188301086424005,-0.44243144989014027,-0.32996940612793146,-0.24963998794555664,-0.2372817993164098,3,0.011968599355951515,-1.9565093397974578,12.032158851623535,-1.5599660467628387,12.393025398254395,-1.1632571104601865,12.27932834625244,0.011968599355951515
3835,2014-11-21,12.328761100769045,12.333704948425293,11.97283935546875,12.002498626708984,56130561.0,0.02930249056201162,1.14704989517106,-7.333411931148647,62.74996358641508,69.35683947568823,-0.24242260022634632,-0.518955811919037,-0.541106507980226,-0.4531743128211545,14.527604087820588,0.36086559295654297,0.40405550434691584,0.44070110321045064,-0.15565414530662736,1.0370563517275286,0.14252347895191164,0.7388787274689896,-0.4828384208043346,81.57886275445591,16.370164556954293,0.2981776242585391,11,-0.17796087265014826,-0.7316184043884295,-0.9256453514099139,-0.8453159332275408,-0.543769836425783,4,-0.032478000823506825,3.5333950688738813,11.977782249450685,-1.9565093397974578,12.032158851623535,-1.5599660467628387,12.393025398254395,-0.032478000823506825
3836,2014-11-24,12.45728874206543,12.516609191894533,12.308987617492676,12.358421325683596,50819832.0,0.010425024886593581,-1.100000000000018,0.30303030303029593,69.07731417157065,69.01753147367361,-0.31062029611709185,-0.5782393286494578,-0.6614483230430288,-0.5860288765045123,13.072358859715091,0.20762157440185725,0.3874481317129099,0.5064479351043705,-0.0485965025468893,1.0614923727556302,0.22892571627874148,0.7839701539299995,-0.5882606506347656,90.83968791142739,24.55518957465536,0.27752221882562983,11,-0.26447010040283203,-0.7934107780456543,-1.080125808715822,-0.9738435745239258,-0.7069015502929688,0,-0.0388888301963175,1.14704989517106,12.328761100769045,3.5333950688738813,11.977782249450685,-1.9565093397974578,12.032158851623535,-0.0388888301963175
3837,2014-11-25,12.561100006103516,12.655023574829102,12.422684669494627,12.477062225341795,46112361.0,0.008333375438873691,-1.4102434729270905,0.8500048229960784,68.2051282051282,68.84394787842685,-0.3722017281374761,-0.6327309647133692,-0.7566548748758635,-0.6911604632291173,12.329092111268086,0.23233890533447443,0.40145964679966895,0.5583538055419925,-0.021815219278160214,1.1385228303621453,0.2682692931319153,0.8484383179520698,-0.6273138046264641,88.05036788258819,23.377217524653602,0.2900845124100765,11,-0.2990741729736328,-0.8205995559692383,-1.1851727962493896,-1.0776548385620117,-1.2061824798584002,1,-0.03817400116678216,-1.100000000000018,12.45728874206543,1.14704989517106,12.328761100769045,3.5333950688738813,11.977782249450685,-0.03817400116678216
3838,2014-11-26,12.45234489440918,12.600646018981935,12.447402000427244,12.56604290008545,32245283.0,-0.008658088196216163,-1.4800018520376135,-1.352939173853807,64.47684704276483,67.992406771564,-0.2207939814233928,-0.47678346660932647,-0.6450029556771462,-0.5856343886598996,11.974882826997892,0.15324401855469105,0.40463028503076615,0.40411972999572754,-0.1667561599173908,0.9749956199088459,0.11868178503916837,0.6895576749522867,-0.43201020812988133,74.21376016773117,7.8664600721317015,0.28543794495655894,11,-0.19031906127929688,-0.6105055809020996,-1.0900118350982684,-0.9688997268676758,-1.2111244201660156,2,-0.02818576374927917,-1.4102434729270905,12.561100006103516,-1.100000000000018,12.45728874206543,1.14704989517106,12.328761100769045,-0.02818576374927917
3839,2014-11-27,12.595703125,12.595703125,12.422684669494627,12.482006072998047,20330098.0,0.01151254898627041,2.043499412850224,-0.9999916122159687,73.13429326105401,67.40254147670751,-0.313415585378074,-0.5674765147555867,-0.7859699136815692,-0.7277110424531976,10.670248181325817,0.17301845550537287,0.3928081013786766,0.4955726146698005,-0.07624878410345026,1.0673940134430513,0.20966191528317601,0.781483314056425,-0.49920577209472583,91.30433566981024,18.66945887901737,0.2859106993866252,11,-0.3336772918701172,-0.7390336990356445,-1.2778606414794922,-1.112257957458496,-1.3495397567749023,3,-0.05259021505272132,-1.4800018520376135,12.45234489440918,-1.4102434729270905,12.561100006103516,-1.100000000000018,12.45728874206543,-0.05259021505272132
3840,2014-11-28,12.734116554260256,12.744004249572756,12.536382675170898,12.605589866638185,28669590.0,0.010988940266901892,1.7999819942639108,1.130431135715484,72.4489303775914,67.03491705545981,-0.401003867330223,-0.671401077030298,-0.9238403993192161,-0.8629988991609014,10.525542791572558,0.20762157440185725,0.39518597223159624,0.5902372837066672,-0.035312929756955214,1.2157874971702896,0.277462176974856,0.9030123904384784,-0.5705960547241222,97.72705350017978,22.644718604873418,0.3127751067318108,11,-0.4276003837585467,-0.832956790924074,-1.4385190010070819,-1.2506713867187518,-1.2111244201660174,4,-0.0780278788789287,2.043499412850224,12.595703125,-1.4800018520376135,12.45234489440918,-1.4102434729270905,12.561100006103516,-0.0780278788789287
3841,2014-12-01,12.635250091552734,12.773664474487305,12.575929641723633,12.684683799743652,23518314.0,-0.007763904334175842,-1.3529411764705883,-0.38461823848037396,65.95744680851058,65.78406040713942,-0.27529017447256976,-0.5361738789044033,-0.8263654402221974,-0.7622604123482795,10.660944294316348,0.19773483276367188,0.39089915422184696,0.4508352279663086,-0.19240344894427608,1.0940739048768933,0.12921588951101626,0.7724545664216009,-0.39046186701147434,60.563433859831896,-13.302758081150976,0.3216193384552928,12,-0.31390380859375,-0.7192602157592773,-1.3396525382995605,-1.1518049240112305,-1.408860206604004,0,-0.06729259975454793,1.7999819942639108,12.734116554260256,2.043499412850224,12.595703125,-1.4800018520376135,12.45234489440918,-0.06729259975454793
3842,2014-12-02,12.76377773284912,12.76377773284912,12.595703125,12.655023574829102,18211001.0,0.010172148581555351,2.090909090909159,-2.199999999999964,68.49999999999997,66.4579275470312,-0.38632179332330274,-0.6123924184090548,-0.9527480558906039,-0.8872024791998427,10.488271807982763,0.16807460784911932,0.37387768853963443,0.5262216091155985,-0.1244115422868024,1.1768547605179993,0.20090503341439891,0.851538184816798,-0.43436930831649256,97.18310241855892,22.917131509131252,0.32531657570120026,12,-0.44243144989013494,-0.7612791061401349,-1.4904258251190168,-1.2803325653076154,-1.423690795898434,1,-0.07939581543076979,-1.3529411764705883,12.635250091552734,1.7999819942639108,12.734116554260256,2.043499412850224,12.595703125,-0.07939581543076979
3843,2014-12-03,12.961511611938475,12.966456413269045,12.788495063781738,12.823098182678224,39800558.0,0.015491798997757877,1.3999691332222652,1.2727185036435424,70.96772903018172,68.39085027591294,-0.4898795031212657,-0.7623932996372513,-1.1488635505911073,-1.0828482265563348,10.403766282923254,0.20267868041992543,0.36431765656570114,0.6688369750976548,-0.031680038800686816,1.3693539889959965,0.318578468148484,1.0190954820468257,-0.5610222194130987,99.09064761323432,24.142777249293104,0.3502585069491706,12,-0.4918637275695783,-0.8626170158386213,-1.6807446479797346,-1.4780664443969709,-1.3890857696533203,2,-0.12395113577752548,2.090909090909159,12.76377773284912,-1.3529411764705883,12.635250091552734,1.7999819942639108,12.734116554260256,-0.12395113577752548
3844,2014-12-04,12.753890991210938,13.11970043182373,12.748948097229006,12.961511611938475,33783974.0,-0.016018241308853542,-2.4091164193763768,-1.500003445020937,63.47827217489626,68.47177345241084,-0.17946274370119575,-0.5108860862773756,-0.9399320002951477,-0.8714840434170004,11.035576941431916,0.3707523345947248,0.336249181409066,0.4167260646820061,-0.28220293744447744,1.1156550668084897,0.06726156361876434,0.7661905657452479,-0.2515275349517019,37.28813559322034,-34.39239752044403,0.34946450106324134,12,-0.039546966552734375,-0.5783743858337402,-1.419983148574829,-1.2704458236694336,-1.2852764129638672,3,-0.11860462959971951,1.3999691332222652,12.961511611938475,2.090909090909159,12.76377773284912,-1.3529411764705883,12.635250091552734,-0.11860462959971951
3845,2014-12-05,13.218567848205565,13.2333984375,12.892305374145508,12.931852340698242,27458465.0,0.03643412487333064,1.1562465146422705,-1.3809587241509225,68.0608380359125,68.35883165955994,-0.5639525275887785,-0.900247043130717,-1.3994649842455544,-1.329677259360281,11.359048733603707,0.4795074462890625,0.3727670214711214,0.8042863845825181,0.07281495714263464,1.5357578120224016,0.43855067086257726,1.170022098302459,-0.5927369968334304,97.74429001198106,26.866646643999445,0.36573571371994135,12,-0.3905262947082502,-0.8205990791320783,-1.8723015785217267,-1.7351226806640607,-1.5621051788330043,4,-0.14921468820453365,-2.4091164193763768,12.753890991210938,1.3999691332222652,12.961511611938475,2.090909090909159,12.76377773284912,-0.14921468820453365
3846,2014-12-08,13.094983100891113,13.277888298034668,13.094983100891113,13.154303550720215,23124155.0,-0.009349329574400711,-5.16668274332015,-0.2068965517241392,63.446961254506064,67.83014644282414,-0.3804013478837245,-0.7164511439728223,-1.2663292392410845,-1.1990777063970217,11.863226871721073,0.1829051971435547,0.43961822479703727,0.6191567420959476,-0.12442958018512407,1.3627430643770193,0.24736358095541178,0.9909499032364835,-0.34763873229340625,73.18833589860803,4.714783521312057,0.3717931611405356,12,-0.24469661712646484,-0.674769401550293,-1.698047161102295,-1.6115379333496094,-1.285276412963869,0,-0.12004528411265392,1.1562465146422705,13.218567848205565,-2.4091164193763768,12.753890991210938,1.3999691332222652,12.961511611938475,-0.12004528411265392
3847,2014-12-09,12.773664474487305,13.060379981994627,12.773664474487305,12.966456413269045,30975626.0,-0.02453753654572821,-1.9743516178019869,3.2500080383267718,64.42309297596628,67.82417376873542,-0.028786775634433326,-0.35575065338784384,-0.9432992573624261,-0.8749094569010296,12.97558912439495,0.3213186264038086,0.45422058735616844,0.2612571716308594,-0.46424104846785497,0.9867553917295737,-0.1014919384184978,0.6240062816802165,0.5042238235473633,4.672811259316635,-68.13623324700566,0.3627491100493576,12,0.07662200927734375,-0.3534507751464844,-1.3198797702789307,-1.2902193069458008,-0.6871280670165998,1,-0.12113004789102833,-5.16668274332015,13.094983100891113,1.1562465146422705,13.218567848205565,-2.4091164193763768,12.753890991210938,-0.12113004789102833
3848,2014-12-10,12.768720626831055,12.971399307250975,12.69456958770752,12.862645149230955,23053708.0,-0.00038703440708998116,-1.2857086612623037,0.4871807555513647,65.68626746351448,66.99661534678658,0.028781121017050992,-0.30861919082899547,-0.9349132291199158,-0.8668000935283082,14.033632831275874,0.27682971954345525,0.4458530612163596,0.2194852352142327,-0.4775888305765221,0.9165593010049875,-0.12905179768114472,0.5680222681096101,0.5091676712036133,12.711925369571686,-64.1037149794124,0.34853703289537724,12,0.13841485977172852,-0.3485069274902344,-1.3136999607086182,-1.2852754592895508,-0.48939228057861506,2,-0.1118854215416355,-1.9743516178019869,12.773664474487305,-5.16668274332015,13.094983100891113,1.1562465146422705,13.218567848205565,-0.1118854215416355
3849,2014-12-11,12.773664474487305,12.892305374145508,12.669854164123535,12.76377773284912,30574586.0,0.0003871842607208187,-1.2500060287741332,-0.1052626234934769,60.22727721146522,65.63865388388368,0.05781575935162486,-0.2714145533351733,-0.9260872127862125,-0.870411897183784,15.127492239385882,0.22245121002197266,0.43441221399475083,0.18883681297302246,-0.47536682704215494,0.8530404529881999,-0.14326500703456624,0.5209386329806112,0.4808910751342772,17.073105698197846,-56.6970058682669,0.33210182000758887,12,0.1532444953918457,-0.3534507751464844,-1.3186438083648682,-1.2902193069458008,-0.4350166320800781,3,-0.09404025247425052,-1.2857086612623037,12.768720626831055,-1.9743516178019869,12.773664474487305,-5.16668274332015,13.094983100891113,-0.09404025247425052
3850,2014-12-12,12.31887435913086,12.73906135559082,12.274383544921875,12.669854164123535,26350413.0,-0.035603731119193904,-1.1123570175990012,-35.500048229954075,47.23320052614521,63.55818207473196,0.5001003192205253,0.20805886059903855,-0.4663527655109512,-0.4165261316880162,15.928516844626472,0.4992809295654297,0.42808563497783325,-0.2748513698577888,-0.9184642294660357,0.3687614897504581,-0.5966577996619122,0.04695505994633464,0.9005991073608399,4.4335429474526515,-64.4023536551334,0.32180642980412333,12,0.4572615623474121,0.10133934020996094,-0.8527309894561768,-0.8354291915893555,0.2966022491455078,4,-0.06902089883346918,-1.2500060287741332,12.773664474487305,-1.2857086612623037,12.768720626831055,-1.9743516178019869,12.773664474487305,-0.06902089883346918
3851,2014-12-15,11.93823528289795,12.45234489440918,11.933292388916016,12.27932834625244,42526314.0,-0.030898852048992342,-1.9577423456910887,0.971831024185589,38.790027891010496,60.257074062622024,0.8621326412376593,0.5921960758533871,-0.08795899649500072,-0.03885612103921332,16.625965615918737,0.5190525054931641,0.38049126588852467,-0.6384357929229729,-1.3331728463624941,0.05630126051654827,-0.9858043196427335,-0.2910672662032123,1.2056309898681636,0.43855455532361975,-63.24181851408463,0.34736852671976076,12,0.6673550605773926,0.4893932342529297,-0.4424316883087158,-0.4547901153564453,1.102370262145996,0,-0.02360253478410168,-1.1123570175990012,12.31887435913086,-1.2500060287741332,12.773664474487305,-1.2857086612623037,12.768720626831055,-0.02360253478410168
3852,2014-12-16,11.85914134979248,11.9926118850708,11.46861457824707,11.96295166015625,94165239.0,-0.006625261710059838,5.4242612025371955,0.30434600265054873,39.20863920933315,56.728286304749965,0.8933548732664907,0.6632469891469466,-0.007454171063733028,0.035515771986517564,17.35627441798245,0.5239973068237305,0.32016000498378006,-0.6908355236053474,-1.453035184937324,0.0713641377266292,-1.0719353542713357,-0.3097356929393591,1.1636675345886225,25.98687383550033,-34.85905721361806,0.38109983066598857,12,0.5141100883483887,0.5141100883483887,-0.36333775520324707,-0.37569618225097656,1.3594264984130842,1,-0.004168485761922525,-1.9577423456910887,11.93823528289795,-1.1123570175990012,12.31887435913086,-1.2500060287741332,12.773664474487305,-0.004168485761922525
3853,2014-12-17,11.82948112487793,11.873970985412598,11.65646266937256,11.789934158325195,43518659.0,-0.002501043207067455,2.384640498627263,-0.38095413080025353,35.45965291758148,53.61510638727054,0.8331658966849194,0.7135274963517162,0.024098155190536374,0.059681016603740034,18.88387731767993,0.2175083160400373,0.27987009052144174,-0.7103618621826175,-1.5061969739930934,0.0854732496278583,-1.1082794180878555,-0.3124443062773796,1.0068244427670887,25.34725571525031,-30.338632839436617,0.3979175559052377,12,0.5437703132629395,0.5437703132629395,-0.2817718982696533,-0.3460359573364258,1.3347101211547852,2,0.02173005560253838,5.4242612025371955,11.85914134979248,-1.9577423456910887,11.93823528289795,-1.1123570175990012,12.31887435913086,0.02173005560253838
3854,2014-12-18,12.121139526367188,12.131026268005373,11.93823528289795,11.987668991088867,43724540.0,0.024655215085967574,1.5161306382554662,3.374987942509887,39.00709802082505,50.38691305226082,0.49429285637316944,0.45656822440333755,-0.2601682904691138,-0.23354314974334223,19.790551719170402,0.3015451431274432,0.22478360381548512,-0.42587132453918386,-1.2027479312076181,0.3510052821292504,-0.814309627873401,-0.03743302120496672,0.5510431225500767,51.36184842661542,0.9528281506522163,0.38843830333421736,12,0.25211191177368164,0.25211191177368164,-0.490628719329834,-0.6376943588256836,0.9787874221801776,3,0.013050655801885913,2.384640498627263,11.82948112487793,5.4242612025371955,11.85914134979248,-1.9577423456910887,11.93823528289795,0.013050655801885913
3855,2014-12-19,11.92834758758545,12.24472427368164,11.834424018859865,12.175517082214355,58000017.0,-0.01590543020830315,1.1282023377869583,-1.8518656129871243,37.73583469640255,47.53012121247155,0.5417959261659995,0.6512120791819633,-0.057131949590701225,-0.04132280360549245,20.759239355183272,0.41030025482177557,0.13396826155296893,-0.5986425876617432,-1.4186421672915586,0.22135699196807224,-1.0086423774766509,-0.18864279784683546,0.5994068928513911,46.73364252226819,-2.2921465893201187,0.40999978981490764,12,0.3361496925354004,0.4449038505554199,-0.2731204032897949,-0.4449024200439453,1.3001060485839862,4,0.034397074012900264,1.5161306382554662,12.121139526367188,2.384640498627263,11.82948112487793,5.4242612025371955,11.85914134979248,0.034397074012900264
3856,2014-12-22,11.97283935546875,12.061819076538086,11.89374542236328,11.97283935546875,60880962.0,0.003729918796934184,-1.124987942509862,-0.0,35.86574142401429,44.35708215114354,0.3591578675667275,0.5992916815565419,-0.09096982776508078,-0.08479142107808535,21.22120192848763,0.16807365417480646,0.07106688019599261,-0.5299283504486088,-1.386406697633296,0.32654999673607854,-0.9581675240409524,-0.1016891768562651,0.4278183367053181,64.96823582900186,21.123820213078282,0.42823917359234387,12,0.24716758728027344,0.40041208267211914,-0.3176121711730957,-0.4893941879272461,1.1814641952514648,0,0.053674590773999276,1.1282023377869583,11.92834758758545,1.5161306382554662,12.121139526367188,2.384640498627263,11.82948112487793,0.053674590773999276
3857,2014-12-23,12.081592559814453,12.10630989074707,11.903631210327148,11.967894554138185,20320783.0,0.009083326111448242,1.484832541199717,100.0,33.75914168976658,40.80962373183822,0.1585875067353797,0.47724149179374464,-0.1869483352898591,-0.1886424925770669,21.26477914302032,0.20267868041992188,-0.05239599254331573,-0.3971997737884525,-1.2734209046235936,0.4790213570466886,-0.835310339206023,0.04091079162911804,0.20721995868837517,72.2688489827944,33.949847633716914,0.43811056541757076,12,0.09886741638183594,0.291658878326416,-0.36704492568969727,-0.5981473922729492,0.7217321395874023,1,0.07937802739841948,-1.124987942509862,11.97283935546875,1.1282023377869583,11.92834758758545,1.5161306382554662,12.121139526367188,0.07937802739841948
3858,2014-12-24,12.10136604309082,12.131026268005373,12.022272109985352,12.131026268005373,9712142.0,0.0016366619862795417,6.3333333333325745,-0.2608684711586243,37.05882842472306,38.23535164442242,0.038213082421174605,0.4530536507975249,-0.1818203783094603,-0.20358589597013577,21.281092334789538,0.10875415802002131,-0.16206347592695636,-0.359877347946167,-1.25223888821367,0.5324841923213359,-0.8060581180799176,0.08630342218758358,0.08902272258131738,65.06016535303112,25.511503107636322,0.4461807701337512,12,0.002471923828125,0.27188539505004883,-0.3349127769470215,-0.5660152435302752,0.993617057800293,2,0.09232030509089517,1.484832541199717,12.081592559814453,-1.124987942509862,11.97283935546875,1.1282023377869583,11.92834758758545,0.09232030509089517
3859,2014-12-29,11.933292388916016,11.96295166015625,11.700952529907227,11.86408519744873,26974276.0,-0.013888816648990221,3.0769909994138116,-2.3333333333331936,21.111132546649117,35.33289964670064,0.08330408967986713,0.5997037917251777,0.021189307217897024,-0.02892677859933812,21.695292578107093,0.40041351318359375,-0.26345274198391166,-0.4948304653167721,-1.414919906566924,0.4252589759333798,-0.9548751859418481,-0.03478574469169615,0.19773387908935725,42.727460863648005,10.104751246644547,0.4600447206250762,12,0.027187347412109375,0.4399590492248535,-0.1668391227722168,-0.3979415893554705,1.122143745422365,0,0.1031483028321667,6.3333333333325745,12.10136604309082,1.484832541199717,12.081592559814453,-1.124987942509862,11.97283935546875,0.1031483028321667
3860,2014-12-30,11.740500450134276,11.903631210327148,11.725669860839846,11.903631210327148,18220121.0,-0.016155804492045345,1.1818245593522334,-2.357135967148533,20.474158719810518,33.29780307212286,0.2072169167187461,0.7528381776088775,0.24325385950593237,0.17002785687907185,21.696069019698893,0.2076225280761701,-0.38138179168223374,-0.6379415988922137,-1.5950216464236355,0.31913844863920815,-1.1164816226579237,-0.15940157512650366,0.3905258178710973,9.195613850298352,-17.540035540098103,0.4785400237657107,12,0.1161689758300799,0.6327509880065936,0.029660224914552558,-0.20514965057373047,1.235842704772951,1,0.11578948479981888,3.0769909994138116,11.933292388916016,6.3333333333325745,12.10136604309082,1.484832541199717,12.081592559814453,0.11578948479981888
3861,2014-12-31,11.784991264343262,11.784991264343262,11.68612289428711,11.71578311920166,9859875.0,0.0037895159919250077,1.85713104588673,-0.42424951039139,25.49023130983531,31.77353552773421,0.15500261422553585,0.6760431276247516,0.22947491182644164,0.1310738225228114,21.647124391312715,0.09886837005615234,-0.48714059509964613,-0.5509378433227532,-1.5351390414140678,0.43326335476856137,-1.0430384423684096,-0.0588372442770968,0.26654560089111534,22.22243657760192,-7.00229219338566,0.49210059904565717,12,0.1656022071838379,0.5882601737976074,0.08898019790649414,-0.24964046478271662,1.2457284927368164,2,0.12248310918935701,1.1818245593522334,11.740500450134276,3.0769909994138116,11.933292388916016,6.3333333333325745,12.10136604309082,0.12248310918935701
3862,2015-01-02,11.750387191772461,11.903631210327148,11.64163303375244,11.86408519744873,24004852.0,-0.002936283260175143,1.717963938562013,-1.6428413945156402,25.12080783981142,30.62477496353754,0.1928363841633587,0.6649248768075804,0.2878505654362282,0.17075395351431055,21.436214608652985,0.2619981765747088,-0.5308892628581514,-0.5348723888397213,-1.5306057987125925,0.46086102103314985,-1.0327390937761578,-0.03700568390328485,0.2311989990234391,22.222243874302084,-8.715693581750227,0.49786670493643587,1,0.19279146194458008,0.6228642463684082,0.17796111106872559,-0.1730179786682129,1.1023712158203125,4,0.11947830620685984,1.85713104588673,11.784991264343262,1.1818245593522334,11.740500450134276,3.0769909994138116,11.933292388916016,0.11947830620685984
3863,2015-01-05,11.354917526245115,11.765216827392578,11.295597076416016,11.64163303375244,31002826.0,-0.033655883765621786,-1.31707081805073,2.521728554533178,20.892510407103856,28.61204300645741,0.5743041572545895,0.9843282279280263,0.7010741704614922,0.5676307909030918,20.936579803776112,0.4696197509765625,-0.5287294486336407,-0.8500123500824,-1.8748323509393465,0.17480765077454663,-1.3624223505108741,-0.33760234965392577,0.5651120710449256,8.888895240163674,-22.819578998653828,0.5124100004284736,1,0.4152431488037127,0.9318251609802264,0.6463456153869647,0.2916588783264178,1.6411981582641602,0,0.12755770086475526,1.717963938562013,11.750387191772461,1.85713104588673,11.784991264343262,1.1818245593522334,11.740500450134276,0.12755770086475526
3864,2015-01-06,11.241220474243164,11.419180870056152,11.206616401672363,11.41423797607422,29842211.0,-0.010013023145184263,1.324337289090037,0.6034466127599907,24.292475580170063,27.118336437987132,0.6147009426060563,1.0317896391899115,0.8277453040938045,0.6821671122206112,20.08787238985414,0.21256446838378906,-0.5265148068449026,-0.8880758762359626,-1.9642958756207367,0.18814412314881146,-1.4261858759283506,-0.3499658765435747,0.6624107360839844,4.964610814737991,-28.94667750539926,0.538109999692387,1,0.4276008605957031,1.0010318756103516,0.8107120990753174,0.40535593032836914,1.571990966796875,1,0.1649075944107179,-1.31707081805073,11.354917526245115,1.717963938562013,11.750387191772461,1.85713104588673,11.784991264343262,0.1649075944107179
3865,2015-01-07,11.246163368225098,11.409295082092285,11.181900024414062,11.295597076416016,22330027.0,0.0004397115058154544,-1.5555692505559873,0.28571507314437866,29.885057471264417,26.453815998792702,0.5619039984052705,0.9185997287793644,0.8375357174181133,0.6786532485876844,18.94147258795839,0.22739505767822266,-0.512179851810389,-0.7845127582550049,-1.8002393647126738,0.231213848202664,-1.2923760614838393,-0.27664945502617044,0.5459454727172854,8.904055286142787,-28.033380436799852,0.5078633032288349,1,0.41029977798461914,0.9837307929992676,0.8131842613220215,0.40041303634643555,1.6906328201293945,2,0.16087911111314646,1.324337289090037,11.241220474243164,-1.31707081805073,11.354917526245115,1.717963938562013,11.750387191772461,0.16087911111314646
3866,2015-01-08,11.522992134094238,11.552652359008787,11.295597076416016,11.399408340454102,20183081.0,0.024615396095995834,1.8108181386836928,-2.4999903540079096,41.23711340206188,27.284701744603293,0.23976801329236963,0.5459542868254808,0.5826261895173452,0.4033780750441949,17.428503416042325,0.30648899078368963,-0.5244563145822632,-0.42908444404602086,-1.3354378642413867,0.47726897614934494,-0.8822611541437038,0.024092266051662037,0.15927911987304633,47.26027035240952,8.568456591621235,0.45317671009768257,1,0.13347101211547852,0.706902027130127,0.580845832824707,0.1680746078491211,1.5077276229858398,3,0.12612618353811178,-1.5555692505559873,11.246163368225098,1.324337289090037,11.241220474243164,-1.31707081805073,11.354917526245115,0.12612618353811178
3867,2015-01-09,11.22638988494873,11.532878875732422,11.122578620910645,11.483445167541506,44926234.0,-0.02574003745675746,1.3055582349978028,-2.080008025496399,36.19909502262447,27.18917581103678,0.44958054456301255,0.7596423909622736,0.8877943845160541,0.6996670982080744,17.48464653810143,0.41030025482177734,-0.5264627032599591,-0.6483229637146,-1.5229868153446144,0.2263408879154145,-1.0856548895296072,-0.21099103789959273,0.3658145476989745,16.15392035378531,-23.22514371547578,0.43733192581500724,1,0.3163752555847168,0.9738435745239258,0.8922781944274902,0.4795069694519043,1.769725799560545,4,0.1607221814512625,1.8108181386836928,11.522992134094238,-1.5555692505559873,11.246163368225098,1.324337289090037,11.241220474243164,0.1607221814512625
3868,2015-01-12,11.340086936950685,11.41423797607422,11.246163368225098,11.251107215881348,23949649.0,0.010127659306968129,-2.400000000000036,-0.3461501361568929,30.541871921182377,28.237035741540474,0.24198728056499696,0.5622550507877992,0.7835236032988018,0.5867094331748035,17.871692068861275,0.18784809112549006,-0.526389486234013,-0.4631942272186258,-1.2603536975567788,0.33396524311952724,-0.8617739623877032,-0.06461449204954839,0.21256542205810192,50.574656569800936,12.18624203171737,0.39857973516907674,1,0.17301797866821111,0.8601465225219709,0.821835517883299,0.3658099174499494,1.6461420059204102,0,0.13339152327952442,1.3055582349978028,11.22638988494873,1.8108181386836928,11.522992134094238,-1.5555692505559873,11.246163368225098,0.13339152327952442
3869,2015-01-13,11.572425842285154,11.65646266937256,11.236276626586914,11.251107215881348,20328324.0,0.020488282552527215,-1.3943602270473352,3.6111444556385868,41.30437112558472,30.5515037866265,-0.05243817587822974,0.24802443990945733,0.5630270090444771,0.35473198202380196,18.051317700698803,0.4201860427856463,-0.5262164145930832,-0.17079339027404927,-0.8290129982574364,0.4874262177093378,-0.4999031942657428,0.15831641371764427,-0.44984722137450994,84.25934857400023,44.98806190710471,0.32910980399169365,1,-0.05932092666625799,0.6278076171875018,0.7118453979492205,0.22986698150634943,1.4286327362060582,1,0.1230243219206486,-2.400000000000036,11.340086936950685,1.3055582349978028,11.22638988494873,1.8108181386836928,11.522992134094238,0.1230243219206486
3870,2015-01-14,11.46861457824707,11.681180000305176,11.349973678588867,11.41423797607422,27343954.0,-0.008970570686982704,-2.6216173940247147,0.16922953636840757,38.028140949292855,31.944604857677337,0.009778562370133415,0.3002650559278912,0.6679972624735697,0.45893616466003984,19.2169599216469,0.3312063217163086,-0.5479622661522594,-0.23209166526794434,-0.8418083907376186,0.3776250602017299,-0.5369500280027815,0.0727666974668928,-0.33535827636718807,61.946849775325404,24.855075793041834,0.3048583627348373,1,0.04449033737182617,0.7316188812255859,0.9763157367706299,0.41030025482177734,1.6510858535766602,2,0.11724143780568874,-1.3943602270473352,11.572425842285154,-2.400000000000036,11.340086936950685,1.3055582349978028,11.22638988494873,0.11724143780568874
3871,2015-01-15,11.65646266937256,11.725669860839846,11.231332778930664,11.57736873626709,26774123.0,0.016379318516971386,3.5454545454544877,1.4545582096882488,40.27149321266973,33.62801434355049,-0.22151309289371746,0.09510077338758371,0.48463040043741223,0.27005148419247504,19.576514416120833,0.49433708190918146,-0.5163724640897769,-0.030154943466184747,-0.6296988866823359,0.5693889997499664,-0.3299269150742603,0.2696170281418908,-0.5012894195556665,88.52459016393446,53.57403200145434,0.299771971608076,1,-0.21256494522094904,0.5437707901000959,0.95654249191284,0.27930116653442205,1.5522184371948242,3,0.1098389413064409,-2.6216173940247147,11.46861457824707,-1.3943602270473352,11.572425842285154,-2.400000000000036,11.340086936950685,0.1098389413064409
3872,2015-01-16,11.809706687927244,11.85914134979248,11.592199325561525,11.65646266937256,21732936.0,0.013146700066850814,1.117635043123,1.9374939712548551,43.71000974471635,36.163292047729655,-0.4084060013235913,-0.06538919514937014,0.34172485917018314,0.11507284361429093,18.72277861964293,0.26694202423095525,-0.46233780288687853,0.12556080818176163,-0.471390350109143,0.7225119664726662,-0.17291477096369157,0.4240363873272148,-0.6203036414489738,92.12583832721887,58.46475919712867,0.2984755791454524,1,-0.3188467025756818,0.2817726135253924,0.8255434036254901,0.1483020782470721,1.46323871612549,4,0.10339063462101428,3.5454545454544877,11.65646266937256,-2.6216173940247147,11.46861457824707,-1.3943602270473352,11.572425842285154,0.10339063462101428
3873,2015-01-19,12.086536407470705,12.145856857299805,11.943178176879885,11.982725143432615,31536045.0,0.023440863254161615,-1.2162156525366523,0.6774245743304182,53.156811127264184,39.37044044185122,-0.6375912493750935,-0.33937341458267234,0.07356388075316822,-0.16197828078712995,17.481605563589113,0.33615016937256037,-0.4265835329023062,0.3895377635955821,-0.23118468272472015,1.0102602099158844,0.0791765404354301,0.6998989867557341,-0.8552036285400408,93.51351689559829,58.479456989582125,0.3103612231601512,1,-0.4523186683654803,-0.039547443389894354,0.5487136840820295,-0.1285276412963885,1.329765319824217,0,0.07525557747679956,1.117635043123,11.809706687927244,3.5454545454544877,11.65646266937256,-2.6216173940247147,11.46861457824707,0.07525557747679956
3874,2015-01-20,12.27932834625244,12.29415798187256,12.10136604309082,12.121139526367188,32197228.0,0.015950966619566076,1.0526366557852909,1.5238117110992013,61.099799614946384,42.83874512448255,-0.7461023281539205,-0.5477921908484689,-0.10829970643688291,-0.3531624202340513,17.19343498525827,0.20762157440185547,-0.38043654333419497,0.5744202613830556,-0.07253518277066995,1.221375705536781,0.2509425393061928,0.8978979834599183,-0.9565431594848608,98.60469665387382,57.81122347123164,0.32347772207686265,1,-0.5709600448608381,-0.27188634872436346,0.38434624671936213,-0.3213195800781232,1.364368438720705,1,0.05756834386095688,-1.2162156525366523,12.086536407470705,1.117635043123,11.809706687927244,3.5454545454544877,11.65646266937256,0.05756834386095688
3875,2015-01-21,12.338647842407227,12.35347843170166,12.086536407470705,12.259553909301758,22599072.0,0.004830842085340237,3.9090478612392032,0.49999698564565015,61.33601286236421,45.07195617562725,-0.7086812596629617,-0.6058596953304907,-0.1497204023956087,-0.4101971434605627,17.31340123228061,0.26694202423095525,-0.27387280901783306,0.6132247447967529,-0.0873618441452173,1.3138113337387232,0.2629314503257678,0.963518039267738,-0.8992979202270508,98.67837216516311,53.24166164405078,0.35029329447098534,1,-0.6006193161010742,-0.40782785415649414,0.3349134922027588,-0.38063907623291016,1.423689842224121,2,0.05368584504108442,1.0526366557852909,12.27932834625244,-1.2162156525366523,12.086536407470705,1.117635043123,11.809706687927244,0.05368584504108442
3876,2015-01-22,12.615476608276367,12.650079727172852,12.378194808959961,12.407855033874512,39444804.0,0.02243590784054117,-1.037033464447374,2.625,66.1141744592559,48.395853890808525,-0.9099332585855251,-0.8770415328871035,-0.41112039107689924,-0.6829503168651492,17.721982463368036,0.311431884765625,-0.16497072533328527,0.8579216480255134,0.05769355341925042,1.6581497426317764,0.457807600722381,1.2580356953286458,-1.0481486947631833,96.72901408857012,46.35830021989784,0.4001140473031318,1,-0.6747703552246094,-0.7291474342346191,-0.01730179786682129,-0.6574678421020508,1.1221446990966797,3,0.03996867016633909,3.9090478612392032,12.338647842407227,1.0526366557852909,12.27932834625244,-1.2162156525366523,12.086536407470705,0.03996867016633909
3877,2015-01-23,13.040605545043945,13.094983100891113,12.86758804321289,12.87253189086914,49205519.0,0.033698999250545425,-1.5555555555555556,0.8095192161942427,81.05645631716189,54.0085854903618,-1.174123969668658,-1.292928949710337,-0.8212994805044964,-1.100858728624294,18.643552778503707,0.4795064926147461,-0.06020644758511118,1.2350999355316166,0.2577817028096323,2.212418168253601,0.7464408191706244,1.7237590518926087,-1.3000373413452149,95.2789266034916,38.02268494037101,0.48865911636099235,1,-0.8774476051330566,-0.9318246841430664,-0.523996114730835,-1.082596778869629,0.7266759872436523,4,0.012888631662301586,-1.037033464447374,12.615476608276367,3.9090478612392032,12.338647842407227,1.0526366557852909,12.27932834625244,0.012888631662301586
3878,2015-01-26,13.218567848205565,13.228453636169435,12.907135009765625,12.926909446716307,30106956.0,0.013646782164134619,1.0635047985349873,1.7353011268852347,85.58717144841269,58.92889663734268,-1.1818900343285197,-1.457635574227675,-0.9816170373513824,-1.272070991211514,19.788472913072955,0.32131862640381037,0.015503885930510108,1.3572021484374979,0.1979127645886436,2.516491532286352,0.7775574565130707,1.936846840361925,-1.2342049630122052,99.13428156477366,33.80680145989683,0.5796446919244275,1,-0.9886746406555158,-1.0430517196655256,-0.8453164100646955,-1.2605590820312482,0.33120536804199574,0,0.004113725213775732,-1.5555555555555556,13.040605545043945,-1.037033464447374,12.615476608276367,3.9090478612392032,12.338647842407227,0.004113725213775732
3879,2015-01-27,13.164191246032715,13.203737258911133,13.045550346374512,13.144416809082033,25082700.0,-0.0041136530672066796,2.2000115753021636,0.06779999084446102,83.916083916084,64.02755696698614,-0.9811554582697486,-1.3769098040299674,-0.9108199372767345,-1.214743944789456,20.150305816729997,0.1730175018310529,0.1392218303665107,1.2412806034088142,-0.056506725224229726,2.539067932041858,0.5923869390922913,1.890174267725337,-0.9310102106441409,94.37241259509233,21.002762219406605,0.6488936643165221,1,-0.934298038482666,-0.9886751174926758,-0.7909398078918457,-1.2061824798583984,0.4844493865966797,1,0.019151232046874522,1.0635047985349873,13.218567848205565,-1.5555555555555556,13.040605545043945,-1.037033464447374,12.615476608276367,0.019151232046874522
3880,2015-01-28,13.099926948547365,13.2581148147583,12.986228942871096,13.228453636169435,32839255.0,-0.004881750521872563,1.8947272228822436,-6.499638292742325,80.15121411837485,68.45863706762005,-0.7388527977497148,-1.2707297564987474,-0.8330931675204507,-1.1485833195367388,20.452577273815532,0.27188587188720525,0.2768436641248311,1.1090449810028087,-0.28718216460053014,2.5052721266061475,0.4109314082011384,1.807158553804479,-0.6676913930026185,82.02247191011256,5.129150943682191,0.6981135728016697,1,-0.674769878387453,-0.9095802307128924,-0.7266755104064959,-1.1419181823730487,0.5437698364257795,2,0.04150937929360565,2.2000115753021636,13.164191246032715,1.0635047985349873,13.218567848205565,-1.5555555555555556,13.040605545043945,0.04150937929360565
3881,2015-01-29,13.228453636169435,13.243284225463867,12.917021751403807,13.050493240356445,29664568.0,0.009811252240328194,2.14285714285716,-1.3846182384803878,90.90906965070218,73.70297705717402,-0.6939151073668857,-1.3550450216044734,-0.9508485472177686,-1.274131324930723,20.577665802558165,0.32626247406006037,0.38608021005760484,1.1653985500335704,-0.3316091405870729,2.6624062406542137,0.41689470472324963,1.9139023953438912,-0.6310422287819772,92.40482836260139,7.504999341916857,0.7485038453103217,1,-0.6278071403503436,-1.0381069183349627,-0.909579277038576,-1.270444869995119,0.3312063217163068,3,0.04035876476160127,1.8947272228822436,13.099926948547365,2.2000115753021636,13.164191246032715,1.0635047985349873,13.218567848205565,0.04035876476160127
3882,2015-01-30,13.154303550720215,13.268000602722168,13.050493240356445,13.243284225463867,28201356.0,-0.0056053479483405555,2.1428650171906543,-0.5000026794566013,87.67966901762196,77.53885015610267,-0.45703852746112617,-1.2335700215808743,-0.8702320598709345,-1.1954302153999325,21.18584137103113,0.21750736236572266,0.5229904463545179,1.0210526466369636,-0.5443237207240124,2.5864290139979396,0.23836446295647562,1.8037408303174516,-0.4247514618585875,68.49324118976202,-19.891392522541878,0.7826881836804883,1,-0.4770350456237793,-0.9590139389038086,-0.8576743602752686,-1.1962947845458984,0.22245121002197266,4,0.044344252388861305,2.14285714285716,13.228453636169435,1.8947272228822436,13.099926948547365,2.2000115753021636,13.164191246032715,0.044344252388861305
3883,2015-02-02,12.803324699401855,12.996115684509276,12.655023574829102,12.98128604888916,40196490.0,-0.026681674933610844,2.2857247848015603,2.0,74.36399653121632,79.01264981346598,0.007050845240065939,-0.8100480218293828,-0.5050983011152752,-0.8405532182591635,20.471510741910908,0.4992799758911133,0.645136051756042,0.5976534366607673,-0.9500250925694562,2.145331965890991,-0.17618582795434534,1.37149270127588,0.4646759033203125,24.19358602760314,-62.03964666504449,0.7738392646151118,2,-0.12605619430541992,-0.6080350875854492,-0.5264689922332764,-0.8453159332275391,0.23233795166015625,0,0.07528957169466888,2.1428650171906543,13.154303550720215,2.14285714285716,13.228453636169435,1.8947272228822436,13.099926948547365,0.07528957169466888
3884,2015-02-03,13.094983100891113,13.104869842529295,12.857702255249025,12.912078857421875,31696078.0,0.02277989571746808,1.439020717757615,-1.0277750983355305,79.96358766562925,81.0823803471621,-0.1751593426347693,-1.0073539663145041,-0.7771678669214968,-1.1227892212520167,19.618907475438295,0.30154514312743963,0.7663079713511518,0.796623706817627,-0.7297483503291247,2.3229957639643786,0.033437678244251146,1.5598097353910028,0.1730175018310547,71.77422742484283,-16.80687897915469,0.7631860285733756,2,-0.27188539505004883,-0.899693489074707,-0.856438398361206,-1.1369743347167969,0.044490814208984375,1,0.03473010326569259,2.2857247848015603,12.803324699401855,2.1428650171906543,13.154303550720215,2.14285714285716,13.228453636169435,0.03473010326569259
3885,2015-02-04,13.05543613433838,13.174077033996582,12.95162582397461,13.099926948547365,38028244.0,-0.0030200089796252882,1.3076930687192494,-0.2432464844177716,77.26398521466913,82.32124820887468,-0.025974860474875072,-0.8699117757779664,-0.7294025530514148,-1.073954161833596,18.726571031170753,0.22245121002197266,0.8486006723854516,0.6666131019592303,-0.8108655958450726,2.144091799763533,-0.07212624694292025,1.4053524508613808,0.20030492782592546,65.32260448414895,-22.30457080676875,0.7387393489021514,2,-0.09392404556274592,-0.8601465225219744,-0.8885705471038836,-1.0974273681640643,0.07415103912353338,2,0.045437355917261835,1.439020717757615,13.094983100891113,2.2857247848015603,12.803324699401855,2.1428650171906543,13.154303550720215,0.045437355917261835
3886,2015-02-05,12.976343154907227,12.98128604888916,12.862645149230955,12.902192115783693,15997260.0,-0.006058241074239135,1.823545432880579,-1.6666595215638802,73.41274443718447,81.4719468888772,0.1225809300100611,-0.7129057414474698,-0.6469843130748245,-0.9857808384988545,18.2534872107222,0.19279098510742543,0.8983408011144753,0.5148525714874275,-0.9258260680999975,1.9555312110748524,-0.205486748306285,1.23519189128114,0.26738355751037624,52.41951418351996,-33.2077252197982,0.7203393197937126,2,-0.014831066131591797,-0.7810535430908203,-0.8613827228546143,-1.0183343887329102,0.11863994598388672,3,0.051428481976723006,1.3076930687192494,13.05543613433838,1.439020717757615,13.094983100891113,2.2857247848015603,12.803324699401855,0.051428481976723006
3887,2015-02-06,13.030719757080078,13.080153465270994,12.95162582397461,13.015889167785645,13237281.0,0.004190441137670531,1.2608600833746126,0.2000051444960371,70.80612906235737,79.82960884598216,0.07448774001332836,-0.6589608522233075,-0.7006818935043668,-1.0311423032568143,17.433177527696756,0.12852764129638494,0.9506079601709665,0.4790126800537102,-0.8582786734378125,1.816304033545233,-0.18963299669205114,1.1476583567994716,0.20123289258575383,72.3810188749272,-11.742679976285658,0.6686456767457614,2,-0.06920766830444336,-0.8354301452636719,-0.8687973022460938,-1.0109190940856934,0.07909297943115234,4,0.0405917869976653,1.823545432880579,12.976343154907227,1.3076930687192494,13.05543613433838,1.439020717757615,13.094983100891113,0.0405917869976653
3888,2015-02-09,12.852758407592773,12.892305374145508,12.69456958770752,12.86758804321289,20400499.0,-0.013657062142757859,5.153830172439379,-0.9999356954536686,62.719303997891465,77.47441107729412,0.21803030376501908,-0.3814189431159605,-0.5205894100358073,-0.8473981516530333,16.269305974969818,0.3361501693725586,0.963476542397558,0.2254177570343021,-0.9887836110287118,1.439619125097316,-0.38168292699720396,0.8325184410658082,0.3676556605763235,32.989856801909305,-47.26547460310913,0.6071006840315066,2,0.10875368118286133,-0.6574687957763672,-0.6945433616638184,-0.8082408905029297,0.26199817657470703,0,0.04076917471971342,1.2608600833746126,13.030719757080078,1.823545432880579,12.976343154907227,1.3076930687192494,13.05543613433838,0.04076917471971342
3889,2015-02-10,12.996115684509276,13.09004020690918,12.768720626831055,12.862645149230955,19109443.0,0.011153814019550401,-1.0000000000000222,-9.000257234726687,64.0592122248593,75.68641086690349,0.05400327651525316,-0.43494821545353624,-0.6647273608488842,-0.985185344250942,16.181156239015017,0.321319580078125,0.8974529634990809,0.29759054183959854,-0.8192337816294231,1.4144148653086202,-0.26082161989491226,0.8560027035741093,0.21299057379302155,62.88663484486836,-14.41708890578655,0.5584121617345105,2,-0.0346035957336408,-0.8008260726928693,-0.9676640033721906,-0.944182872772215,0.054377555847169745,1,0.0030429835739207434,5.153830172439379,12.852758407592773,1.2608600833746126,13.030719757080078,1.823545432880579,12.976343154907227,0.0030429835739207434
3890,2015-02-11,12.813211441040039,13.015889167785645,12.76377773284912,12.94668197631836,31999204.0,-0.014073762338638551,-1.1702131152924,-1.0,54.40529570340255,71.63043598387019,0.2145188153943831,-0.15404307881016166,-0.4892074115816598,-0.7994545409352138,16.17444212524317,0.2521114349365252,0.7914243570919552,0.04745645523071218,-0.9078318307658684,1.0027447412272927,-0.4301876877675781,0.5251005982290025,0.3848131635927938,30.000168804454507,-42.99382840072511,0.4776441429982906,2,0.1483006477355957,-0.6179218292236328,-0.8576745986938477,-0.6599397659301758,0.09886741638183594,2,0.025462974334057753,-1.0000000000000222,12.996115684509276,5.153830172439379,12.852758407592773,1.2608600833746126,13.030719757080078,0.025462974334057753
3891,2015-02-12,12.936796188354492,13.075209617614744,12.768720626831055,12.773664474487305,16000429.0,0.009645103250120135,-2.5428278507804714,-1.2222301613387256,47.328276501242925,67.14694792649475,0.050524917977980977,-0.18634433550853302,-0.6157053864628033,-0.9198600434042525,15.895576915820833,0.30648899078368963,0.69060293554708,0.10702452659606898,-0.6944868842484873,0.9085359374406252,-0.29373117882621,0.507780232018348,0.25036839568226554,61.25021401993339,-8.556211512748554,0.40075570542227823,2,-0.02224588394165039,-0.7415065765380859,-0.9936175346374512,-0.7686944007873535,0.3658084869384748,3,0.014902529366658035,-1.1702131152924,12.813211441040039,-1.0000000000000222,12.996115684509276,5.153830172439379,12.852758407592773,0.014902529366658035
3892,2015-02-13,13.030719757080078,13.159247398376465,12.976343154907227,13.001058578491213,19247584.0,0.007260187712482935,-3.6250994766923097,0.18182349639882925,44.94679554702924,63.87837003936285,-0.0701495361085982,-0.19405157183467026,-0.715654311081213,-1.0089998276246455,16.19211304997176,0.22245121002197266,0.613593155672806,0.13989744186401332,-0.5052139746354989,0.7850088583635255,-0.1826582663857419,0.46245315011376853,0.1458020067725272,72.34048229861467,5.9859069989398535,0.322555708249756,2,-0.09639644622802734,-0.8354301452636719,-1.087541103363037,-0.8626179695129395,0.3559226989746094,4,0.004931680291575535,-2.5428278507804714,12.936796188354492,-1.1702131152924,12.813211441040039,-1.0000000000000222,12.996115684509276,0.004931680291575535
3893,2015-02-16,12.996115684509276,13.085097312927244,12.976343154907227,13.030719757080078,10723738.0,-0.002655576454401176,-1.9333899242452994,-1.1666452318180194,45.43007211690547,60.041312756171315,-0.005947569038672995,-0.09255554765728569,-0.6939764557284871,-0.9711853932844434,17.48256160011677,0.10875415802001775,0.494856701501142,0.05981440544128169,-0.4632626569548943,0.5828914678374577,-0.20172412575680632,0.3213529366393697,0.16997611556285896,58.749879425098605,-3.892887538446459,0.26153853119808795,2,-0.061792373657224786,-0.7464489936828596,-1.1246163845062238,-0.8280138969421369,0.48939323425293146,0,0.008748541084277583,-3.6250994766923097,13.030719757080078,-2.5428278507804714,12.936796188354492,-1.1702131152924,12.813211441040039,0.008748541084277583
3894,2015-02-17,12.986228942871096,12.986228942871096,12.699514389038086,12.818155288696287,18823266.0,-0.0007607458934798528,2.4117727164402174,-4.857048367093694,46.814383411205085,56.658023666897535,-0.014650603397500461,-0.02845300215273383,-0.6907040695178228,-0.9570870709749375,18.100371278671062,0.29660129547118963,0.3871289087141889,0.014582633972169745,-0.4073277025260662,0.4364929704704057,-0.19637253427694823,0.22553780222128772,0.17301845550536932,62.365448642818265,2.084274850545583,0.21095516824911825,2,-0.05932044982910334,-0.7365622520446795,-1.1295597553253192,-0.7859954833984393,0.38558292388916016,1,0.009897225889194061,-1.9333899242452994,12.996115684509276,-3.6250994766923097,13.030719757080078,-2.5428278507804714,12.936796188354492,0.009897225889194061
3895,2015-02-18,13.001058578491213,13.094983100891113,12.966456413269045,13.040605545043945,26716317.0,0.0011419508839214387,-1.3636810074188845,-0.23529545274002917,43.195250736436066,53.30052436681437,-0.04247116473688983,0.00936831931480775,-0.7270923284366777,-0.9683654661152996,18.691814330504187,0.12852668762206854,0.33904871905363443,-0.0037082672119126414,-0.3023995181425452,0.2949829837187199,-0.1530538926772298,0.14563735825340451,0.148104343414305,65.59115471979958,8.986201404252512,0.14934562546531635,2,-0.07415008544922053,-0.7513918876647967,-1.1443893909454363,-0.8008251190185565,0.35592365264892223,2,0.003802356674787788,2.4117727164402174,12.986228942871096,-1.9333899242452994,12.996115684509276,-3.6250994766923097,13.030719757080078,0.003802356674787788
3896,2015-02-19,13.11970043182373,13.179020881652832,12.902192115783693,12.95162582397461,23129965.0,0.009125553324465185,-1.0740740740740884,-4.250000000000191,48.99136696407127,50.87666191144926,-0.1549320255941833,-0.07332068810044667,-0.8623745531442246,-1.0798885789224677,18.59418823580923,0.27682876586913885,0.24506720681648275,0.0897223949432373,-0.14989526459309843,0.32934005447957304,-0.030086434824930564,0.20953122471140517,-0.4646768569946289,87.6288536771155,31.184003551846494,0.11980882976816826,2,-0.1829051971435547,-0.8700337409973145,-1.263031244277954,-0.9194669723510742,0.1532449722290039,3,-0.015825176457401335,-1.3636810074188845,13.001058578491213,2.4117727164402174,12.986228942871096,-1.9333899242452994,12.996115684509276,-0.015825176457401335
3897,2015-02-20,13.208681106567385,13.208681106567385,13.025775909423828,13.139473915100098,32080393.0,0.0067822184817436515,4.2857280657027665,0.4117647058823635,63.94559653321288,51.01291663759609,-0.24139994191173386,-0.15711954317130505,-0.9569460799327754,-1.163291967885021,17.54225267857224,0.18290519714355646,0.16658593682257994,0.17029929161071955,-0.08232413589170484,0.42292271911314394,0.043987577859507354,0.29661100536193175,-0.5431775856018088,100.0,37.8448863019275,0.1263117137512118,2,-0.2545833587646502,-0.7785811424255389,-1.3866155147552508,-1.0084476470947283,0.11131858825683594,4,0.007110745423241749,-1.0740740740740884,13.11970043182373,-1.3636810074188845,13.001058578491213,2.4117727164402174,12.986228942871096,0.007110745423241749
3898,2015-02-23,13.272945404052734,13.322378158569336,13.179020881652832,13.29766082763672,16178751.0,0.004865307669014607,2.866678670645128,-0.357122187159823,57.258109057360286,50.25723850787397,-0.2679728130366268,-0.22883354755539642,-1.0260103645987275,-1.2206804248337555,16.297345457554698,0.1433572769165039,0.10757667349144207,0.23184471130371165,-0.029948118161534865,0.49363754076895816,0.10094829657108839,0.3627411260363349,-0.5857147796630855,92.06363302302792,29.839519617629364,0.13089641473262348,2,-0.26199913024902344,-0.640167236328125,-1.4817757606506348,-1.0727119445800781,-0.012945175170898438,0,0.008566075467110412,4.2857280657027665,13.208681106567385,-1.0740740740740884,13.11970043182373,-1.3636810074188845,13.001058578491213,0.008566075467110412
3899,2015-02-24,13.416301727294922,13.445962905883787,13.1987943649292,13.29766082763672,27574411.0,0.010800641370710018,1.777748006516369,-4.800277820650918,63.56877963279182,51.275403388917226,-0.38605551727336085,-0.37137453091044037,-1.172759206728788,-1.351205889477761,15.107507471533516,0.24716854095458807,0.06033550070241134,0.3625955104827874,0.05549014413583109,0.6697008768297437,0.20904282730930923,0.5161481936562655,-0.6909622508544917,94.54527916378048,31.361759457575282,0.1535526831734777,2,-0.3435630798339844,-0.6500520706176758,-1.5756983757019043,-1.2160682678222656,-0.12630176544189453,1,0.005158440297037048,2.866678670645128,13.272945404052734,4.2857280657027665,13.208681106567385,-1.0740740740740884,13.11970043182373,0.005158440297037048
3900,2015-02-25,13.643696784973145,13.772225379943848,13.159247398376465,13.238341331481935,31709760.0,0.01694916097597865,-1.175442277947194,3.416658628339961,72.57522429372892,54.080619810304555,-0.5400495071346096,-0.5859868067967327,-1.3863128913922207,-1.5662118928694113,14.363695109172925,0.6129779815673828,0.055531582405846436,0.5628020763397217,0.15779178760436707,0.9678123650750763,0.3602969319720444,0.765307220707399,-0.8607074341772449,85.2271631137262,19.82771416057342,0.2025051443676774,2,-0.40782690048217773,-0.7143158912658691,-1.7857916355133057,-1.4434633255004883,-0.323697090148924,2,-0.0199275110329582,1.777748006516369,13.416301727294922,2.866678670645128,13.272945404052734,4.2857280657027665,13.208681106567385,-0.0199275110329582
3901,2015-02-26,13.762337684631348,13.782112121582033,13.49539566040039,13.60909366607666,32445628.0,0.008695656428606036,1.9743467980490144,0.37804849357481474,73.71793246688372,57.2774128013995,-0.5914719974163507,-0.6983862972408676,-1.4771774087818272,-1.6730688235108762,13.85344446966625,0.2867164611816424,0.03967466013802756,0.6547487735748287,0.15055632493866256,1.158941222210995,0.40265254925674476,0.9068449978929127,-0.8804247309206534,97.38549647196463,31.511377687315473,0.2520962243180833,2,-0.5215244293212891,-0.6821842193603516,-1.9279134273529053,-1.5621042251586914,-0.557337760925293,3,-0.029453967979864437,-1.175442277947194,13.643696784973145,1.777748006516369,13.416301727294922,2.866678670645128,13.272945404052734,-0.029453967979864437
3902,2015-02-27,13.737621307373047,13.762337684631348,13.544830322265625,13.69313144683838,27297408.0,-0.0017959432346948967,3.631629182108951,0.2903203723986741,81.85054944451403,61.324132504467116,-0.5095177210792805,-0.6616517759237599,-1.4218493429120223,-1.6343035463945341,13.258756642457675,0.21750736236572266,0.06856407342096915,0.600866508483886,0.023168134702432397,1.1785648822653396,0.3120173215931601,0.8897156953746119,-0.7476844535177918,92.85706630164981,21.88050216180109,0.28884918689072664,2,-0.4968080520629883,-0.5190534591674805,-1.824103593826294,-1.5373878479003906,-0.6276216506958026,4,-0.033825062790959204,1.9743467980490144,13.762337684631348,-1.175442277947194,13.643696784973145,1.777748006516369,13.416301727294922,-0.033825062790959204
3903,2015-03-02,13.767281532287598,13.831544876098633,13.732678413391113,13.791997909545898,22612011.0,0.002159050992229128,-1.1052749149616692,-0.5555507920516395,80.23258074598739,65.03726554166514,-0.46744064485534587,-0.6486485168471923,-1.4189658941136152,-1.6492051366399068,14.106227335546489,0.09886646270751953,0.11245236368111833,0.58232889175415,-0.037547308803366874,1.202205092311667,0.2723907914753916,0.8922669920329085,-0.6822836463051285,90.44123383762084,17.679554984669196,0.3099381002787585,3,-0.40041303634643555,-0.5239973068237305,-1.6313121318817139,-1.5670480728149414,-0.6472816467285156,0,-0.032488755054103646,3.631629182108951,13.737621307373047,1.9743467980490144,13.762337684631348,-1.175442277947194,13.643696784973145,-0.032488755054103646
3904,2015-03-03,13.54977321624756,13.841431617736815,13.515170097351074,13.821659088134766,26819091.0,-0.015798929914371818,1.095241594933853,11.000231508276348,78.11319958038118,68.91703763543683,-0.1805764959031375,-0.4166851671079552,-1.18017285047803,-1.4170270360079282,14.381726787311191,0.3262615203857404,0.15370580103850884,0.34208106994629084,-0.29696900239105695,0.9811311422836386,0.022556033777616946,0.6616061061149647,-0.3602587516488285,57.246386941825214,-20.059972634839774,0.31952503616867395,3,-0.17796134948730646,-0.3015456199646014,-1.3470685482025164,-1.3495397567749041,-0.36477279663086115,1,-0.02138581825253405,-1.1052749149616692,13.767281532287598,3.631629182108951,13.737621307373047,1.9743467980490144,13.762337684631348,-0.02138581825253405
3905,2015-03-04,13.648640632629395,13.663471221923828,13.47562313079834,13.579434394836426,17521969.0,0.007296610415832072,2.8,-0.2545415004928233,77.69229114000144,72.10602921054019,-0.1988336257249408,-0.4941688345724309,-1.2499526349624688,-1.4980539427816275,14.437191017071193,0.18784809112548828,0.20316636489575401,0.4112882614135742,-0.2525899489786845,1.075166471805833,0.07934915621744487,0.7432273666097036,-0.35481942352856954,47.29729025126594,-30.716521770644725,0.3319391051961296,3,-0.21503686904907227,-0.40041303634643555,-1.4459359645843506,-1.4484071731567383,-0.1836404800415039,2,-0.026276658638002104,1.095241594933853,13.54977321624756,-1.1052749149616692,13.767281532287598,3.631629182108951,13.737621307373047,-0.026276658638002104
3906,2015-03-05,13.643696784973145,13.737621307373047,13.623924255371096,13.68324375152588,12298146.0,-0.0003622227142848766,-1.8750572744592928,-0.5714364458163634,75.6197948512725,73.40316235699126,-0.12487629981852955,-0.4602629743255662,-1.2168132014950501,-1.4752750764471383,14.877391821945235,0.11369705200195135,0.25508220527975745,0.3729767322540276,-0.30264535922132474,1.04859882372938,0.03516568651635055,0.7107877779917047,-0.26225791049056113,45.9458050253145,-31.431303873212045,0.3378110457376765,3,-0.1433572769165039,-0.39546918869018555,-1.3359448909759521,-1.4434633255004883,-0.1186971664428711,3,-0.023725028139399584,2.8,13.648640632629395,1.095241594933853,13.54977321624756,-1.1052749149616692,13.767281532287598,-0.023725028139399584
3907,2015-03-06,13.559659957885742,13.703018188476562,13.515170097351074,13.658527374267578,12480962.0,-0.006159388354332163,-1.0000101537274333,2.4999999999998876,72.61906493518448,75.10993523230505,0.015849298581336768,-0.35264792303914305,-1.108481949190253,-1.373395125178419,14.911924677109974,0.18784809112548828,0.31650684894829695,0.2624928951263428,-0.41498027232282375,0.9399660625755093,-0.07624368859824138,0.6012294788509269,-0.10462224448248136,22.97290251265725,-54.415711005148914,0.3387365837245834,3,-0.05932044982910156,-0.3114323616027832,-1.16416335105896,-1.359426498413086,0.16034030914306463,4,-0.026155525675511604,-1.8750572744592928,13.643696784973145,2.8,13.648640632629395,1.095241594933853,13.54977321624756,-0.026155525675511604
3908,2015-03-09,13.376754760742188,13.515170097351074,13.29766082763672,13.416301727294922,19911382.0,-0.013488922119848867,-1.200009645992112,0.4,63.763054022951415,75.13152127565613,0.24029836025600915,-0.13541629437681557,-0.9035442587744047,-1.167767231912249,15.507672767424241,0.26199913024902166,0.35760900495229997,0.05338788032531738,-0.5914643720129149,0.6982401326635497,-0.26903824584379876,0.37581400649443353,0.46467685699462713,14.545454545454314,-62.06900157518667,0.3224261261691163,3,0.12358474731445312,-0.12852716445922852,-0.9404757022857666,-1.1765213012695312,0.21324539184570312,0,-0.019941690554708402,-1.0000101537274333,13.559659957885742,-1.8750572744592928,13.643696784973145,2.8,13.648640632629395,-0.019941690554708402
3909,2015-03-10,13.035662651062012,13.36686897277832,12.991172790527346,13.337207794189453,36506947.0,-0.025498868431168775,1.0821835268249913,7.624987942509887,50.99151535024794,72.73333139304712,0.583030556452055,0.2200737820101395,-0.5385105684522848,-0.8000221041202416,15.667756920284909,0.385581970214842,0.35918813991558984,-0.2896815776824955,-0.9305388505895014,0.3511756952245104,-0.6101102141359984,0.030747058771007474,0.7948935508728017,5.960204827342796,-69.07237041424952,0.32042863645350317,3,0.38063955307006836,0.23233795166015625,-0.5993835926055908,-0.8354291915893555,0.43933773040771484,1,0.006469731286748104,-1.200009645992112,13.376754760742188,-1.0000101537274333,13.559659957885742,-1.8750572744592928,13.643696784973145,0.006469731286748104
3910,2015-03-11,13.139473915100098,13.248228073120115,13.060379981994627,13.11475658416748,22542624.0,0.007963635360694887,-1.8148248710289774,-0.08196892404322677,50.571428886399914,70.16149766188225,0.44720160095469375,0.1496301570429246,-0.6104651210505168,-0.878358325869959,15.852920449067353,0.2125654220581037,0.37388219992799065,-0.2021834373474114,-0.8035434978563689,0.3991766231615461,-0.5028634676018893,0.09849659290706647,0.6575069503784174,19.867562360420298,-51.35867801387951,0.3006800302544786,3,0.2768282890319824,0.1285266876220703,-0.6302802562713623,-0.9392404556274414,0.42052650451660156,2,0.003464865093592673,1.0821835268249913,13.035662651062012,-1.200009645992112,13.376754760742188,-1.0000101537274333,13.559659957885742,0.003464865093592673
3911,2015-03-12,13.129587173461914,13.174077033996582,13.070266723632812,13.11970043182373,17020144.0,-0.0007524457753839142,1.10001061069365,0.39999228335519715,47.60478903567742,66.35641317201151,0.39995301064728395,0.1841419271395388,-0.5696140277525643,-0.8426375421288022,15.884165333182096,0.10381031036376953,0.36693141540970764,-0.2217097282409668,-0.8015398143705816,0.35812035788864804,-0.5116247713057742,0.06820531482384062,0.6351613690185545,19.444444444444244,-46.153407995178455,0.2899150430648071,3,0.286715030670166,0.1384134292602539,-0.5511863231658936,-0.9293537139892578,0.5004129409790039,3,0.02554634617940832,-1.8148248710289774,13.139473915100098,1.0821835268249913,13.035662651062012,-1.200009645992112,13.376754760742188,0.02554634617940832
3912,2015-03-13,13.094983100891113,13.228453636169435,13.080153465270994,13.2235107421875,16729108.0,-0.0026355796350355787,1.142858127148828,-13.0,44.51216248565598,62.38747780975247,0.37304166758819335,0.2359021246366968,-0.5026937246532786,-0.7856903029324336,15.612122735850182,0.14830017089844105,0.32123181906325726,-0.25952696800231934,-0.8325493303241576,0.3134953943195189,-0.5460381491632376,0.02698421315859889,0.6388224115112298,19.81122975479133,-40.68577310118714,0.2865111811609191,3,0.3213191032409668,0.1730175018310547,-0.5165822505950928,-0.894749641418457,0.5250167846679688,4,0.032838264419745355,1.10001061069365,13.129587173461914,-1.8148248710289774,13.139473915100098,1.0821835268249913,13.035662651062012,0.032838264419745355
3913,2015-03-16,13.10981273651123,13.213624000549315,13.10981273651123,13.149359703063965,21663676.0,0.0011324669536312282,-4.250024114980136,0.3076923076923077,39.73509933774832,58.12324444945993,0.2851264374895184,0.2424580779118024,-0.4716193975412004,-0.778810884523498,15.325378618520544,0.11864089965820135,0.2586278272143918,-0.2503821849822998,-0.8105453906003586,0.30978102063575896,-0.5304637877913301,0.029699417826730468,0.5942874670161125,31.578693526523615,-23.59475852233532,0.2800816028090296,3,0.25458431243896484,0.1581878662109375,-0.53141188621521,-0.9095792770385742,0.6401872634887695,0,0.046544336122985586,1.142858127148828,13.094983100891113,1.10001061069365,13.129587173461914,-1.8148248710289774,13.139473915100098,0.046544336122985586
3914,2015-03-17,13.11475658416748,13.208681106567385,12.996115684509276,13.11970043182373,23159635.0,0.00037711047103528017,1.3243234788049365,0.12501205749011285,29.182905957242326,52.733312762486705,0.23689857129809866,0.2610195121410861,-0.42599003766076393,-0.7636908922029733,16.163753268950792,0.21256542205810902,0.18299132335731016,-0.25186471939086985,-0.7967030511714537,0.292973612389714,-0.5242838852811609,0.020554446499421175,0.5608265228398626,47.058734523886784,-4.1349544456269385,0.27241916589029164,3,0.24964046478271484,0.1557164192199707,-0.53635573387146,-0.9145231246948242,0.5402431488037127,1,0.03623731522353513,-4.250024114980136,13.10981273651123,1.142858127148828,13.094983100891113,1.10001061069365,13.129587173461914,0.03623731522353513
3915,2015-03-18,13.050493240356445,13.139473915100098,13.001058578491213,13.10981273651123,24438229.0,-0.0049000790368168845,1.3333306539125942,11.998649691358025,20.731746528423045,46.634640726614535,0.23176439504182866,0.3469653624467046,-0.31101687062476735,-0.6788233131109571,16.715789335257963,0.13841533660888494,0.10442050238857625,-0.31859979629516566,-0.8568641598385174,0.21966456724818606,-0.5877319780668415,-0.0494676145234898,0.5977134539916982,23.404508587003328,-21.03965137628095,0.26913218177167564,3,0.2966022491455078,0.21997976303100586,-0.4720923900604248,-0.8502597808837891,0.6495065689086896,2,0.032528053407250956,1.3243234788049365,13.11475658416748,-4.250024114980136,13.10981273651123,1.142858127148828,13.094983100891113,0.032528053407250956
3916,2015-03-19,12.912078857421875,13.129587173461914,12.882418632507324,13.075209617614744,39575937.0,-0.01060606525633434,-1.222226985685317,2.7500361730518503,18.959136866896756,40.67242649680478,0.28550927503002477,0.4943745720478745,-0.13137990889639362,-0.5185849565476275,17.195439945330175,0.24716854095458984,0.03502426396338443,-0.44663310050964355,-1.0124525708458503,0.11918636982656317,-0.729542835677746,-0.16372336534154108,0.7098464807734359,8.571452194331403,-28.51990844236968,0.2829097351681032,3,0.2867155075073242,0.35839414596557617,-0.3336780071258545,-0.7118453979492188,0.7429208755493182,3,0.05017949234583541,1.3333306539125942,13.050493240356445,1.3243234788049365,13.11475658416748,-4.250024114980136,13.10981273651123,0.05017949234583541
3917,2015-03-20,13.302604675292967,13.317435264587402,12.813211441040039,12.882418632507324,90354429.0,0.03024499944457948,1.2417558654989729,-2.5757621817544236,36.257309941520376,37.616232709979116,-0.16239165290417823,0.11725793174166022,-0.4657334436688725,-0.889924908442369,17.325060255805454,0.5042238235473633,-0.036171635494696375,-0.06080346107483159,-0.6229269043018704,0.5013199821522072,-0.3418651826883501,0.2202582605386869,0.27495026056106475,97.0587289608615,63.95980890747349,0.28106172161351906,3,-0.2125644683837873,-0.0321316719055158,-0.747684717178343,-1.1023712158203107,0.25739574432373225,4,0.024611378533711203,-1.222226985685317,12.912078857421875,1.3333306539125942,13.050493240356445,1.3243234788049365,13.11475658416748,0.024611378533711203
3918,2015-03-23,13.386642456054688,13.445962905883787,13.228453636169435,13.327322006225586,51334998.0,0.00631739293266409,1.4444551622134425,0.14117663079866696,44.761921677017924,36.92405563517578,-0.2736573601559176,0.04445396610388741,-0.49512962077569966,-0.9544090950798338,17.012190901540922,0.21750926971435192,-0.10415588676947252,0.01754946708679128,-0.5430194380091962,0.5781183721827787,-0.26273498546120244,0.297833919634785,0.1297650002142241,90.62500000000026,58.07805116305808,0.2802844525479934,3,-0.25705528259277344,-0.11616945266723633,-0.821835994720459,-1.1864089965820312,0.2533578872680682,0,0.01743211042428716,1.2417558654989729,13.302604675292967,-1.222226985685317,12.912078857421875,1.3333306539125942,13.050493240356445,0.01743211042428716
3919,2015-03-24,13.485508918762207,13.520112991333008,13.268000602722168,13.36686897277832,21027989.0,0.007385456288391712,1.6842156031537316,1.9999839233465162,44.76188784678118,36.27855107521815,-0.3374936475924901,-0.05160778289838319,-0.5445691746933008,-1.0331853502809594,16.430095485140107,0.25211238861083984,-0.1651901994974576,0.11295557022094727,-0.4496909270868219,0.6756020675287164,-0.16836767843293643,0.39427881887483096,-0.672297477722168,95.10482434838919,61.76241813310378,0.28132324865388453,3,-0.3188467025756836,-0.21503591537475586,-0.8935139179229736,-1.2852754592895508,0.27949142456054865,1,0.01961298478471285,1.4444551622134425,13.386642456054688,1.2417558654989729,13.302604675292967,-1.222226985685317,12.912078857421875,0.01961298478471285
3920,2015-03-25,13.371811866760256,13.529999732971193,13.312492370605467,13.510226249694824,30675984.0,-0.008431053858395043,1.4444337266754463,-1.1666760447899016,41.83976991569915,35.637993395220555,-0.20939354285894396,0.042874133164820805,-0.37840064845284616,-0.9046700899756726,15.017094679114193,0.2175073623657262,-0.20809471108678856,0.012852764129640093,-0.535157675776281,0.5608632040355612,-0.26115245582332136,0.28685798408260155,-0.5444623947143565,77.93101980157189,44.27509251555779,0.2740052199529608,3,-0.20020627975464045,-0.04449033737182795,-0.7835242748260516,-1.1715784072875994,0.1431884765625,2,0.02117797266613408,1.6842156031537316,13.485508918762207,1.4444551622134425,13.386642456054688,1.2417558654989729,13.302604675292967,0.02117797266613408
3921,2015-03-26,13.356982231140135,13.36192512512207,13.154303550720215,13.287775039672852,23986921.0,-0.0011090221555527524,4.250063302586363,-0.49999999999999356,43.653260019745886,35.54255978789722,-0.17759140465304846,0.027171583035332958,-0.31624584406467626,-0.874405529136828,13.44281251659486,0.21750831604004084,-0.20441225237424376,0.01829090118408061,-0.495840420579702,0.5324222229478632,-0.2387747596978098,0.27535656206597103,-0.5015267486572235,75.86211943209639,39.16718917975625,0.2570656608818909,3,-0.1853766441345197,-0.029660701751707208,-0.7686946392059308,-1.1567487716674787,0.16301822662353693,3,0.025680769217862442,1.4444337266754463,13.371811866760256,1.6842156031537316,13.485508918762207,1.4444551622134425,13.386642456054688,0.025680769217862442
3922,2015-03-27,13.272945404052734,13.485508918762207,13.193851470947266,13.356982231140135,33407473.0,-0.006291602821143161,-1.4081561945108292,-1.2142788242913696,46.5346957018919,36.29807049502428,-0.07337170549883432,0.07864319656039243,-0.18982488960037713,-0.7732924372035868,11.790954234630426,0.2916574478149414,-0.20872067156998142,-0.04251213073730398,-0.5215360376723925,0.4365117761977846,-0.28202408420484737,0.19699982273023942,-0.39050815155029106,31.579201210318015,-7.590425461454604,0.2395119534675441,3,-0.10133981704711914,0.05437612533569336,-0.6797144412994385,-1.0727119445800781,0.19705486297607244,4,0.028784442133077848,4.250063302586363,13.356982231140135,1.4444337266754463,13.371811866760256,1.6842156031537316,13.485508918762207,0.028784442133077848
3923,2015-03-30,13.31999969482422,13.40999984741211,13.25,13.300000190734865,21204257.0,0.0035451280284117814,-1.6666666666665877,-0.2379849975601226,61.80996722589421,39.923299524874494,-0.0977555723172312,-0.0038350769395751882,-0.201998823790575,-0.8053493075238389,9.879737080463736,0.15999984741210938,-0.20443230171068194,0.02690625190735041,-0.4024938671375402,0.456306370952241,-0.1877938076150958,0.2416063114297966,-0.411659943103027,44.103760413864094,0.7030706644377247,0.2147000595224456,3,-0.1483941078186053,0.007321834564207208,-0.6279008388519305,-1.1197662353515643,0.4549999237060529,0,0.018018072844681488,-1.4081561945108292,13.272945404052734,4.250063302586363,13.356982231140135,1.4444337266754463,13.371811866760256,0.018018072844681488
3924,2015-03-31,13.260000228881836,13.34000015258789,13.125,13.329999923706055,26050666.0,-0.004504464513291118,3.7777730682829653,-3.500071527347289,55.19514739747289,43.75256628810226,-0.01674785064803075,0.03514408773188116,-0.11331225422179614,-0.7306279974739294,8.829710184354951,0.21500015258789062,-0.19172924642604627,-0.018604564666748757,-0.4307461936673871,0.3935370643338896,-0.2246753791670688,0.1874662498335713,-0.32679407791064286,33.333411825098224,-12.505223594842803,0.20607081450031928,3,-0.0883946418762207,0.0673213005065918,-0.4381380081176758,-1.0375218391418457,0.5949993133544922,1,0.02865762502878666,-1.6666666666665877,13.31999969482422,-1.4081561945108292,13.272945404052734,4.250063302586363,13.356982231140135,0.02865762502878666
3925,2015-04-01,13.289999961853027,13.354999542236328,13.119999885559082,13.270000457763672,29638963.0,0.0022624232619430362,2.1333566455796804,-0.285708446866485,56.79656254469958,47.956724696747,-0.010281994942026529,-0.024350180942271038,-0.11559715535233295,-0.7425825818766221,7.8653440823700125,0.2349996566772461,-0.16984922617701415,0.02932720184326243,-0.34444745650400854,0.4031018601905334,-0.15756012733037394,0.2162145310168988,-0.3329220676018334,46.51049929030642,-2.5566600372190464,0.18688732917363554,4,-0.11839437484741211,0.03732156753540039,-0.37050580978393555,-1.0057291984558105,0.01500034332275213,2,0.03574118757209521,3.7777730682829653,13.260000228881836,-1.6666666666665877,13.31999969482422,-1.4081561945108292,13.272945404052734,0.03574118757209521
3926,2015-04-02,13.31999969482422,13.345000267028807,13.244999885559082,13.265000343322756,16703784.0,0.002257316257133324,-1.1052652712943676,2.7500357636736448,59.57111761408215,50.547147771476084,0.026448288552003874,-0.08415875367121473,-0.12588642108198478,-0.7571789197915155,6.633946120931299,0.10000038146972479,-0.1316420252147399,0.07551178932190084,-0.253820515579136,0.40484409422293766,-0.08915436312861758,0.24017794177241925,-0.3400049270242267,54.71815771896183,1.869754348503065,0.1646661524505181,4,0.005000114440916192,0.007321834564207208,-0.23737430572509943,-0.8725976943969744,-0.01999950408935547,3,0.014639688661127082,2.1333566455796804,13.289999961853027,3.7777730682829653,13.260000228881836,-1.6666666666665877,13.31999969482422,0.014639688661127082
3927,2015-04-07,13.204999923706055,13.380000114440918,13.145000457763672,13.369999885559082,49407229.0,-0.008633616648118347,1.5405310665147665,-3.0000346794749526,53.73087576207259,51.543698225371045,0.14097147099194274,0.003065613737035733,-0.0058113760942131165,-0.6301296134736987,5.954027898267341,0.2349996566772461,-0.07699661891374454,-0.021754980087280273,-0.3159516864286047,0.27244172625404417,-0.1688533332579425,0.12534337308338195,-0.2030049572992123,29.31036183723737,-25.145043808218606,0.14709835317066228,4,0.11999988555908203,0.12232160568237305,-0.044516563415527344,-0.7526545524597168,-0.039999961853027344,1,0.023854641111517028,-1.1052652712943676,13.31999969482422,2.1333566455796804,13.289999961853027,3.7777730682829653,13.260000228881836,0.023854641111517028
3928,2015-04-08,13.109999656677244,13.25,13.045000076293945,13.154999732971193,26472779.0,-0.007194264867678046,-1.342866485013624,0.27272779816781045,49.825846015476884,52.10636024411502,0.2152377047732763,0.081220816971733,0.08752775986608619,-0.5233520408281773,6.23358987956976,0.2049999237060547,-0.002838815107903514,-0.10341749191284322,-0.3931340506650045,0.18629906683931807,-0.24827577128892386,0.04144078746323743,-0.0868844996078284,19.402857606476484,-34.501542713130746,0.14485827937608023,4,0.17750024795532404,0.21732187271118342,0.11969089508056818,-0.6576542854309064,-0.11499977111816229,2,0.027460001508711418,1.5405310665147665,13.204999923706055,-1.1052652712943676,13.31999969482422,2.1333566455796804,13.289999961853027,0.027460001508711418
3929,2015-04-09,13.119999885559082,13.170000076293945,12.854999542236328,12.899999618530273,43965812.0,0.0007627939850283205,-1.0322587591791028,-4.888886534141097,52.64996905830345,53.30749348218217,0.16532305383865342,0.08207068980761179,0.07770134313536303,-0.5218708369398453,6.562832231556961,0.3150005340576172,0.02293913524425939,-0.09763412475586009,-0.3787855116434127,0.1835172621316925,-0.2382098181996355,0.04294156868791532,0.40999984741211115,50.47620085630777,-6.985243971521001,0.14057569344377605,4,0.05025434494018555,0.2073216438293457,0.18507647514343262,-0.6429381370544434,-0.06999969482421697,3,0.04992376057046588,-1.342866485013624,13.109999656677244,1.5405310665147665,13.204999923706055,-1.1052652712943676,13.31999969482422,0.04992376057046588
3930,2015-04-10,13.1850004196167,13.229999542236328,12.989999771118164,13.039999961853027,59964911.0,0.004954309041508509,1.0425625167401202,0.6590921898503167,61.02225642376628,55.23738197151776,0.07938472332442181,0.021772029394362846,0.01570526409549977,-0.5761583061125339,6.801368553421709,0.23999977111816406,0.025319148854283213,-0.034909915924071555,-0.3141273576142183,0.24430752576607517,-0.17451863676914492,0.10469880492100181,0.33149930953979734,62.85724146825721,-0.7558882105488678,0.13960872084507348,4,-0.01474618911743164,0.09041595458984375,0.12501931190490723,-0.7029953002929688,0.029999732971191406,4,0.05081525227885475,-1.0322587591791028,13.119999885559082,-1.342866485013624,13.109999656677244,1.5405310665147665,13.204999923706055,0.05081525227885475
3931,2015-04-13,13.46500015258789,13.529999732971193,13.220000267028807,13.239999771118164,32146477.0,0.021236232389845622,-1.3396239995393517,1.5517218699850044,57.20143585510179,56.422575321874426,-0.2052673765748274,-0.24433835255164738,-0.26211788035815253,-0.8459181265256,6.576983323649897,0.34499931335449396,0.026225917084293116,0.2283191680908203,-0.06783404804030901,0.5244723842219496,0.08024256002525476,0.37639577615638586,-0.6100006103515625,90.37043525683478,29.707868745693062,0.1480766080655648,4,-0.27250051498413086,-0.18958377838134766,-0.12408447265625,-0.9829950332641602,-0.16499996185302557,0,-0.01188264727805144,1.0425625167401202,13.1850004196167,-1.0322587591791028,13.119999885559082,-1.342866485013624,13.109999656677244,-0.01188264727805144
3932,2015-04-14,13.524999618530273,13.625,13.404999732971193,13.4399995803833,40094500.0,0.004455957316187087,-1.8387180134007275,0.3777773068282965,56.26911050691127,55.806924575320764,-0.2522832310898053,-0.28508680585879276,-0.31680823760228805,-0.8970402460662967,6.637787737146944,0.22000026702880682,0.043705776080475545,0.2668178081512451,-0.04787856665704204,0.5815141829595323,0.10946962074710243,0.4241659955553878,-0.6565000724792487,87.01294519224577,28.895355141503202,0.15734818740414327,4,-0.2849998474121094,-0.26688480377197266,-0.15071606636047363,-1.042994499206543,-0.22499942779540838,1,-0.016635817681439513,-1.3396239995393517,13.46500015258789,1.0425625167401202,13.1850004196167,-1.0322587591791028,13.119999885559082,-0.016635817681439513
3933,2015-04-15,13.720000267028807,13.720000267028807,13.529999732971193,13.550000190734865,33680930.0,0.014417793271606971,1.2352993975025013,1.9999999999999583,59.77358910556552,56.315640320664386,-0.42977193280830583,-0.4553772799531419,-0.4928095619933561,-1.0761774945120646,6.8270242500162,0.19500064849853338,0.06370896067612719,0.43130908012389924,0.06336828019172813,0.7992498800560703,0.24733868015781368,0.6152794800899848,-0.8212407028198232,100.0,44.63765753862367,0.18397039996608583,4,-0.43250036239623846,-0.453394412994383,-0.345716714859007,-1.2379951477050763,-0.5050001144409162,2,-0.04045191649955926,-1.8387180134007275,13.524999618530273,-1.3396239995393517,13.46500015258789,1.0425625167401202,13.1850004196167,-0.04045191649955926
3934,2015-04-16,13.59000015258789,13.720000267028807,13.55500030517578,13.6850004196167,35414459.0,-0.009475226815652937,1.000000000000043,-0.5588248493756358,58.97214477033049,56.55737167906782,-0.2771878456526462,-0.30350862325837724,-0.35433147176243196,-0.9300406366775427,6.616454161826127,0.16499996185302734,0.0822427897379292,0.27754678726196325,-0.10422141949103292,0.6593149940149594,0.08666268388546605,0.46843089063846044,-0.6419661462097181,82.19177724273366,28.45799614506513,0.1908841033764979,4,-0.30250024795532227,-0.3233942985534668,-0.21571660041809082,-1.1079950332641602,-0.5100002288818359,3,-0.04378221194614962,1.2352993975025013,13.720000267028807,-1.8387180134007275,13.524999618530273,-1.3396239995393517,13.46500015258789,-0.04378221194614962
3935,2015-04-17,13.475000381469727,13.625,13.380000114440918,13.579999923706055,59809224.0,-0.00846208755165212,1.5128232716459955,1.105255232645686,54.48366365439371,55.99209901688021,-0.14883793542037793,-0.16345565893908542,-0.2307403227594449,-0.8050131483360339,6.190016539118411,0.24499988555908203,0.07123243031459836,0.14132165908813477,-0.2260548686139181,0.5086981867901876,-0.04236660476289167,0.3250099229391612,-0.4806483994525159,51.00002288818395,0.0626291451885379,0.18368826385102666,4,-0.1875004768371582,-0.20839452743530273,-0.13284897804260254,-0.9929952621459961,-0.5500001907348615,4,-0.031539901944589555,1.000000000000043,13.59000015258789,1.2352993975025013,13.720000267028807,-1.8387180134007275,13.524999618530273,-0.031539901944589555
3936,2015-04-20,13.5600004196167,13.585000038146973,13.425000190734865,13.55500030517578,21653460.0,0.006307980388917889,4.818244871772577,-0.04762034514079803,60.89761924243548,56.78840384803164,-0.21927252856406731,-0.20809536534523154,-0.3034343463208167,-0.881441614782215,5.31651349590246,0.1599998474121076,0.07748465297917662,0.1939256191253662,-0.12842467553553227,0.5162759137862647,0.03275047179491608,0.35510076645581634,-0.5221095404987928,52.94124246878148,-0.42645686884898737,0.16117514733044924,4,-0.27250051498413086,-0.2933945655822754,-0.2178490161895752,-1.0779953002929688,-0.5200004577636719,0,-0.025442496781173496,1.5128232716459955,13.475000381469727,1.000000000000043,13.59000015258789,1.2352993975025013,13.720000267028807,-0.025442496781173496
3937,2015-04-21,13.630000114440918,13.739999771118164,13.600000381469727,13.670000076293945,22166550.0,0.005162219222571096,-1.8000038147190935,-7.999809269499352,61.567186751605306,58.09299726315703,-0.24881119628068582,-0.265944941588792,-0.361813889237645,-0.9440332426982252,5.382800054530616,0.17999935150146484,0.08196672866441546,0.2475555419921882,-0.09390875377400576,0.5890198377583822,0.07682339410909123,0.4182876898752852,-0.5511826720483572,69.4445106718907,14.289275793519636,0.17073214788309693,4,-0.3325004577636719,-0.3533945083618164,-0.28784871101379395,-1.1479949951171875,-0.6149997711181623,1,-0.024211292805230378,4.818244871772577,13.5600004196167,1.5128232716459955,13.475000381469727,1.000000000000043,13.59000015258789,-0.024211292805230378
3938,2015-04-22,13.619999885559082,13.729999542236328,13.475000381469727,13.710000038146973,24650547.0,-0.0007336925016779849,2.9230893378523115,2.250005960470162,63.95347547763187,59.34894242086019,-0.17752857459720595,-0.2504041239820314,-0.33433302567834033,-0.9248713805501367,5.584594589453175,0.25499916076660156,0.0810331717742212,0.2258874416351322,-0.1317457077054911,0.5835205909757555,0.04707086696481966,0.4047040163054447,-0.48828785686847276,66.66666666666666,8.389618277718156,0.17881657467031167,4,-0.25500011444091797,-0.34339427947998047,-0.277848482131958,-1.1379947662353516,-0.7399997711181641,2,-0.02349483829023402,-1.8000038147190935,13.630000114440918,4.818244871772577,13.5600004196167,1.5128232716459955,13.475000381469727,-0.02349483829023402
3939,2015-04-23,13.75,13.760000228881836,13.5600004196167,13.65999984741211,53398327.0,0.009544795560442854,2.6363399916770702,-1.0,66.54675987515785,59.96277613768147,-0.23329908948027267,-0.37900503808556607,-0.449603020516923,-1.0471499288792927,5.559509903153914,0.19999980926513672,0.10182781335526059,0.34266300201415945,-0.04729970619314905,0.7326257102214679,0.1476816479105043,0.5376443561178146,-0.5696249519151859,97.36836161311453,36.04958589993513,0.19498135410365455,4,-0.25999975204467773,-0.4633941650390625,-0.43380117416381836,-1.2679948806762695,-0.8999996185302734,3,-0.038909079811789815,2.9230893378523115,13.619999885559082,-1.8000038147190935,13.630000114440918,4.818244871772577,13.5600004196167,-0.038909079811789815
3940,2015-04-24,13.654999732971193,13.949999809265135,13.635000228881836,13.800000190734865,26785775.0,-0.006909110329367807,-2.4054106997411338,-1.6111134658585173,61.51202186043067,60.44173013827357,-0.07221211952288797,-0.2758439107522115,-0.3347763895623235,-0.9471121946029424,5.755474753587121,0.314999580383299,0.1372663759976458,0.23350334167480646,-0.17131029120544916,0.6383169745550621,0.03109652523467865,0.4359101581149343,-0.41666216680667745,43.809468448797936,-17.586459373602963,0.202406816440128,4,0.010000228881834161,-0.2733941078186053,-0.33756470680236994,-1.1729946136474627,-0.7449998855590838,4,-0.04210910439468929,2.6363399916770702,13.75,2.9230893378523115,13.619999885559082,-1.8000038147190935,13.630000114440918,-0.04210910439468929
3941,2015-04-27,13.699999809265135,13.800000190734865,13.529999732971193,13.699999809265135,33071569.0,0.0032955018069524833,1.6999942779758335,-0.0,67.8700167116649,61.730719716579536,-0.08981713803883018,-0.30970720226014414,-0.36300253577039676,-0.9851833735248405,5.978395474152812,0.2700004577636719,0.1728590779583392,0.2613525390624982,-0.16065292149123067,0.6833579996162271,0.05034980878563289,0.47235526933936356,-0.3762627739285449,47.36835765038438,-17.339057104108875,0.21100273027686486,4,-0.0349998474121076,-0.31839418411254705,-0.3912155628204328,-1.2179946899414045,-0.7200002670288068,0,-0.05656931600875992,-2.4054106997411338,13.654999732971193,2.6363399916770702,13.75,2.9230893378523115,13.619999885559082,-0.05656931600875992
3942,2015-04-28,13.654999732971193,13.755000114440918,13.545000076293945,13.744999885559082,46418976.0,-0.0032846771474777103,2.8181613261201277,-100.0,70.41197271136222,62.91276233944584,-0.027309125809434676,-0.247296000919345,-0.30443349270515085,-0.93549794953611,6.19187412040421,0.21000003814697266,0.19405385155103794,0.19724974632263326,-0.2277515281496747,0.6222510207949412,-0.01525089091352072,0.40975038355878723,-0.25611116476317797,37.894645965551746,-31.199152550471638,0.21250063723615428,4,0.010000228881834161,-0.2733941078186053,-0.420366048812868,-1.1729946136474627,-0.8249998092651385,1,-0.04503843157412846,1.6999942779758335,13.699999809265135,-2.4054106997411338,13.654999732971193,2.6363399916770702,13.75,-0.04503843157412846
3943,2015-04-29,13.5600004196167,13.885000228881836,13.539999961853027,13.734999656677244,58364079.0,-0.006957108400750034,-2.2093025318926207,1.9444326707074318,65.49297571891606,63.6372991115109,0.047614609469217584,-0.14060333783777956,-0.19557378683851567,-0.8394753845392167,6.5950201802301045,0.3450002670288086,0.20124395614309876,0.09025039672851598,-0.33191791254586533,0.5124187060028973,-0.12083375790867557,0.3013345513657075,-0.09497850248182971,7.1430193323369116,-61.64937463466358,0.21108415463719105,4,0.10499954223632812,-0.1575007438659668,-0.3797438144683838,-1.0779953002929688,-0.8600006103515643,2,-0.040191744795635365,2.8181613261201277,13.654999732971193,1.6999942779758335,13.699999809265135,-2.4054106997411338,13.654999732971193,-0.040191744795635365
3944,2015-04-30,13.640000343322756,13.725000381469727,13.475000381469727,13.59000015258789,114188383.0,0.005899699205784925,1.2727245141685488,-0.28571662125341907,65.85366177844725,64.90063223640574,-0.027431643850960086,-0.20097923940513418,-0.2601792126643421,-0.9146613633674843,6.907906593726984,0.25,0.20842111708754096,0.15125031471252548,-0.26533835724418253,0.5678389866692335,-0.05704402126582764,0.3595446506908786,0.30999946594237926,34.736875919795395,-33.36846360841078,0.20829433597835367,4,0.04749965667724432,-0.23750066757202326,-0.43997025489807307,-1.1579952239990252,-1.075000762939455,3,-0.05571849045105659,-2.2093025318926207,13.5600004196167,2.8181613261201277,13.654999732971193,1.6999942779758335,13.699999809265135,-0.05571849045105659
3945,2015-05-04,13.765000343322756,13.824999809265135,13.46500015258789,13.595000267028807,122536406.0,0.009164222643234243,1.482764744184229,3.399988555951809,61.71875989530457,64.99187008672452,-0.11954000750855798,-0.3041634221289904,-0.3684928792883646,-1.0414912419520181,7.438794539383531,0.3599996566772443,0.19816591589727217,0.25250029563903986,-0.17049042388973312,0.6754910151678128,0.04100493587465337,0.46399565540342635,0.17549947738647198,71.42860386646788,5.886026630726903,0.21149535976438655,5,-0.05750036239624201,-0.36250066757202326,-0.5464327335357684,-1.2286181449890154,-1.2049999237060565,0,-0.06647293418317168,1.2727245141685488,13.640000343322756,-2.2093025318926207,13.5600004196167,2.8181613261201277,13.654999732971193,-0.06647293418317168
3946,2015-05-05,13.515000343322756,13.84000015258789,13.460000038146973,13.760000228881836,255752182.0,-0.018162004632369833,-1.1408427245496917,-1.4411751506243353,49.65988866016574,63.66883696545345,0.13790793990426486,-0.04090250859366584,-0.10819229841434463,-0.7928201395891303,8.018556658085144,0.38000011444091797,0.19211880721385555,-0.007249736785887251,-0.42043353934632854,0.40593406577455404,-0.21384163806610879,0.19934216449433428,0.4064794906616189,12.941242468781622,-47.824759994843916,0.2065919012802211,5,0.189999580383299,-0.11250066757202326,-0.2655367851257342,-0.9786181449890154,-0.7200002670288104,1,-0.04476511139783679,1.482764744184229,13.765000343322756,1.2727245141685488,13.640000343322756,-2.2093025318926207,13.5600004196167,-0.04476511139783679
3947,2015-05-06,13.520000457763672,13.664999961853027,13.390000343322756,13.475000381469727,105548042.0,0.0003699677627744258,-1.5581341707918854,-0.18367386658674098,42.18750582076732,61.2503958924685,0.12925612581711832,-0.02223349925316498,-0.10548990652252499,-0.7940030251818229,8.074342323271196,0.27499961853027166,0.20145204499164748,-0.017999649047851562,-0.4033416549150388,0.3673423568193357,-0.2106706519814452,0.17467135388574206,0.37379058847045776,26.262655453765788,-28.320222181728724,0.1926710029335938,5,0.14999961853027344,-0.11750078201293945,-0.2705368995666504,-0.9836182594299316,-0.5800008773803711,2,-0.039940894766557156,-1.1408427245496917,13.515000343322756,1.482764744184229,13.765000343322756,1.2727245141685488,13.640000343322756,-0.039940894766557156
3948,2015-05-07,13.470000267028807,13.520000457763672,13.225000381469727,13.44499969482422,33080970.0,-0.0036982388344634076,3.7199652102263623,0.5555673292925078,45.00000397364352,58.85631190341135,0.17404383194630135,0.05915267635595178,-0.0502811543966839,-0.7403586618566589,7.4877723488648105,0.2950000762939453,0.1932472026627483,-0.0859998703002951,-0.4169569395403663,0.24495719893977608,-0.2514784049203307,0.07947866431974049,0.3834875229724126,39.837394591811446,-10.788287197918322,0.1654785346200359,5,0.11749982833862482,-0.0675005912780744,-0.22053670883178533,-0.9336180686950666,-0.5150003433227521,3,-0.04751301637976302,-1.5581341707918854,13.520000457763672,-1.1408427245496917,13.515000343322756,1.482764744184229,13.765000343322756,-0.04751301637976302
3949,2015-05-08,13.774999618530273,13.774999618530273,13.420000076293945,13.510000228881836,48793168.0,0.02264286157796369,1.6792479990787126,10.599732977304576,60.79134420110876,58.77623660793114,-0.1419655926193215,-0.2047577545119985,-0.3510419459801959,-1.0399822272088777,6.494803960221832,0.3549995422363281,0.18567056460559783,0.1862494945526123,-0.08778203789845307,0.4602810270036777,0.04923372832707962,0.323265260778145,0.015639430617795824,89.43080353681493,37.24751778034091,0.13701576622553288,5,-0.2199993133544922,-0.372499942779541,-0.525536060333252,-1.0581841468811035,-1.0049991607666016,4,-0.07803991571941948,3.7199652102263623,13.470000267028807,-1.5581341707918854,13.520000457763672,-1.1408427245496917,13.515000343322756,-0.07803991571941948
3950,2015-05-11,13.854999542236328,13.954999923706055,13.765000343322756,13.8100004196167,25738355.0,0.005807617126786457,-1.8148237105901281,0.16980840099038405,60.64979339340913,57.97398957256939,-0.21301261474786415,-0.24452638272206428,-0.43311705766940634,-1.1068248916599472,5.9712747598869225,0.189999580383299,0.17791047832110962,0.23274946212768555,0.00697683713618602,0.4585220871191851,0.11986314963193578,0.3456357746234353,-0.6299991607666016,86.30130901680036,32.800558783176875,0.11288631249574996,5,-0.2649993896484375,-0.4499998092651367,-0.6055359840393066,-0.9626946449279785,-1.109999656677246,0,-0.09310718184583999,1.6792479990787126,13.774999618530273,3.7199652102263623,13.470000267028807,-1.5581341707918854,13.520000457763672,-0.09310718184583999
3951,2015-05-12,13.30500030517578,13.479999542236328,13.225000381469727,13.4399995803833,127886879.0,-0.0396968065847928,1.3720940548165168,-3.0000423863516343,41.28686285950087,54.73786625569591,0.30738878459065333,0.3086986051006999,0.10454843037728345,-0.540655318242317,6.395978185460804,0.6299991607666016,0.13963191643835593,-0.309249782562258,-0.5674879239254818,-0.05101164119903423,-0.438368853243869,-0.180130711880647,0.6499996185302752,10.958900530399777,-38.851022345671794,0.1291190706816115,5,0.28499984741211115,0.09999942779541193,-0.05553674697875799,-0.3410162925720197,-0.625,1,-0.05599397733717204,-1.8148237105901281,13.854999542236328,1.6792479990787126,13.774999618530273,3.7199652102263623,13.470000267028807,-0.05599397733717204
3952,2015-05-13,13.300000190734865,13.40999984741211,13.225000381469727,13.34000015258789,90652907.0,-0.00037580716469198805,1.055557027280482,0.29629760449852416,41.39785166764943,52.06063024999962,0.2869079762461464,0.3119730683368953,0.09769920347115679,-0.5180868738244886,6.595478569437264,0.1849994659423828,0.11352873457244606,-0.30299992561340083,-0.5950053575193675,-0.010994493707434216,-0.44900264156638414,-0.15699720966041752,0.6549997329711896,10.27395291720036,-35.858596757059644,0.1460027159529829,5,0.28999996185302557,0.10499954223632635,0.02616047859191717,-0.3360161781311053,-0.5250005722045916,2,-0.037969932872084944,1.3720940548165168,13.30500030517578,-1.8148237105901281,13.854999542236328,1.6792479990787126,13.774999618530273,-0.037969932872084944
3953,2015-05-14,13.164999961853027,13.239999771118164,12.970000267028807,13.18000030517578,69659502.0,-0.010150393003443892,3.0000141285842714,0.37500894070521507,34.31634292002474,48.556483710174895,0.40229010565973944,0.4250549582409082,0.21808088481121146,-0.36565138833267596,6.714947047661199,0.32999992370605824,0.06809515251483589,-0.4102501392364495,-0.755982893158416,-0.06451738531448292,-0.5831165161974319,-0.2373837622754671,0.7753999710083015,19.79693023264835,-19.03445937035611,0.17286637696098323,5,0.2975001335144043,0.23999977111816406,0.16116070747375488,-0.05518674850463867,-0.3649997711181623,3,-0.017090800009243345,1.055557027280482,13.300000190734865,1.3720940548165168,13.30500030517578,-1.8148237105901281,13.854999542236328,-0.017090800009243345
3954,2015-05-15,12.994999885559082,13.204999923706055,12.94499969482422,13.199999809265135,70445819.0,-0.012913032798065993,1.418605063785225,13.666348782505155,32.989682613030084,45.36436401214439,0.5265471876527688,0.577818621180672,0.37819761097237503,-0.1836845444831372,6.865547397782429,0.26000022888183416,0.014992762779098001,-0.5505002021789558,-0.9825197885050407,-0.11848061585287084,-0.7665099953419983,-0.3344904090159133,0.9065840606689459,4.9505128122808895,-31.87761121363988,0.2160097931630424,5,0.4549999237060547,0.4099998474121094,0.312410831451416,0.25322771072387695,0.36999988555908203,4,-0.0030781040558128803,3.0000141285842714,13.164999961853027,1.055557027280482,13.300000190734865,1.3720940548165168,13.30500030517578,-0.0030781040558128803
3955,2015-05-18,13.050000190734865,13.079999923706055,12.890000343322756,13.029999732971193,127236997.0,0.004232420597163999,3.7499940395300047,-0.09756324491296059,33.33333333333346,43.55030230916303,0.40170134238617194,0.5157906911437244,0.3105620107769642,-0.2231984314651232,7.665469726545831,0.189999580383299,-0.026759806556853505,-0.4742498874664296,-0.9594114048678737,0.010911629935014489,-0.7168306461671516,-0.23166912876570755,0.7941887004089345,27.118655026436294,-8.03018813773975,0.24258075870072224,5,0.37249994277953924,0.37249994277953924,0.1987876892089826,0.19822740554809393,0.39499950408935547,0,-0.02145591792174728,1.418605063785225,12.994999885559082,3.0000141285842714,13.164999961853027,1.055557027280482,13.300000190734865,-0.02145591792174728
3956,2015-05-19,13.21500015258789,13.295000076293945,13.09000015258789,13.09000015258789,110978073.0,0.012643675052983694,-2.279998779296875,6.249856952126645,39.37198434867458,43.23746659004162,0.21196109928262707,0.3411077108155798,0.13474293483577426,-0.3723056938941003,8.217859157507412,0.24499988555908025,-0.07478594984927867,-0.29199991226196254,-0.7959776134630498,0.21197778893912478,-0.5439887628625062,-0.04001106166141888,0.5528536547302263,62.500022924885116,26.554308664117507,0.2519888506005439,5,0.20749998092651367,0.20749998092651367,0.007835149765014648,0.03322744369506836,0.2299995422363299,1,-0.035565664896096805,3.7499940395300047,13.050000190734865,1.418605063785225,12.994999885559082,3.0000141285842714,13.164999961853027,-0.035565664896096805
3957,2015-05-20,13.300000190734865,13.3149995803833,13.149999618530273,13.199999809265135,44507477.0,0.00643208756454916,1.5384773390847601,0.8000030517578409,43.689313196911634,43.09183428151585,0.10333943268565271,0.24255311714948213,0.04239759637596485,-0.4424938943062138,8.303153717477203,0.16499996185302734,-0.12461710879481913,-0.19049987792968537,-0.6991087492463706,0.3181089933869998,-0.44480431358802797,0.06380455772865723,0.3976253394636231,96.47072551184394,54.5319411849306,0.25430443565834265,5,0.12249994277953924,0.12249994277953924,-0.06604218482971369,-0.05177259445190607,0.11499977111816229,2,-0.04661653208027727,-2.279998779296875,13.21500015258789,3.7499940395300047,13.050000190734865,1.418605063785225,12.994999885559082,-0.04661653208027727
3958,2015-05-21,13.300000190734865,13.3149995803833,13.1850004196167,13.234999656677244,38022863.0,0.0,1.7368442186841206,0.6500028610120477,41.41413557591348,40.938811100938594,0.08570137481395079,0.2290962252661526,0.04079733519670725,-0.42784741001746873,8.930314432365055,0.12999916076660156,-0.1395911750020442,-0.17449989318847514,-0.6860803513551961,0.3370805649782458,-0.4302901222718347,0.08129033589488444,0.3330153245135641,96.47072551184394,51.40592214786467,0.25579022908336,5,0.12249994277953924,0.12249994277953924,-0.050942897796632636,-0.05177259445190607,0.17000007629394176,3,-0.039473726667336506,1.5384773390847601,13.300000190734865,-2.279998779296875,13.21500015258789,3.7499940395300047,13.050000190734865,-0.039473726667336506
3959,2015-05-22,13.21500015258789,13.31999969482422,13.175000190734865,13.30500030517578,34626301.0,-0.006390980220149722,1.4166799122611105,-1.3846063558201969,35.824734286123004,38.18047120012902,0.09265545346816495,0.2866574217341977,0.1341725108952332,-0.32586280762312114,9.478654875557949,0.14499950408935547,-0.14681487237112023,-0.23274993896484375,-0.7396025498186436,0.2741026718889561,-0.48617624439174456,0.02067636646205706,0.3585741489064844,75.58146497902982,32.45313431555913,0.25342630542690003,5,-0.03000020980834961,0.20749998092651367,0.06205272674560547,0.03322744369506836,-0.2650003433227557,4,-0.03140370465843367,1.7368442186841206,13.300000190734865,1.5384773390847601,13.300000190734865,-2.279998779296875,13.21500015258789,-0.03140370465843367
3960,2015-05-25,13.079999923706055,13.149999618530273,13.0,13.100000381469727,13125351.0,-0.01021568122005645,1.5000158947134183,0.2222269317170391,38.08217903891565,37.824395220064005,0.11863693437864242,0.39671096449036725,0.2728051807284082,-0.17141226602917747,9.519316077746797,0.21500015258789062,-0.1602556924508871,-0.33900017738342214,-0.8613490195659494,0.18334866479910517,-0.6001745984746858,-0.07782575629215849,0.43888846113459046,24.99999999999986,-21.04019486591653,0.26117442109126354,5,0.07000017166137695,0.3425002098083496,0.1970529556274414,0.1682276725769043,-0.3299999237060547,0,0.0217889792870396,1.4166799122611105,13.21500015258789,1.7368442186841206,13.300000190734865,1.5384773390847601,13.300000190734865,0.0217889792870396
3961,2015-05-26,12.925000190734865,13.085000038146973,12.859999656677244,13.050000190734865,66465587.0,-0.011850132559272364,1.3076998317618662,6.249856952126645,34.93669773633876,37.10648922769616,0.23922175367017218,0.517189262259901,0.43002986527204357,0.0016235357373801662,10.178426700867291,0.22500038146972834,-0.2307079747031846,-0.45524992942809916,-1.0041384410518148,0.0936385821956165,-0.729694185239957,-0.18080567361624134,0.5435771507843494,14.130549710270286,-32.989872644456334,0.27444425581185794,5,0.16499948501586736,0.48249959945678533,0.35205268859863104,0.3430004119873029,0.014999389648435724,1,0.040232069355179645,1.5000158947134183,13.079999923706055,1.4166799122611105,13.21500015258789,1.7368442186841206,13.300000190734865,0.040232069355179645
3962,2015-05-27,13.039999961853027,13.085000038146973,12.93000030517578,13.0,32188266.0,0.008897467653470326,1.3846091772732547,-0.31999969482421875,39.46077170989219,37.67809242657031,0.09327084366787908,0.37287012602103076,0.31975279015697566,-0.09393581442073362,10.873156481066674,0.1599998474121076,-0.3115797704077643,-0.3095001697540276,-0.8624720308411753,0.24347169133312008,-0.5859861002976015,-0.033014239210453766,0.3677196111819896,39.13049788014811,-8.543066913329199,0.2764859305435736,5,0.04999971389770508,0.36749982833862305,0.23705291748046875,0.22800064086914062,-0.14499950408935547,2,0.031058261821776956,1.3076998317618662,12.925000190734865,1.5000158947134183,13.079999923706055,1.4166799122611105,13.21500015258789,0.031058261821776956
3963,2015-05-28,13.015000343322756,13.079999923706055,12.899999618530273,12.975000381469727,17574456.0,-0.0019171486659053105,1.117661578507436,1.0000000000000444,28.40910260835453,37.16913909271747,0.10589097678237813,0.3741279572304901,0.34880390207672285,-0.04312926053471422,11.128478721461672,0.18000030517578125,-0.31831748309947727,-0.3072497844696027,-0.8701695055731307,0.25566993663392523,-0.5887096450213658,-0.02578992391783963,0.3379472380764845,33.695798650344145,-8.336543554323256,0.2814598605517636,5,0.07499933242797674,0.3924994468688947,0.27205228805541815,0.2530002593994123,-0.22500038146972834,3,0.030733738607658934,1.3846091772732547,13.039999961853027,1.3076998317618662,12.925000190734865,1.5000158947134183,13.079999923706055,0.030733738607658934
3964,2015-05-29,12.880000114440918,13.06999969482422,12.835000038146973,13.024999618530273,24680620.0,-0.010372664258214814,-1.000000000000015,-3.624991059294596,23.14050542123252,36.03660265803959,0.24905363935572034,0.47355071290368045,0.4862110635399688,0.11897029880117493,11.774921070047247,0.23499965667724787,-0.3301610977738445,-0.4042500019073483,-0.9793313721460848,0.17083136833138823,-0.6917906870267156,-0.11670931678798091,0.42365267448612265,14.285757536307791,-21.231994230266643,0.2875406851193679,5,0.19749975204467773,0.5149998664855957,0.44080257415771484,0.38800048828125,-0.38000011444091797,4,0.045807464856028046,1.117661578507436,13.015000343322756,1.3846091772732547,13.039999961853027,1.3076998317618662,12.925000190734865,0.045807464856028046
3965,2015-06-01,12.850000381469727,12.94499969482422,12.75,12.925000190734865,29805732.0,-0.0023291717938384027,2.3913339138366387,0.5172418329025464,32.432436413124364,35.26554177631179,0.27680938242317055,0.45480424711805156,0.5203904719174961,0.17609110907443792,12.160312796362794,0.19499969482422053,-0.3175902644979516,-0.38849973678588867,-0.9479174926292799,0.1709180190575026,-0.6682086147075843,-0.10879085886419304,0.39741407736370604,29.850856741053256,-8.411003421075982,0.27970887792169546,6,0.1849994659423828,0.5024995803833008,0.5383026599884033,0.4180002212524414,-0.5950002670288086,0,0.007782056406754112,-1.000000000000015,12.880000114440918,1.117661578507436,13.015000343322756,1.3846091772732547,13.039999961853027,0.007782056406754112
3966,2015-06-02,12.90999984741211,13.0649995803833,12.789999961853027,12.9399995803833,22895309.0,0.004669219000873026,-1.037037952775374,0.3999974568620126,35.55553671753634,34.36178883415897,0.18885603595585465,0.3659164266418049,0.46981624822639034,0.1394167868596501,12.294273127940198,0.27499961853027344,-0.28567637365991416,-0.29825024604797434,-0.8601385745028551,0.26363808240690645,-0.5791944102754147,-0.017306081820533947,0.2677765871846418,47.7611430425908,5.712840665827869,0.2809441642274403,6,0.125,0.44250011444091797,0.6133029460906982,0.41475725173950195,-0.6149997711181641,1,-0.01239348174308319,2.3913339138366387,12.850000381469727,-1.000000000000015,12.880000114440918,1.117661578507436,13.015000343322756,-0.01239348174308319
3967,2015-06-03,12.979999542236328,13.06999969482422,12.880000114440918,12.960000038146973,19953242.0,0.005422129794854458,-1.1111140545609837,-0.6666560701910544,42.801533895544004,34.51594420300682,0.07676312882253988,0.2670802821628371,0.39765978579705497,0.0981219742630497,12.778733222982696,0.18999958038330256,-0.25540113787664964,-0.20125050544738698,-0.7518468940465795,0.3493458831518055,-0.4765486997469832,0.07404768885220925,0.13788819151687726,69.69684709418259,23.80803317215515,0.2752981942995966,6,0.05500030517578125,0.3725004196166992,0.5433032512664795,0.3447575569152832,-0.36499977111816406,2,-0.0030816612683898237,-1.037037952775374,12.90999984741211,2.3913339138366387,12.850000381469727,-1.000000000000015,12.880000114440918,-0.0030816612683898237
3968,2015-06-04,12.829999923706055,13.010000228881836,12.770000457763672,12.914999961853027,18325193.0,-0.011556211388311755,-1.341472945751941,-4.250107291020933,43.47825431396807,35.36633531721183,0.17107207542113834,0.38648981016019057,0.5410059568281405,0.2744302344519518,14.101179524067437,0.23999977111816406,-0.25417587296725763,-0.31925010681152344,-0.873565760446505,0.23506554682345815,-0.5964079336290133,-0.04209227999403353,0.23999977111816584,24.99999999999986,-24.990423151301908,0.2771578268174906,6,0.11999988555908203,0.5225000381469727,0.6933028697967529,0.49475717544555664,0.26500034332275213,3,0.005066292630097058,-1.1111140545609837,12.979999542236328,-1.037037952775374,12.90999984741211,2.3913339138366387,12.850000381469727,0.005066292630097058
3969,2015-06-05,12.699999809265135,12.789999961853027,12.664999961853027,12.75,67049778.0,-0.010132510928602456,-1.0833353201567206,0.588237274063457,36.94026717149778,35.23945622083206,0.24623070499995592,0.4551606094888463,0.6595175821836925,0.42654034689874365,14.686182895560954,0.16499996185302734,-0.27603167427045605,-0.39550023078918706,-0.9006306971585847,0.10963023558021057,-0.6480654639738859,-0.14293499760448825,0.3699998855590856,8.641943330515002,-42.41402961416988,0.25256523318469926,6,0.17500019073486506,0.6100001335144061,0.8337500095367449,0.6247572898864764,0.5799999237060582,4,0.007086626294453557,-1.341472945751941,12.829999923706055,-1.1111140545609837,12.979999542236328,-1.037037952775374,12.90999984741211,0.007086626294453557
3970,2015-06-08,12.5649995803833,12.710000038146973,12.545000076293945,12.654999732971193,25590975.0,-0.010629939441679892,-1.5384773390847601,1.799996185317258,25.190789679630583,34.15657754786448,0.33580962996840746,0.5149645606627793,0.7848890963595636,0.5847475889999529,14.821259946577452,0.16499996185302734,-0.2999664531442452,-0.4660004615783695,-0.8848663469294102,-0.04713457622732875,-0.6754334042538908,-0.25656751890284824,0.44500064849853516,3.809432118321083,-43.90703827492324,0.2094329426755207,6,0.2500004768371582,0.6850004196166992,0.9800002574920654,0.7597575187683105,0.8350000381469727,0,-0.005173066657700454,-1.0833353201567206,12.699999809265135,-1.341472945751941,12.829999923706055,-1.1111140545609837,12.979999542236328,-0.005173066657700454
3971,2015-06-09,12.5600004196167,12.614999771118164,12.449999809265135,12.55500030517578,23159177.0,-0.0003978639819778307,1.8695940622797507,-0.05555673292927732,19.918650649042405,31.985230763325617,0.3169158012701878,0.48621706700165745,0.7804810051195261,0.6101608968834693,16.16615885937716,0.16499996185302912,-0.30830064687546255,-0.4337496280670159,-0.8815264170591526,0.014027160925120796,-0.6576380225630842,-0.20986123357094755,0.36629978179931655,17.742037202534497,-22.82389082983085,0.22388839449606848,6,0.20499944686889648,0.6424994468688965,0.9949994087219238,0.7647566795349121,1.0049991607666016,1,-0.024283462976595116,-1.5384773390847601,12.5649995803833,-1.0833353201567206,12.699999809265135,-1.341472945751941,12.829999923706055,-0.024283462976595116
3972,2015-06-10,12.795000076293945,12.854999542236328,12.44499969482422,12.475000381469727,34575329.0,0.01871016312310103,-1.1578878682929385,63.99847415599481,32.764469349241296,32.469160401201925,0.04862118185870834,0.22287094409906416,0.541320028421282,0.3947022772808424,17.142830299835403,0.4099998474121076,-0.3103750248587147,-0.17349996566772496,-0.6052297534407156,0.2582298221052657,-0.3893648595542203,0.04236492821877036,-0.34500026702881037,61.9469116172612,27.277218394522052,0.21586489388649502,6,-0.037500381469724786,0.4049997329711914,0.7587497234344482,0.5866055488586426,1.0699996948242188,2,-0.039077764518843594,1.8695940622797507,12.5600004196167,-1.5384773390847601,12.5649995803833,-1.0833353201567206,12.699999809265135,-0.039077764518843594
3973,2015-06-11,12.9399995803833,13.005000114440918,12.84000015258789,12.920000076293945,30297380.0,0.011332512952305862,1.199991099073668,0.06249850988245953,40.98356862561165,34.451722979466275,-0.1208440399773334,0.06340131041279662,0.39224138129937813,0.2658651784738417,17.1654982340626,0.21000003814697266,-0.28791898102958946,-0.017250442504883168,-0.43903217579449816,0.4045312907847318,-0.22814130914969155,0.19364042413992522,-0.49499988555908025,88.39277047290285,56.46511976981519,0.2108908666448076,6,-0.18249988555908025,0.26000022888183594,0.5962502956390381,0.4416060447692871,0.9400005340576172,3,-0.025115905703569585,-1.1578878682929385,12.795000076293945,1.8695940622797507,12.5600004196167,-1.5384773390847601,12.5649995803833,-0.025115905703569585
3974,2015-06-12,12.954999923706055,13.0600004196167,12.859999656677244,12.90999984741211,29561018.0,0.001159222860060538,-1.7586225040119534,2.250059606122741,45.551591519678304,35.90940688019449,-0.1386694287228476,0.04769602002815887,0.3751863552002792,0.2642002130696852,17.03482209237025,0.2000007629394549,-0.2840248577466955,-0.00025010108947753906,-0.4216573190770241,0.421157116898069,-0.2109537100832508,0.21045350790429573,-0.5100002288818342,82.92676875363438,48.052294967429965,0.21070360899377305,6,-0.19750022888183416,0.24499988555908203,0.5399999618530273,0.4266057014465332,1.0749998092651385,4,0.010806664928385556,1.199991099073668,12.9399995803833,-1.1578878682929385,12.795000076293945,1.8695940622797507,12.5600004196167,0.010806664928385556
3975,2015-06-15,12.770000457763672,12.925000190734865,12.6850004196167,12.845000267028807,18209102.0,-0.0142801595547567,1.0425542276241142,-1.6666596024244085,44.59929966245824,36.91426942963026,0.037759467108802625,0.22202647091536676,0.5549719362764556,0.46064751423446104,16.950254312815865,0.26999950408935547,-0.26302316378364843,-0.17124958038330007,-0.597973704658811,0.2554745438922108,-0.3846116425210546,0.04211248175445448,-0.2881007194519025,52.84559023066472,14.71317464263042,0.21336206213775513,6,-0.012500762939451349,0.42999935150146484,0.708749532699585,0.611605167388916,1.109999656677246,0,0.0399372949824337,-1.7586225040119534,12.954999923706055,1.199991099073668,12.9399995803833,-1.1578878682929385,12.795000076293945,0.0399372949824337
3976,2015-06-16,12.744999885559082,12.770000457763672,12.550000190734865,12.649999618530273,17796056.0,-0.00195775812908372,2.034456904205967,-1.2666734483679711,39.03343326252258,36.49559158151677,0.04122910186553952,0.22135963538062597,0.5733934867457666,0.49264659916263653,17.84263771514862,0.22000026702880682,-0.21891625821796445,-0.17275013923645055,-0.5875992573550395,0.24209897888213838,-0.380174698295745,0.034674419822843916,-0.2284141063690175,48.78046132971491,10.329221367147426,0.20742455905929458,6,0.007500171661376953,0.2174997329711914,0.752500057220459,0.6391057968139648,1.140000343322754,1,0.05139268253060947,1.0425542276241142,12.770000457763672,-1.7586225040119534,12.954999923706055,1.199991099073668,12.9399995803833,0.05139268253060947
3977,2015-06-17,12.68000030517578,12.850000381469727,12.640000343322756,12.739999771118164,60361559.0,-0.005100006352840469,-2.000013623978252,-0.6315715504693256,37.90611282298453,35.87646474918527,0.06615553807446695,0.2503651543026404,0.6346304529622504,0.5575496762044043,18.728705665627125,0.21000003814697088,-0.20576485879646356,-0.20674972534179936,-0.5930040057083339,0.17950455502473517,-0.3998768655250675,-0.013622585158531209,-0.13080964756011682,25.490207078129597,-13.00230868999802,0.19312714018326751,6,0.07249975204467951,0.2474994659423846,0.8174996376037615,0.7041053771972674,1.1799993515014648,2,0.06979489384130999,2.034456904205967,12.744999885559082,1.0425542276241142,12.770000457763672,-1.7586225040119534,12.954999923706055,0.06979489384130999
3978,2015-06-18,12.774999618530273,12.84000015258789,12.524999618530273,12.614999771118164,28953310.0,0.007492059232499848,1.1724106179790061,-2.666687859617812,46.09662554393261,36.893837901678026,-0.04186900418890893,0.12017909949167205,0.539957459921709,0.4601637455985248,19.789496898031487,0.3150005340576172,-0.1991954956912778,-0.08550038337707555,-0.4216065485755571,0.250605781821406,-0.2535534659763172,0.08255269922216613,0.2850008010864258,46.72890199273069,4.960645225290357,0.16805308259924112,6,-0.022499561309814453,0.10750007629394709,0.7225003242492676,0.6091060638427734,1.030000686645506,3,0.08532291077385512,-2.000013623978252,12.68000030517578,2.034456904205967,12.744999885559082,1.0425542276241142,12.770000457763672,0.08532291077385512
3979,2015-06-19,12.800000190734865,12.94499969482422,12.800000190734865,12.845000267028807,53983139.0,0.001956992011829639,-5.444411477981266,-0.28125074505874803,48.1343174702813,39.44311876730589,-0.05720890202661266,0.06587088552073972,0.5152580582926749,0.4337659431344907,20.703741018964894,0.1700000762939471,-0.21120509269198706,-0.0397498130798315,-0.3320991192021996,0.2525994930425366,-0.18592446614101554,0.10642483998135255,0.24930021286010629,65.47631482145873,21.283503747244588,0.14617465306118393,6,-0.04750013351440607,0.08249950408935547,0.6337497234344465,0.5841054916381818,0.7550001144409144,4,0.08437499278224991,1.1724106179790061,12.774999618530273,-2.000013623978252,12.68000030517578,2.034456904205967,12.744999885559082,0.08437499278224991
3980,2015-06-22,13.364999771118164,13.404999732971193,13.05500030517578,13.09000015258789,75434647.0,0.04414059155969907,-1.0289862283626068,-6.111092273132344,62.33063857501729,44.15556187019198,-0.5551773473557589,-0.5024429771542174,-0.044964279630978155,-0.12833348987340365,20.793275646347524,0.6049995422363281,-0.19985545768645707,0.510999774932861,0.14969232365804608,0.8723072262076759,0.3303460492954535,0.6916535005702684,-0.8400001525878906,95.45455038054833,49.576894099793435,0.18065372563740723,6,-0.4400000572204572,-0.4400000572204572,0.0625,0.019105911254882812,0.24499988555908025,0,0.04975682553247007,-5.444411477981266,12.800000190734865,1.1724106179790061,12.774999618530273,-2.000013623978252,12.68000030517578,0.04975682553247007
3981,2015-06-23,13.44499969482422,13.56999969482422,13.395000457763672,13.5,27922684.0,0.005985778157582722,-1.258072455207741,-0.2000013871645598,62.533712815651185,47.46325558868197,-0.5547791771648836,-0.5707510979025621,-0.1281854676829557,-0.20699083241754046,20.62687008544813,0.20499992370605646,-0.16288043499993066,0.5649997234344504,0.11759804470920265,1.012401402159698,0.3412988840718274,0.7887005627970733,-0.9024000740051292,88.03827838526982,43.307515162090105,0.22370083936262347,6,-0.39750003814697443,-0.4375,-0.02249956130981623,-0.06089401245117365,0.3150005340576154,1,0.03235406690147835,-1.0289862283626068,13.364999771118164,-5.444411477981266,12.800000190734865,1.1724106179790061,12.774999618530273,0.03235406690147835
3982,2015-06-24,13.44499969482422,13.484999656677244,13.279999732971193,13.470000267028807,41310054.0,0.0,6.454630576893418,0.4545533361075933,68.03520488639796,50.468992950991556,-0.5061025000201429,-0.5679741574536834,-0.13340740557059938,-0.20445065566434728,20.306059797447507,0.20499992370605113,-0.09232395600681897,0.5447497367858904,0.03459543681553434,1.0549040367562466,0.2896725868007124,0.7998268867710685,-0.8613040710449233,88.03827838526982,39.12581682204912,0.25507714998517783,6,-0.39750003814697443,-0.4375,-0.02249956130981623,-0.06089401245117365,0.36000061035155895,2,0.032725960880980676,-1.258072455207741,13.44499969482422,-1.0289862283626068,13.364999771118164,-5.444411477981266,12.800000190734865,0.032725960880980676
3983,2015-06-25,13.414999961853027,13.579999923706055,13.270000457763672,13.28499984741211,19988117.0,-0.002231292945491292,-2.8750201167067013,-5.199885561702055,72.27418087871263,53.43816954643981,-0.4488383290889786,-0.5338412762033826,-0.115372290572898,-0.16645527303016294,19.973747988915626,0.3099994659423828,-0.00999872517638245,0.4947500228881836,-0.06344681604187485,1.052946861818242,0.21565160342315437,0.7738484423532128,-0.7918521752319325,78.84615149488495,23.813636165196925,0.27909841946502956,6,-0.3625001907348633,-0.4025001525878906,0.007500171661376953,-0.03089427947998047,0.5249996185302734,3,0.03317179993213726,6.454630576893418,13.44499969482422,-1.258072455207741,13.44499969482422,-1.0289862283626068,13.364999771118164,0.03317179993213726
3984,2015-06-26,13.470000267028807,13.55500030517578,13.300000190734865,13.3100004196167,15283036.0,0.0040999109453729865,-1.8333298012122403,1.2307669735538873,79.67219819445714,57.33515827221746,-0.47282607312096125,-0.5716844696250778,-0.17775385644250363,-0.2177158841096407,19.41502213514297,0.2550001144409144,0.047313207951440006,0.5202503204345685,-0.08901550056626029,1.1295161414353974,0.21561740993415413,0.824883230934983,-0.7894413521826138,79.04766921827687,16.8113934426352,0.3046329105004141,6,-0.41750049591064275,-0.4575004577636701,-0.04750013351440252,-0.08589458465575994,0.625,4,0.02487008400192603,-2.8750201167067013,13.414999961853027,6.454630576893418,13.44499969482422,-1.258072455207741,13.44499969482422,0.02487008400192603
3985,2015-06-29,12.949999809265135,13.114999771118164,12.899999618530273,12.899999618530273,28930351.0,-0.03860433908353389,-7.599973297221004,0.31250149011753287,59.558813217184394,59.61575604495767,0.0842524649709997,-0.0461756310039565,0.332378057818147,0.30366990886575884,18.4442199524395,0.5700006484985334,0.06995507210273288,-0.004750108718873491,-0.6122078110280356,0.6027075935902886,-0.30847895987345453,0.29897874243570755,-0.21547443388734955,7.35296592579269,-58.011862828581,0.3037288511545809,6,0.10249996185302912,0.06250000000000178,0.3537502288818377,0.43410587310791193,1.0850000381469744,0,0.04671818570049657,-1.8333298012122403,13.470000267028807,-2.8750201167067013,13.414999961853027,6.454630576893418,13.44499969482422,0.04671818570049657
3986,2015-06-30,12.75,13.010000228881836,12.729999542236328,12.869999885559082,32148269.0,-0.015444000942922309,-2.4999910593480474,-2.399988555951944,48.87780311397388,60.83483274395648,0.3185333097351908,0.1488546461307756,0.5172416158104891,0.5051690177707187,18.205337571727746,0.2800006866455078,0.07800490182251174,-0.19674992561340332,-0.8108668436757966,0.41736699244899,-0.5038083846446,0.11030853341779334,0.8299999237060547,2.3529939750249635,-60.823364748362465,0.30705845903119694,6,0.30249977111816406,0.2624998092651367,0.536250114440918,0.6341056823730469,1.4600000381469727,1,0.06745095346488195,-7.599973297221004,12.949999809265135,-1.8333298012122403,13.470000267028807,-2.8750201167067013,13.414999961853027,0.06745095346488195
3987,2015-07-01,12.9399995803833,13.079999923706055,12.744999885559082,12.835000038146973,26419988.0,0.014901927873200105,-1.3508787193318252,-0.8749970197649191,49.99999999999999,61.268541016852865,0.189188317043401,-0.046689053091967025,0.3117448745278111,0.3169205572103593,17.893090376439634,0.33500003814697266,0.10772974741003338,-0.004750347137450817,-0.6186718367686836,0.609171142493782,-0.31171109195306634,0.3022103976781647,0.6230003356933587,24.70587575312188,-33.82336399112706,0.30696074481561636,7,0.21500015258789062,0.07250022888183594,0.3087501525878906,0.4441061019897461,1.200000762939455,2,0.06336944938867184,-2.4999910593480474,12.75,-7.599973297221004,12.949999809265135,-1.8333298012122403,13.470000267028807,0.06336944938867184
3988,2015-07-02,12.895000457763672,12.979999542236328,12.850000381469727,12.960000038146973,11880305.0,-0.0034775211807461792,1.47620777663739,-0.6190463215258856,48.55770377013493,61.31558393905882,0.28273194596734896,0.0036147606981913327,0.34072681121464754,0.36626844499854094,17.186818824253734,0.12999916076660156,0.14996895014268574,-0.05299949645996094,-0.6650485607456407,0.5590495678257188,-0.3590240286028017,0.2530250356828798,0.6513394508361809,20.00009247742399,-33.97890917195855,0.30602453214284,7,0.25999927520751953,0.11749935150146484,0.35374927520751953,0.489105224609375,1.1049995422363281,3,0.07056997402929333,-1.3508787193318252,12.9399995803833,-2.4999910593480474,12.75,-7.599973297221004,12.949999809265135,0.07056997402929333
3989,2015-07-03,12.789999961853027,12.885000228881836,12.710000038146973,12.885000228881836,14222009.0,-0.00814272913402081,2.6842041861165487,1.4615520049297945,50.499987840646654,60.00106719079541,0.43154645148237414,0.12195631963138531,0.42396883314761524,0.4727622758783152,16.249208798656355,0.18500041961669922,0.20081009181313902,-0.16249999999999964,-0.7681617425780978,0.4431617425780985,-0.4653308712890478,0.14033087128904853,0.7400131394195544,19.753080605548266,-32.949530049834394,0.3028308712890489,7,0.35500001907348633,0.22249984741210938,0.45874977111816406,0.5941057205200195,1.3100004196166992,4,0.08991396575138544,1.47620777663739,12.895000457763672,-1.3508787193318252,12.9399995803833,-2.4999910593480474,12.75,0.08991396575138544
3990,2015-07-06,12.5,12.675000190734865,12.4350004196167,12.550000190734865,26420826.0,-0.02267396111946607,-1.666673730946333,0.5263163178236396,44.59161027072159,58.00750024135879,0.6548020653040041,0.4288229728854205,0.6914544946433612,0.7655048569586747,15.15349405498861,0.3549995422363281,0.22636140990144504,-0.4492499828338623,-1.0642917217809167,0.16579175611319208,-0.7567708523073886,-0.141729113360336,0.9972125787475576,10.077462071086494,-41.339978743583316,0.3075208694735268,7,0.507500171661377,0.507500171661377,0.7362499237060547,0.8841056823730469,1.5,0,0.12760002136230453,2.6842041861165487,12.789999961853027,1.47620777663739,12.895000457763672,-1.3508787193318252,12.9399995803833,0.12760002136230453
3991,2015-07-07,12.255000114440918,12.53499984741211,12.239999771118164,12.484999656677244,37842271.0,-0.019599990844726523,-1.269229358471188,4.599973297220805,41.308785080703544,55.03789804072608,0.7970691228987548,0.684917493092005,0.90917825475921,1.009877246934563,13.886912572283313,0.2950000762939453,0.2421285239377049,-0.6789998531341546,-1.347482662591414,-0.0105170436768951,-1.0132412578627843,-0.34475844840552483,1.1784797347587883,1.7857548330843183,-50.72559517850738,0.3342414047286293,7,0.6549997329711914,0.6549997329711914,0.9387497901916504,1.0974998474121094,1.4300003051757812,1,0.14524681487956048,-1.666673730946333,12.5,2.6842041861165487,12.789999961853027,1.47620777663739,12.895000457763672,0.14524681487956048
3992,2015-07-08,12.295000076293945,12.375,12.199999809265135,12.25,46381902.0,0.0032639707449608757,-1.413788113966975,-0.19565289502927521,39.958166008006074,51.44722972175868,0.6445701250129083,0.6382621930858114,0.8432553048042735,0.967976325275675,13.84652069334533,0.17500019073486506,0.182624897485697,-0.6139998912811286,-1.3393497389728761,0.11134995641061884,-0.9766748151270033,-0.251324967435254,1.0430013666592384,12.179525583545155,-39.36698408483854,0.3626749238458738,7,0.5824999809265119,0.5949997901916504,0.898749828338623,1.057499885559082,1.390000343322754,2,0.1557543676266704,-1.269229358471188,12.255000114440918,-1.666673730946333,12.5,2.6842041861165487,12.789999961853027,0.1557543676266704
3993,2015-07-09,12.614999771118164,12.664999961853027,12.270000457763672,12.335000038146973,16494910.0,0.026026815196301678,1.0789441322695685,6.222205738990379,46.554925100118055,47.76753271127656,0.22256114841535535,0.3084819510800063,0.5035791508000198,0.6484696827138308,14.102165627800378,0.39499950408935547,0.11787189103472784,-0.27775020599365163,-1.014645942825851,0.4591455308385477,-0.6461980744097513,0.09069766242244803,0.6092015084662155,60.58389892450673,10.353303192463798,0.3684478684160992,7,0.04250001907348633,0.27500009536743164,0.5787501335144043,0.7375001907348633,0.935000419616701,3,0.12088787949850421,-1.413788113966975,12.295000076293945,-1.269229358471188,12.255000114440918,-1.666673730946333,12.5,0.12088787949850421
3994,2015-07-10,13.095000267028807,13.170000076293945,12.824999809265135,12.925000190734865,44638849.0,0.038049980548521045,1.1562537252938623,0.6071437086385819,44.80770070172101,46.1285202095584,-0.35338984692761777,-0.16916549640493983,0.006495126216924163,0.171916287170939,14.214144888199009,0.5550003051757812,0.04919552025302387,0.19525027275085272,-0.5467772373337159,0.9372777828354213,-0.17576348229143157,0.566264027793137,-0.8950004577636719,92.26806302900627,45.785159966405764,0.37101375504228445,7,-0.4100003242492658,-0.20500040054321111,0.056249618530275214,0.2574996948242205,0.40999984741211115,4,0.06911032565992703,1.0789441322695685,12.614999771118164,-1.413788113966975,12.295000076293945,-1.269229358471188,12.255000114440918,0.06911032565992703
3995,2015-07-13,13.279999732971193,13.335000038146973,13.135000228881836,13.279999732971193,25798347.0,0.01412748852004131,2.636339991677188,0.0,46.95009196526438,45.914330081924014,-0.5438474458947269,-0.3309669045949075,-0.19782012393149273,-0.008762106887967747,13.872976087122318,0.23999977111816584,-0.024766734899321463,0.35474977493286275,-0.40338129007202284,1.1128808399377483,-0.024315757569580043,0.7338153074353055,-1.0605999183654813,95.15415911149518,51.700032587941095,0.379065532502443,7,-0.5124998092651385,-0.3899998664855975,-0.18749976158142267,0.030000209808347833,0.18000030517577947,0,0.061747038026112255,1.1562537252938623,13.095000267028807,1.0789441322695685,12.614999771118164,-1.413788113966975,12.295000076293945,0.061747038026112255
3996,2015-07-14,13.399999618530273,13.43000030517578,13.255000114440918,13.289999961853027,15397012.0,0.00903613614246912,1.0588132997492634,100.0,49.20353815002633,45.825834320815844,-0.627988242230499,-0.42096281541610026,-0.3280801538944793,-0.12559363082479535,13.169962182219013,0.1750001907348615,-0.11800772133306481,0.4419996738433838,-0.3395734765458691,1.2235728242326367,0.05121309864875734,0.8327862490380102,-1.1359757949829117,97.56092076830467,57.278327883934125,0.3907865751946264,7,-0.5849995613098162,-0.5099997520446777,-0.36749958992004395,-0.14999961853027344,-0.049999237060546875,1,0.04477614914555761,2.636339991677188,13.279999732971193,1.1562537252938623,13.095000267028807,1.0789441322695685,12.614999771118164,0.04477614914555761
3997,2015-07-15,13.5649995803833,13.635000228881836,13.354999542236328,13.359999656677244,23608993.0,0.012313430339569331,-1.6046557016376573,1.8636414866962179,52.533778123735416,46.26762036010478,-0.7766853275887495,-0.5441607492822271,-0.5017956814249711,-0.28785436616086457,12.965874018655205,0.2800006866455078,-0.13993954257639274,0.5627496719360359,-0.2520570370777335,1.3775563809498053,0.15534631742915117,0.9701530264429206,-1.2310171679382336,94.87174650284426,57.01065638032641,0.40740335450688475,7,-0.6474995613098145,-0.6474995613098145,-0.5812497138977051,-0.3624997138977051,-0.4399995803833008,2,0.008846357754919154,1.0588132997492634,13.399999618530273,2.636339991677188,13.279999732971193,1.1562537252938623,13.095000267028807,0.008846357754919154
3998,2015-07-16,13.864999771118164,13.90999984741211,13.710000038146973,13.739999771118164,31101559.0,0.022115753779211378,-1.162166341900962,0.6097563244912907,56.162240733659985,46.8967595704396,-1.0332818566041233,-0.7992941207509787,-0.8055932032903534,-0.5843691523317709,12.591317680616473,0.3450002670288086,-0.11071131207130591,0.8082498550415043,-0.08462981347578236,1.7011295235587909,0.36181002078286184,1.2546896893001467,-1.4269359333581555,95.85252767633087,60.590483839849014,0.44643983425864303,7,-0.809999942779541,-0.809999942779541,-0.8862500190734863,-0.6649999618530273,-1.064999580383299,3,-0.012982283048891041,-1.6046557016376573,13.5649995803833,1.0588132997492634,13.399999618530273,2.636339991677188,13.279999732971193,-0.012982283048891041
3999,2015-07-17,13.880000114440918,13.925000190734865,13.795000076293945,13.90999984741211,26773780.0,0.0010818855802652294,3.3333068425651686,-0.23999786376953125,67.22223517336045,49.41127344851058,-0.9805175901961434,-0.7686437919946343,-0.8341274102144816,-0.598050472043905,12.690043502161991,0.13000011444091975,-0.0947470019131611,0.7692502021789558,-0.18665801434968188,1.7251584187075935,0.29129609391463696,1.2472043104432746,-1.2947426757156997,94.30378753583803,53.218313005578175,0.47795410826431894,7,-0.817500114440918,-0.817500114440918,-0.9012503623962402,-0.6800003051757812,-1.7399997711181623,4,-0.023775210445619255,-1.162166341900962,13.864999771118164,-1.6046557016376573,13.5649995803833,1.0588132997492634,13.399999618530273,-0.023775210445619255
4000,2015-07-20,14.029999732971193,14.119999885559082,13.859999656677244,13.859999656677244,20125543.0,0.010806888854000274,-2.058824849375581,-5.666719649044846,74.1509505258707,53.06040294241805,-0.9953329994802615,-0.9130830928241718,-0.9987759538512915,-0.7494762862158879,13.721900788744296,0.2600002288818377,-0.06476286810222653,0.8859998226165793,-0.15004818045849433,1.922047825691653,0.3679758210790425,1.404023824154116,-1.2839731640048164,89.59535532922189,41.808978453216355,0.5180240015375367,7,-0.8699998855590838,-0.8699998855590838,-1.0512499809265154,-0.8299999237060565,-1.5050001144409197,0,-0.03741978820544811,3.3333068425651686,13.880000114440918,-1.162166341900962,13.864999771118164,-1.6046557016376573,13.5649995803833,-0.03741978820544811
4001,2015-07-21,13.880000114440918,14.029999732971193,13.835000038146973,14.029999732971193,18770506.0,-0.010691348637574705,1.60000254313794,-0.8823503012487438,68.00768201486268,56.17701583206879,-0.659991482074556,-0.7682099084793563,-0.8477394661934845,-0.6036839397007085,14.276984753201432,0.19499969482422053,-0.03101800510354913,0.7142501831054684,-0.3657364268623233,1.7942367930732601,0.17425687812157165,1.2542434880893651,-0.9416172811515633,68.62749497918746,17.181267542957286,0.5399933049838963,7,-0.684999942779541,-0.7200002670288086,-0.9012503623962402,-0.6800003051757812,-1.5650005340576172,1,-0.03025937124142908,-2.058824849375581,14.029999732971193,3.3333068425651686,13.880000114440918,-1.162166341900962,13.864999771118164,-0.03025937124142908
4002,2015-07-22,13.885000228881836,13.984999656677244,13.6899995803833,13.729999542236328,15856666.0,0.00036023878960311784,-1.5106324264657989,-1.0333405388909254,69.26069822327112,58.699879512419116,-0.46458774260475977,-0.7784686240472549,-0.8514620384501121,-0.6125103137200725,15.10216499784905,0.29500007629394354,0.04797061276495462,0.6972502708435062,-0.4238322094063065,1.818332751093319,0.13670903071859897,1.2577915109684135,-0.7811910082747193,45.34895583825695,-9.65880848270357,0.5605412401249067,7,-0.41250038146972656,-0.7250003814697266,-1.0275003910064697,-0.6850004196166992,-1.2100000381469709,2,-0.03853077699626317,1.60000254313794,13.880000114440918,-2.058824849375581,14.029999732971193,3.3333068425651686,13.880000114440918,-0.03853077699626317
4003,2015-07-23,13.859999656677244,13.970000267028807,13.824999809265135,13.949999809265135,21740341.0,-0.001800545321748559,1.230757944775375,-0.5806435734941242,71.4859396220691,61.66412828134668,-0.27313479471562196,-0.7572447671612252,-0.8210959660151378,-0.591993812366967,15.680822235879466,0.14500045776367188,0.16693054626725257,0.649999713897703,-0.507156420079145,1.8071558478745509,0.07142164690927899,1.228577780886127,-0.6139237429768531,39.53487340536855,-19.10898560585109,0.5785780669884242,7,-0.23249959945678533,-0.6999998092651349,-1.0199997425079328,-0.6599998474121076,-1.1349992752075178,3,-0.05303027957314188,-1.5106324264657989,13.885000228881836,1.60000254313794,13.880000114440918,-2.058824849375581,14.029999732971193,-0.05303027957314188
4004,2015-07-24,13.80500030517578,13.925000190734865,13.760000228881836,13.800000190734865,11913743.0,-0.00396820727733338,-2.8823503012487937,-0.055556732929219206,78.93571598341822,65.218086505586,-0.11938519971570649,-0.7123856138095643,-0.7557791375149598,-0.5383708858052234,16.20920835588709,0.16499996185302912,0.29842561622739794,0.5782503604888891,-0.6041747143614202,1.7606754353391985,-0.012962176936266445,1.1694628979140447,-0.43657503541517073,26.744335622149656,-36.47133524839253,0.591212537425155,7,-0.11750030517577947,-0.6450004577636701,-0.9875004291534406,-0.6050004959106428,-1.2150001525878888,4,-0.07279971693040233,1.230757944775375,13.859999656677244,-1.5106324264657989,13.885000228881836,1.60000254313794,13.880000114440918,-0.07279971693040233
4005,2015-07-27,13.55500030517578,13.725000381469727,13.539999961853027,13.704999923706055,15162974.0,-0.018109380258852337,-1.0555567329292588,-29.999237078030443,78.76107539051065,68.50225731008426,0.19414203939772,-0.4371494114466259,-0.4999270538319429,-0.2927936530279194,16.835447093203033,0.26500034332275213,0.39377163076788513,0.2980003356933576,-0.8855687008689177,1.481569372255633,-0.29378418258778005,0.8897848539744952,-0.08135458920338401,3.0612959856127615,-65.118940795505,0.5917845182811377,7,0.1824994087219256,-0.3950004577636701,-0.7375004291534406,-0.35500049591064275,-1.3250007629394513,0,-0.10438951899637561,-2.8823503012487937,13.80500030517578,1.230757944775375,13.859999656677244,-1.5106324264657989,13.885000228881836,-0.10438951899637561
4006,2015-07-28,13.609999656677244,13.729999542236328,13.529999732971193,13.55500030517578,20171194.0,0.004057495408573697,-2.8095021843582226,-0.36666327581602504,78.90110664013415,71.431960478573,0.19228463523507067,-0.4473522515325872,-0.5536338228439117,-0.351861914861777,16.996875764868612,0.19999980926513494,0.4682575947742009,0.30999970436096014,-0.8584044475170653,1.4784038562389856,-0.2742023715780526,0.8942017802999729,0.5100002288818377,17.582403762716766,-55.298781177422754,0.584202075939013,7,0.2150001525878924,-0.44999980926513494,-0.6849999427795375,-0.4099998474121076,-1.6700000762939435,1,-0.07972079834804813,-1.0555567329292588,13.55500030517578,-2.8823503012487937,13.80500030517578,1.230757944775375,13.859999656677244,-0.07972079834804813
4007,2015-07-29,13.760000228881836,13.779999732971193,13.619999885559082,13.675000190734865,18496756.0,0.011021350182841338,1.5600170899740917,1.54547346153176,77.19716643138156,73.7691744449865,0.08141552322100587,-0.5615621867892582,-0.703312367076915,-0.5037586312541062,17.462485460946027,0.17000007629394887,0.5322145816461887,0.41900024414062464,-0.7537544238431337,1.591754912124383,-0.16737708985125366,1.005377578132503,0.348199653625489,52.2727765327045,-21.248363200022666,0.5863773339918789,7,0.06499958038330078,-0.6000003814697266,-0.7325005531311035,-0.5600004196166992,-1.6599998474121094,2,-0.10501458026617772,-2.8095021843582226,13.609999656677244,-1.0555567329292588,13.55500030517578,-2.8823503012487937,13.80500030517578,-0.10501458026617772
4008,2015-07-30,13.80500030517578,13.989999771118164,13.6899995803833,13.864999771118164,20702867.0,0.003270354327428615,-1.06896030096551,-0.7058757531219152,71.25749734027508,74.21753690797702,0.03018361517046486,-0.5637980352593743,-0.747460871061941,-0.5474919540328358,18.152428594365233,0.3000001907348633,0.5861000545364412,0.4185003280639634,-0.7520060771212886,1.5890067332492155,-0.16675287452866172,1.0037535306565886,0.2916355743408232,59.78272813027965,-10.897490697972458,0.5852532025926258,7,0.019999504089357245,-0.6450004577636701,-0.777500629425047,-0.6050004959106428,-1.9500007629394513,3,-0.0818544070598285,1.5600170899740917,13.760000228881836,-2.8095021843582226,13.609999656677244,-1.0555567329292588,13.55500030517578,-0.0818544070598285
4009,2015-07-31,13.9399995803833,13.94499969482422,13.720000267028807,13.895000457763672,25744713.0,0.009779012837609846,7.18189384612677,-0.7499920526432686,70.37037909167748,73.79747341528889,-0.10662215762689087,-0.6410940064177453,-0.8772820884883892,-0.6749803327504509,18.46265325995699,0.2249994277954137,0.6229870671762114,0.4959996223449714,-0.6640665734287499,1.6560658181186927,-0.08403347554189011,1.076032720231833,0.14530357620239442,89.1303942199048,20.655922682795065,0.5800330978868606,7,-0.1599998474121076,-0.7799997329711914,-0.9074997901916504,-0.7399997711181641,-2.064999580383301,4,-0.08715919910236947,-1.06896030096551,13.80500030517578,1.5600170899740917,13.760000228881836,-2.8095021843582226,13.609999656677244,-0.08715919910236947
4010,2015-08-03,14.095000267028807,14.175000190734865,13.914999961853027,13.949999809265135,23019009.0,0.011119131370966873,-1.418605063785298,3.222295220938858,70.9970018318616,74.1296200616221,-0.28098103610778047,-0.7067077468450584,-1.0208447087703068,-0.8231501192621256,18.262743669418327,0.2600002288818377,0.6280567890477329,0.571250295639036,-0.5335520145817174,1.6760526058597893,0.01884914052865838,1.1236514507494135,-0.5650005340576136,87.59691985592819,21.859774295873464,0.5524011551103768,8,-0.2425003051757777,-0.9075002670288068,-1.0625004768371564,-0.8950004577636701,-2.0250005722045863,0,-0.10677545838444791,7.18189384612677,13.9399995803833,-1.06896030096551,13.80500030517578,1.5600170899740917,13.760000228881836,-0.10677545838444791
4011,2015-08-04,14.03499984741211,14.145000457763672,13.954999923706055,14.095000267028807,16711051.0,-0.004256858352606807,1.3749947846196944,-0.4137946910104847,65.16129707074352,73.6741310446746,-0.2197955598150827,-0.5338895777908004,-0.9448707355957779,-0.7564404873031734,17.597197177787677,0.1900005340576172,0.5972831162598524,0.42224988937377894,-0.5282097192183492,1.3727094979659071,-0.052979914922284266,0.8974796936698421,-0.4921001052856422,74.77472678534583,12.197341919439602,0.4752298042960637,8,-0.18249988555908025,-0.8474998474121094,-1.002500057220459,-0.8350000381469727,-1.7799997329711914,1,-0.12860707693620688,-1.418605063785298,14.095000267028807,7.18189384612677,13.9399995803833,-1.06896030096551,13.80500030517578,-0.12860707693620688
4012,2015-08-05,14.210000038146973,14.229999542236328,14.020000457763672,14.03499984741211,13183046.0,0.012468841655679297,-1.0487818493931345,-2.916649447667574,62.10527090704785,72.63183452078334,-0.3842548747965573,-0.5882253960967336,-1.1052418687432386,-0.9230932065019424,16.879706289640747,0.20999908447265625,0.535896339232913,0.5015000820159905,-0.2563230657450255,1.2593232297770065,0.1225885081354825,0.8804116558964985,-0.6544582870483371,96.29638786996826,36.36131472226573,0.3789115738805082,8,-0.3300004005432129,-0.9950003623962402,-1.1775002479553223,-1.010000228881836,-2.3999996185302734,2,-0.15974668906895284,1.3749947846196944,14.03499984741211,-1.418605063785298,14.095000267028807,7.18189384612677,13.9399995803833,-0.15974668906895284
4013,2015-08-06,14.140000343322756,14.30500030517578,14.109999656677244,14.140000343322756,15433294.0,-0.004926086885031822,-5.499872846334026,0.0,58.7837942331039,70.39273210408174,-0.30213267370681507,-0.41963339173354086,-1.0203189636946401,-0.8453051267698886,17.30039044859651,0.19500064849853516,0.5032413960046433,0.35525035858154475,-0.22550672042074993,0.9360074375838394,0.06487181908039652,0.645628898082693,-0.5574802805786128,71.794880154936,15.537714766826866,0.2903785395011475,8,-0.22250032424926935,-0.8875002861022985,-1.0562505722045916,-0.940000534057619,-2.5900001525878906,3,-0.1442715638133888,-1.0487818493931345,14.210000038146973,1.3749947846196944,14.03499984741211,-1.418605063785298,14.095000267028807,-0.1442715638133888
4014,2015-08-07,14.0,14.085000038146973,13.925000190734865,14.0649995803833,27548521.0,-0.00990101413886224,2.047601747486365,-100.0,48.97960110470492,67.08367940565888,-0.14702386145793334,-0.21961624391591172,-0.8623624153744558,-0.6983303636348719,18.609653596559227,0.21500015258789062,0.4625797558177247,0.17000002861022878,-0.3181114552051376,0.6581115124255952,-0.07405571329745442,0.414055770517912,-0.37413112270995974,21.79486238980802,-28.99584626219647,0.2440557419076832,8,-0.08249998092651367,-0.7474999427795428,-0.9162502288818359,-0.8000001907348633,-2.5699996948242205,4,-0.15321431841169086,-5.499872846334026,14.140000343322756,-1.0487818493931345,14.210000038146973,1.3749947846196944,14.03499984741211,-0.15321431841169086
4015,2015-08-10,14.100000381469727,14.145000457763672,13.9350004196167,14.06999969482422,11449274.0,0.007142884390694659,2.4999761583088294,-0.4615520049297671,57.74648265690785,64.73316562974485,-0.18057542309077768,-0.26881677916607494,-0.9419072316035564,-0.7896779198970645,19.625071686561245,0.21000003814697266,0.41993763454555655,0.22900037765503,-0.19859530052949204,0.656596055839552,0.015202538562768098,0.4427982167472919,-0.43338361850654117,46.05266790309665,-2.379286341076309,0.21379783909226144,8,-0.13750028610229492,-0.8475003242492694,-1.0212504863739014,-0.9000005722045898,-2.5250005722045916,0,-0.15780144122505346,2.047601747486365,14.0,-5.499872846334026,14.140000343322756,-1.0487818493931345,14.210000038146973,-0.15780144122505346
4016,2015-08-11,14.0,14.135000228881836,13.994999885559082,14.0600004196167,13927110.0,-0.00709222544427357,-2.999972752414817,-1.9999682115838173,53.795368734868696,62.132965885687874,-0.02171975958981953,-0.12813043443736305,-0.8241258066688779,-0.6793082823314887,20.460736655977044,0.1400003433227539,0.3631600553070857,0.0989999771118164,-0.2695763499685704,0.4675763041922032,-0.08528818642837699,0.2832881406520098,-0.29508022450405846,19.736785967941213,-27.883669426166566,0.18428816354019356,8,-0.0025000572204589844,-0.7474999427795428,-0.992499828338623,-0.804999828338623,-2.2950000762939453,1,-0.13785716465541287,2.4999761583088294,14.100000381469727,2.047601747486365,14.0,-5.499872846334026,14.140000343322756,-0.13785716465541287
4017,2015-08-12,13.6850004196167,13.885000228881836,13.604999542236328,13.885000228881836,26984330.0,-0.02249997002737858,1.800009536752259,3.333306842565366,45.152376524293636,59.23239690613438,0.31460653221742696,0.20692965236239047,-0.49689554350692156,-0.36190146612328533,20.33192904558352,0.3950004577636719,0.3171276548887878,-0.2219996452331543,-0.5709288156594834,0.1269295251931748,-0.39646423044631973,-0.04753506001998886,0.6199998855590803,11.428684312347102,-35.6772484480782,0.1744645852131646,8,0.26999950408935547,-0.432500362396242,-0.7750005722045898,-0.5875005722045898,-1.9350004196166992,2,-0.10449399059761477,-2.999972752414817,14.0,2.4999761583088294,14.100000381469727,2.047601747486365,14.0,-0.10449399059761477
4018,2015-08-13,13.6850004196167,13.859999656677244,13.664999961853027,13.829999923706055,13912270.0,0.0,-1.1081000273213992,0.7249982118589514,46.571433709589485,56.588069641457935,0.3305559494944035,0.20316974789242614,-0.47957701467726466,-0.36081163530856664,19.61172683797035,0.19499969482421697,0.2658982702918564,-0.2129996776580807,-0.5755113160517258,0.1495119607355644,-0.39425549685490324,-0.031743858461258156,0.6059998703002911,14.81495217508018,-33.42628299449758,0.1812558191968224,8,0.26999950408935547,-0.39750003814697266,-0.8012504577636719,-0.6075005531311035,-2.3800001144409197,3,-0.13701132206852473,1.800009536752259,13.6850004196167,-2.999972752414817,14.0,2.4999761583088294,14.100000381469727,-0.13701132206852473
4019,2015-08-14,13.550000190734865,13.774999618530273,13.475000381469727,13.68000030517578,17315047.0,-0.009864831913948602,-1.1428537368741931,0.8965555796715158,49.84709141209619,54.238079594817336,0.4519436880944152,0.3290501701389523,-0.3242789674401667,-0.22707414669312165,18.83955349103746,0.2999992370605469,0.20959803604344884,-0.3314999103546121,-0.7260828896735632,0.0630830689643389,-0.5287914000140876,-0.1342084206951366,0.7272800842285125,11.194000108178235,-40.99573141102038,0.19729148965947518,8,0.34000015258788885,0.01499986648559215,-0.776250362396242,-0.47250032424926935,-2.25,4,-0.14760147393706657,-1.1081000273213992,13.6850004196167,1.800009536752259,13.6850004196167,-2.999972752414817,14.0,-0.14760147393706657
4020,2015-08-17,13.505000114440918,13.6850004196167,13.324999809265135,13.664999961853027,27133672.0,-0.0033210387941334796,2.5999923706345904,1.2307669735539346,46.76924864637098,52.19451865877595,0.4519816645611119,0.3506815611535128,-0.2547333538381338,-0.1817958857638935,17.796715574596778,0.3600006103515643,0.1741413842992312,-0.3502500057220459,-0.7721438749539953,0.07164386350990348,-0.5611969403380197,-0.1393030711060721,0.740188964782714,22.222248386113268,-32.92631762867033,0.21094693461597455,8,0.30999994277953924,0.21500015258789062,-0.7175002098083496,-0.42750024795532227,-2.5550003051757812,0,-0.15364678205713878,-1.1428537368741931,13.550000190734865,-1.1081000273213992,13.6850004196167,1.800009536752259,13.6850004196167,-0.15364678205713878
4021,2015-08-18,13.460000038146973,13.53499984741211,13.414999961853027,13.470000267028807,7809912.0,-0.0033321048435850376,-1.3999885559518588,0.06250149011752937,40.13158183678756,49.75299765096925,0.4546520228160027,0.38219847282746855,-0.18504340669687203,-0.1365396869002211,16.78525804588459,0.11999988555908203,0.1284353977738366,-0.3742500782012943,-0.8313032565344916,0.08280310013190295,-0.6027766673678929,-0.14572348903469567,0.7299776848791488,24.107165665025796,-30.10785326779807,0.22852658916659838,8,0.35500001907348455,0.32000017166137695,-0.6312501430511475,-0.38250017166137695,-2.5950002670288086,1,-0.14004459313072515,2.5999923706345904,13.505000114440918,-1.1428537368741931,13.550000190734865,-1.1081000273213992,13.6850004196167,-0.14004459313072515
4022,2015-08-19,13.350000381469727,13.484999656677244,13.324999809265135,13.44499969482422,18329296.0,-0.00817233702566833,-1.2068874799399634,9.499713904255156,35.64669908555631,47.18220930124173,0.48034518139328775,0.4743841339772885,-0.058698933531793784,-0.025579121567409047,16.322587249311017,0.15999984741210938,0.062247100287500245,-0.45749974250793457,-0.9621882086119626,0.047188723596093496,-0.7098439755599486,-0.20515550945592054,0.7880786667307351,4.673005483183573,-46.82029919741244,0.25234423305201437,8,0.38499975204467773,0.46499967575073065,-0.4975004196166992,-0.27250051498413086,-2.7100000381469727,2,-0.12322100455120522,-1.3999885559518588,13.460000038146973,2.5999923706345904,13.505000114440918,-1.1428537368741931,13.550000190734865,-0.12322100455120522
4023,2015-08-20,13.125,13.354999542236328,13.074999809265135,13.3100004196167,20377955.0,-0.016853960677187363,1.0363715810609895,1.9473869134860198,25.671684790251646,44.592440821858034,0.6104186189035534,0.6761641523336444,0.17569425247145176,0.1983322347917671,16.08271278813234,0.2799997329711932,0.00381864798960585,-0.6457501411437985,-1.2343995534996584,-0.05710072878793859,-0.9400748473217284,-0.35142543496586853,0.9642942938643415,7.142886336977059,-37.95417494389356,0.2943247061779299,8,0.4850001335144043,0.5650000572204572,-0.20749998092651367,-0.0475001335144043,-2.125,3,-0.10476190476190472,-1.2068874799399634,13.350000381469727,-1.3999885559518588,13.460000038146973,2.5999923706345904,13.505000114440918,-0.10476190476190472
4024,2015-08-21,12.800000190734865,13.114999771118164,12.779999732971193,12.9399995803833,27745514.0,-0.024761890229724526,-2.7222163353537603,0.7567517410960433,14.905170203615825,39.832294993714484,0.835119269563048,0.9718380559711761,0.506020419489122,0.5213001253082652,16.31076527664567,0.3450002670288068,-0.07465446848288337,-0.9204999446868882,-1.6512666295567282,-0.18973325981704825,-1.2858832871218073,-0.5551166022519691,1.2081505443615406,2.209993656226492,-35.96157561427678,0.3653833424349199,8,0.6574997901916486,0.7424998283386213,0.254999637603758,0.27749967575073065,-2.050000190734865,4,-0.11679686431889469,1.0363715810609895,13.125,-1.2068874799399634,13.350000381469727,-1.3999885559518588,13.460000038146973,-0.11679686431889469
4025,2015-08-24,12.140000343322756,12.595000267028807,11.904999732971193,12.520000457763672,59236956.0,-0.0515624873107301,1.6037769120729872,2.7142983651226373,11.24746418261553,35.10475004346413,1.3274505820917497,1.6025582779204068,1.1697511849081632,1.1749305484181232,17.815262729133813,0.8950004577636719,-0.1680327784005229,-1.5097497940063462,-2.5261493120224436,-0.49335027599024883,-2.017949553014395,-1.0015500349982975,1.745335291561128,14.417214346771184,-18.334296494162395,0.5081997590080487,8,0.754999637603758,0.9649996757507306,0.9224996566772443,0.93749952316284,-1.4450006484985352,0,-0.06919276184781231,-2.7222163353537603,12.800000190734865,1.0363715810609895,13.125,-1.2068874799399634,13.350000381469727,-0.06919276184781231
4026,2015-08-25,12.524999618530273,12.614999771118164,12.119999885559082,12.199999809265135,34696227.0,0.03171328371660831,-1.041238086436382,-0.8552623983898053,18.267408868417675,32.11753141503347,0.7948011362157033,1.1932861630656468,0.7938394428438347,0.785256927060324,19.408106543533027,0.49499988555908203,-0.23309900112647242,-1.0705005168914798,-2.2048164740585587,0.06381544027559904,-1.6376584954750193,-0.5033425383079404,1.1226957081240876,39.240500980835954,13.92689475895174,0.5671579785835392,8,0.3575000762939453,0.5800004005432129,0.6350002288818359,0.6350002288818359,-1.694999694824217,1,-0.12574849159555923,1.6037769120729872,12.140000343322756,-2.7222163353537603,12.800000190734865,1.0363715810609895,13.125,-0.12574849159555923
4027,2015-08-26,12.3149995803833,12.449999809265135,12.18000030517578,12.390000343322756,45120252.0,-0.016766470622185503,1.76923001682387,-0.23077171370974078,17.352402269710637,28.870972366158036,0.8828732326365163,1.3591648517914763,1.0127696119344343,0.9911502426430161,20.944523542837583,0.34499931335449396,-0.33599760072833895,-1.2082505226135254,-2.4748178128030744,0.058316767576023665,-1.8415341677083,-0.5749668775187509,1.1235722750290797,28.275855265104965,8.47657122644759,0.6332836450947745,8,0.5250000953674316,0.7900004386901855,0.8625004291534424,0.8450002670288086,-1.6599998474121076,2,-0.11774257886089234,-1.041238086436382,12.524999618530273,1.6037769120729872,12.140000343322756,-2.7222163353537603,12.800000190734865,-0.11774257886089234
4028,2015-08-27,12.675000190734865,12.80500030517578,12.515000343322756,12.5600004196167,20866231.0,0.029232693675849797,-1.8292689734739023,-1.5333146838919562,28.02653966193438,26.446466616140057,0.40737760122123134,0.9593533977224507,0.6630039106583219,0.630611486847787,21.538954632923602,0.4900007247924787,-0.42700001769017604,-0.7917499065399145,-2.105340009396956,0.5218401963171271,-1.4485449579684353,-0.1349548551113937,0.5795430099845724,63.636399461844064,42.26824913542117,0.6567950514285211,8,0.11999988555908025,0.42999982833862127,0.6412496566772443,0.4849996566772443,-2.0749998092651385,3,-0.16055225379007487,1.76923001682387,12.3149995803833,-1.041238086436382,12.524999618530273,1.6037769120729872,12.140000343322756,-0.16055225379007487
4029,2015-08-28,12.725000381469727,12.760000228881836,12.5600004196167,12.725000381469727,14271726.0,0.003944788164295998,4.714305177111717,0.0,26.812817382152858,24.229085364560266,0.2548438768452801,0.8576326672775423,0.6232246907631218,0.5801987608385204,22.165509517753073,0.19999980926513672,-0.48373602084621226,-0.680999755859375,-2.014663602640743,0.6526640909219932,-1.3478316792500582,-0.014167832468691799,0.36759760311992196,91.11112523961069,69.85540584617861,0.6668319233906839,8,-0.005000591278076172,0.37999963760375977,0.6687495708465576,0.4349994659423828,-1.4650001525878906,4,-0.13555994732870025,-1.8292689734739023,12.675000190734865,1.76923001682387,12.3149995803833,-1.041238086436382,12.524999618530273,-0.13555994732870025
4030,2015-08-31,12.59000015258789,12.69499969482422,12.475000381469727,12.664999961853027,15880620.0,-0.01060905499684106,2.2592665851917713,-100.0,26.500002543131487,22.714465443042926,0.27535884905015706,0.9213384782442375,0.7488734984140972,0.7129593733669584,22.295873572135843,0.25,-0.5546906202073973,-0.7407499790191654,-2.0805468996992964,0.5990469416609656,-1.41064843935923,-0.07085151867910078,0.3600860418075431,68.61313563746494,45.21693225928618,0.6698984603400652,8,0.10499954223632812,0.5149998664855957,0.8337497711181641,0.5699996948242188,-1.2049999237060547,0,-0.1461477466471417,4.714305177111717,12.725000381469727,-1.8292689734739023,12.675000190734865,1.76923001682387,12.3149995803833,-0.1461477466471417
4031,2015-09-01,12.229999542236328,12.470000267028807,12.130000114440918,12.420000076293945,23718766.0,-0.028594170451822,1.3448212359580287,2.5333468967358823,26.108368058654833,21.654650884498317,0.49454181256053964,1.2007422064836888,1.0925676117131289,1.0641334469721038,22.636776082349922,0.46000003814697266,-0.6400413580766617,-1.0105005741119388,-2.3930457395573583,0.37204459133348067,-1.7017731568346495,-0.3192279913892282,0.5946762767881975,14.814725857564934,-9.678262254214026,0.6912725827227102,9,0.40000009536743164,0.8750004768371582,1.218750238418579,0.9300003051757812,-0.7399997711181641,1,-0.1255110306513898,2.2592665851917713,12.59000015258789,4.714305177111717,12.725000381469727,-1.8292689734739023,12.675000190734865,-0.1255110306513898
4032,2015-09-02,11.9399995803833,12.1850004196167,11.770000457763672,12.1850004196167,49951020.0,-0.02371218092457905,2.3877431861176635,1.2894744767354314,23.838076157806,21.450916592004354,0.6297215366539728,1.3828597170824537,1.3625550469748973,1.3425729073076216,22.96374429075916,0.45999908447265625,-0.7326529340913197,-1.1870005130767822,-2.606639038649135,0.23263801249557048,-1.8968197758629586,-0.4771812502906059,0.7743151083148252,16.425038423405688,-8.908306760381613,0.7098192627861761,9,0.5025005340576172,1.0975008010864258,1.5525002479553223,1.2200002670288086,-0.5999994277954102,2,-0.09296479863373752,1.3448212359580287,12.229999542236328,2.2592665851917713,12.59000015258789,4.714305177111717,12.725000381469727,-0.09296479863373752
4033,2015-09-03,12.100000381469727,12.1850004196167,11.96500015258789,12.015000343322756,47873640.0,0.013400402571981385,-1.3783758705480265,-0.3469377427968569,28.422631929852713,22.952856783808453,0.34535160252048414,1.119593204222605,1.1849554566637153,1.168711032706284,23.124213046229873,0.24500083923339844,-0.8162014254560308,-0.9249997138977051,-2.33126413768246,0.48126470988704995,-1.6281319257900826,-0.22186750200532757,0.48211031489757517,33.33333333333333,5.954867246395757,0.7031322118923777,9,0.1875,0.9375,1.3924994468688965,1.0599994659423828,-0.5450000762939471,3,-0.11942153743329187,2.3877431861176635,11.9399995803833,1.3448212359580287,12.229999542236328,2.2592665851917713,12.59000015258789,-0.11942153743329187
4034,2015-09-04,11.854999542236328,12.0,11.795000076293945,11.979999542236328,25282569.0,-0.02024800260408255,1.484833772599066,-1.4705875753122186,26.82584980764453,24.68378851992279,0.4941749003433742,1.260271261510205,1.4073746311061885,1.400361141302012,24.157806429417416,0.30500030517578125,-0.898006907466808,-1.0627505302429192,-2.483034295271386,0.35753323478554755,-1.7728924127571517,-0.3526086477286867,0.613415720726465,9.189097792422544,-18.06326829565549,0.710141882514233,9,0.43250083923339844,1.1825008392333984,1.637500286102295,1.3050003051757812,-0.27499961853027344,4,-0.10586243856824806,-1.3783758705480265,12.100000381469727,2.3877431861176635,11.9399995803833,1.3448212359580287,12.229999542236328,-0.10586243856824806
4035,2015-09-07,11.875,12.015000343322756,11.869999885559082,11.94499969482422,14014952.0,0.0016870905555428362,-2.625014901175449,0.5599975585937642,27.5813461986193,25.718670445500745,0.4834734179588782,1.1225882485116419,1.381323064337078,1.3688269337810564,25.064456965951585,0.16000080108642756,-0.9494544570918038,-0.9315000534057614,-2.3098139706239245,0.44681386381240173,-1.6206570120148438,-0.24234309479667893,0.49563719023491615,14.999938692348708,-12.127704322616099,0.689156958609082,9,0.41250038146972656,1.1625003814697266,1.5949997901916504,1.2849998474121094,-0.4849996566772443,0,-0.05178945440995064,1.484833772599066,11.854999542236328,-1.3783758705480265,12.100000381469727,2.3877431861176635,11.9399995803833,-0.05178945440995064
4036,2015-09-08,12.06999969482422,12.140000343322756,11.949999809265135,11.970000267028807,32188670.0,0.016421026932565974,-1.7142866874203673,-1.4285694822888428,32.32044591880394,27.381786406511115,0.24266318643721796,0.8174976823737072,1.1888609913097863,1.1619531017560352,25.847926406041786,0.2650003433227557,-0.9481087924610971,-0.6400003433227521,-1.9341616897397067,0.6541610030942024,-1.2870810165312285,0.007080329885724268,0.21654835286472185,72.28897943050744,40.57273992954032,0.6470806732084772,9,0.21750068664550604,0.967500686645506,1.4500002861022931,1.1175003051757795,-1.0099992752075213,1,-0.05675223556435727,-2.625014901175449,11.875,1.484833772599066,11.854999542236328,-1.3783758705480265,12.100000381469727,-0.05675223556435727
4037,2015-09-09,12.255000114440918,12.43000030517578,12.18000030517578,12.3100004196167,26213118.0,0.015327292816422311,-1.4390252979651417,-0.5500061989185075,37.84917306111901,28.47319011753163,0.053927900311061094,0.5479667743139558,1.0024750433123248,0.9649160692296554,27.814496878058492,0.36000061035155895,-0.8552133468621559,-0.38349990844726634,-1.6069298322981371,0.8399300154036045,-0.9952148703727008,0.22821505347816817,-0.4849996566772461,72.44092477840242,36.062429934157244,0.6117149619254353,9,0.010000228881835938,0.7825002670288086,1.2649998664855957,0.932499885559082,-1.0850000381469744,2,-0.06242352804397777,-1.7142866874203673,12.06999969482422,-2.625014901175449,11.875,1.484833772599066,11.854999542236328,-0.06242352804397777
4038,2015-09-10,11.8100004196167,12.104999542236328,11.8100004196167,12.100000381469727,32487624.0,-0.036311684265089905,-1.0344769753392944,5.272697322790956,36.62163436977893,29.563058671712305,0.40602129090459016,0.8909745500677992,1.442340385993436,1.3953289766979644,30.104384402012897,0.44499969482421875,-0.8129899109423917,-0.7347496032714851,-1.9068081576282108,0.4373089510852406,-1.3207788804498488,-0.14872032609312136,-0.026799964904785867,2.3622579395235603,-36.75460595215553,0.5860292771783631,9,0.4224996566772461,1.2274999618530273,1.7374992370605469,1.4049992561340332,-0.41499996185302734,3,-0.039796803584200235,-1.4390252979651417,12.255000114440918,-1.7142866874203673,12.06999969482422,-2.625014901175449,11.875,-0.039796803584200235
4039,2015-09-11,11.550000190734865,11.69499969482422,11.5,11.600000381469727,46154217.0,-0.022015259919040076,-1.5999860128300731,0.17241447348948866,41.060612015591694,31.18090416865233,0.5384427850263389,1.0471449545536604,1.6974641758402864,1.6370067104693966,32.624013147968576,0.3100004196166992,-0.7529780556352801,-0.8947498321533178,-2.046789240206188,0.25728957589955215,-1.470769536179752,-0.3187301281268837,0.8800001144409144,5.376362830914825,-35.341992074313936,0.5760197040264347,9,0.43499994277953924,1.2725000381469709,2.0349998474121076,1.7024998664855922,-0.2150001525878924,4,0.0004329103340556806,-1.0344769753392944,11.8100004196167,-1.4390252979651417,12.255000114440918,-1.7142866874203673,12.06999969482422,0.0004329103340556806
4040,2015-09-14,11.43000030517578,11.649999618530273,11.43000030517578,11.539999961853027,22120731.0,-0.010389600309733904,-2.999999999999903,2.1999847412692586,31.96049436405866,31.83114042480831,0.5326011953543013,1.0579627593120744,1.820441667489634,1.7393171772407872,34.848811722359095,0.21999931335449396,-0.7562602080841803,-0.9109997272491466,-2.034385662868031,0.21238620836973787,-1.4726926950585888,-0.34930675943970435,0.9813999938964848,0.0,-39.21553800822319,0.5616929678094421,9,0.5,1.357500076293947,2.154999732971193,1.8224997520446777,-0.3200006484985334,0,0.013123325855236567,-1.5999860128300731,11.550000190734865,-1.0344769753392944,11.8100004196167,-1.4390252979651417,12.255000114440918,0.013123325855236567
4041,2015-09-15,11.574999809265135,11.625,11.34000015258789,11.449999809265135,27907152.0,0.012685870535252386,1.5333276819395183,-1.136367183097352,37.542104516172934,33.353810242404634,0.3184024987195748,0.8058176944021866,1.6880643551637515,1.5765733100223311,37.23679053927786,0.2849998474121094,-0.7623294839798316,-0.6717502117157004,-1.7131475369299398,0.36964711349853907,-1.1924488743228192,-0.15105154910858154,0.7971444900512701,21.559598511918175,-18.253223943995103,0.5206986626071196,9,0.310000419616701,1.1625003814697283,2.0325002670288104,1.6775002479553223,-0.439999580383299,1,-0.015982675506767352,-2.999999999999903,11.43000030517578,-1.5999860128300731,11.550000190734865,-1.0344769753392944,11.8100004196167,-0.015982675506767352
4042,2015-09-16,11.704999923706055,11.704999923706055,11.579999923706055,11.635000228881836,37751688.0,0.011231111583851705,2.571444141689373,0.55999755859375,32.29928220414108,33.78454916177001,0.16937353115224596,0.5757799449707814,1.5711677718110089,1.4301231554074292,39.37242966992962,0.13000011444091975,-0.758337042343749,-0.4595000743865967,-1.3877066453442453,0.4687064965710519,-0.923603359865421,0.00460321109222761,0.6052157268066392,47.712426448588815,10.462316272128433,0.46410328547882423,9,0.18000030517578125,0.9075002670288086,1.9200000762939453,1.5475001335144025,0.01500034332275213,2,-0.05510461412161505,1.5333276819395183,11.574999809265135,-2.999999999999903,11.43000030517578,-1.5999860128300731,11.550000190734865,-0.05510461412161505
4043,2015-09-17,11.75,11.795000076293945,11.635000228881836,11.729999542236328,23347680.0,0.0038445174359043044,1.9090719933416562,0.28572207084468665,32.17551217668381,34.37895609166326,0.07767293803285824,0.4453182943188079,1.5297481729351858,1.3702845762958802,40.79932941000199,0.15999984741210938,-0.7265813337665996,-0.3457499980926517,-1.1725592202813804,0.48105922409607693,-0.759154609187016,0.0676546130017126,0.502002720637206,90.10987168362321,57.20779513138217,0.41340461109436466,9,0.13500022888183594,0.8499999046325684,1.8537499904632568,1.5025000572204572,0.27499961853027344,3,-0.049361695634557945,2.571444141689373,11.704999923706055,1.5333276819395183,11.574999809265135,-2.999999999999903,11.43000030517578,-0.049361695634557945
4044,2015-09-18,11.30500030517578,11.649999618530273,11.25,11.649999618530273,53345290.0,-0.03787231445312511,1.3188429834309123,-17.249570856380025,28.899852047470105,34.52545674153558,0.4877419492365842,0.8143245151758887,1.9577570134178401,1.7964301026951208,41.79483068196493,0.5,-0.6663130216094935,-0.7159996986389174,-1.5450422138496922,0.11304281657185733,-1.1305209562443057,-0.30147844103352917,0.8922822613784671,10.091797702082358,-17.537402193086287,0.41452125760538766,9,0.5349998474121112,1.2074995040893572,2.316249847412111,1.9474997520446777,0.7150001525878924,4,0.007961092450982754,1.9090719933416562,11.75,2.571444141689373,11.704999923706055,1.5333276819395183,11.574999809265135,0.007961092450982754
4045,2015-09-21,11.300000190734865,11.43000030517578,11.260000228881836,11.28499984741211,33017175.0,-0.00044229228712411306,-4.230805346479397,-0.04347934254391549,32.713776261038646,34.569160112894984,0.4499141027247724,0.7938693667305454,1.939393858954368,1.7803596684575336,41.373542880327875,0.17000007629394354,-0.6371907555977234,-0.678999805450438,-1.5657596345585372,0.2077600236576611,-1.1223797200044885,-0.23561989089638757,0.8214997704950413,9.174345639521984,-19.246488489257583,0.44337991455404996,9,0.5399999618530256,1.1675000190734846,2.4275000095367414,1.9524998664855922,0.5299997329711896,0,0.0030973315771096743,1.3188429834309123,11.30500030517578,1.9090719933416562,11.75,2.571444141689373,11.704999923706055,0.0030973315771096743
4046,2015-09-22,10.949999809265137,11.300000190734865,10.920000076293944,11.279999732971193,30512974.0,-0.0309734845630093,1.0540500136607087,-21.999491385336697,32.00001664594018,33.919253844541785,0.6977062612217164,1.074937335421776,2.257613689671592,2.111032140913828,41.16085663098027,0.3800001144409215,-0.5871276760424262,-0.9502501964569099,-1.9096166322490102,0.009116239335190457,-1.429933414352961,-0.47056697856085883,1.1017801550663773,3.4285409109934992,-25.414593133660524,0.4796832178960503,9,0.5625,1.2775001525878906,2.817500352859497,2.3025002479553205,1.015000343322754,1,0.014611858465671146,-4.230805346479397,11.300000190734865,1.3188429834309123,11.30500030517578,1.9090719933416562,11.75,0.014611858465671146
4047,2015-09-23,10.864999771118164,11.119999885559082,10.835000038146973,10.90999984741211,34318690.0,-0.0077625606965811,-4.428592188919164,0.13636389908389374,26.915886317791987,32.840837394321014,0.631174250063383,1.1022501459583012,2.303870967333591,2.1759339406515963,40.97296090601729,0.2849998474121094,-0.5457398320832798,-0.9627502441406257,-2.0056636398803622,0.0801631515991108,-1.4842069420104949,-0.44129354627075656,1.0736022044095925,3.1249720603238718,-24.1112538983579,0.5214566978698684,9,0.4500002861022949,1.2950000762939453,2.9325003623962402,2.387500286102293,1.125,2,0.024850479839070072,1.0540500136607087,10.949999809265137,-4.230805346479397,11.300000190734865,1.3188429834309123,11.30500030517578,0.024850479839070072
4048,2015-09-24,10.640000343322754,10.94499969482422,10.5649995803833,10.899999618530273,32777298.0,-0.020708645424320604,1.171432775387521,5.777751875556309,27.1186568528601,31.291731265128615,0.7518174205776926,1.2300403471699042,2.477042947362511,2.3801210885373223,42.18580672156946,0.38000011444091975,-0.5468251564307494,-1.085999679565429,-2.176849649635173,0.004850290504315069,-1.631424664600301,-0.540574694530557,1.1661693997193083,6.912512470280081,-21.672700407816844,0.5454249850348717,9,0.5399994850158691,1.3199992179870605,3.1349997520446777,2.6124997138977033,1.3899993896484393,3,0.10150374895277325,-4.428592188919164,10.864999771118164,1.0540500136607087,10.949999809265137,-4.230805346479397,11.300000190734865,0.10150374895277325
4049,2015-09-25,11.0,11.06999969482422,10.80500030517578,10.84000015258789,30948389.0,0.0338345531072437,-1.3043471049707216,-0.6153857439964201,35.392315324644244,31.673044705193675,0.3415089708650747,0.7738579228031846,2.0678469207970327,1.9963212720098333,43.300246298907005,0.4299993515014666,-0.5852708447856401,-0.6397500038146973,-1.6690648370068786,0.38956482937748405,-1.154407420410788,-0.1250925872186066,0.6324059202698358,50.289023713946555,19.15979020420452,0.5146574165960905,9,0.17999982833862305,0.8399996757507324,2.6500000953674316,2.252500057220457,1.114999771118164,4,0.09318178350275219,1.171432775387521,10.640000343322754,-4.428592188919164,10.864999771118164,1.0540500136607087,10.949999809265137,0.09318178350275219
4050,2015-09-28,10.75,11.045000076293944,10.71500015258789,11.0,58721743.0,-0.022727272727272707,-1.0625014901175294,-1.5625014901175405,28.36065532763253,30.652883684244745,0.5418929072126666,0.9264409274109937,2.2598955306249806,2.219548379752542,44.35733990639395,0.3299999237060529,-0.5954453459493525,-0.7977499961853027,-1.7979576134390314,0.2024576210684259,-1.297853804812167,-0.2976461875584384,0.7329690326857214,25.17010421640468,-0.7216050618290453,0.5001038086268645,9,0.42999982833862305,0.934999942779541,2.75,2.502500057220457,1.4300003051757795,0,0.11813957746638803,-1.3043471049707216,11.0,1.171432775387521,10.640000343322754,-4.428592188919164,10.864999771118164,0.11813957746638803
4051,2015-09-29,10.69499969482422,10.890000343322754,10.524999618530273,10.539999961853027,29912507.0,-0.0051163074582120105,-2.9459448313546783,-0.6199989318847727,23.287656021328388,29.651591886154442,0.5128718174368725,0.9070515764582527,2.2599461810173143,2.2559660845049105,44.968616614010045,0.36500072479248047,-0.6166660111787898,-0.7760003089904774,-1.7912399722140435,0.23923935423308862,-1.2836201406022614,-0.2683804773786935,0.6594536145391618,28.571428571428868,8.213951624740712,0.507619831611783,9,0.46500015258788885,0.9700002670288068,2.3050003051757795,2.410000324249266,1.6599998474121076,1,0.10612438160527593,-1.0625014901175294,10.75,-1.3043471049707216,11.0,1.171432775387521,10.640000343322754,0.10612438160527593
4052,2015-09-30,10.829999923706056,10.90999984741211,10.779999732971193,10.880000114440918,24439800.0,0.01262274265862473,1.3636458215929557,-0.32258243144298887,31.226041670092272,29.546095163199826,0.2689869492792969,0.7216273781836087,2.0702708756658232,2.1030594582859674,45.071597150800244,0.21500015258788885,-0.5971540873272385,-0.5855000972747781,-1.6140602061497962,0.4430600116002399,-1.099780151712288,-0.07122004283726824,0.39174079512402926,55.96335091360252,31.952788400526735,0.5142800544375093,9,0.257499694824217,0.8350000381469709,2.163749933242796,2.27500009536743,1.5249996185302717,2,0.10480149925000504,-2.9459448313546783,10.69499969482422,-1.0625014901175294,10.75,-1.3043471049707216,11.0,0.10480149925000504
4053,2015-10-01,10.654999732971193,10.989999771118164,10.614999771118164,10.94499969482422,22340522.0,-0.016158835823424256,-1.0270276539862115,5.799977111903924,32.277215980637976,29.9213578224407,0.3043303646541098,0.8251257574382915,2.188241157263416,2.261109413561547,45.250140895739065,0.375,-0.61782200970673,-0.6882502555847143,-1.7173647563287933,0.34086424515936464,-1.2028075059567538,-0.17369300521267483,0.45526240981092236,23.853228668321115,-2.410566074945656,0.5145572503720394,10,0.32250022888183416,1.0100002288818342,2.317500114440916,2.450000286102293,1.530000686645506,3,0.12529329625564434,1.3636458215929557,10.829999923706056,-2.9459448313546783,10.69499969482422,-1.0625014901175294,10.75,0.12529329625564434
4054,2015-10-02,10.600000381469727,10.8100004196167,10.375,10.739999771118164,23391684.0,-0.005161835089612876,2.1071382347531693,0.48275657953151563,33.13007657309805,29.96761341266952,0.27804846506795045,0.8235044510265368,2.1861687339279,2.301381045420687,45.30408773688243,0.4350004196166992,-0.6408993186570626,-0.6804996490478512,-1.7310529210620622,0.3700536229663598,-1.2057762850549558,-0.1552230130407466,0.4166197574320947,33.582142663968,3.8310774990933183,0.5252766360071052,10,0.23749971389770508,0.9674997329711914,2.3499996662139893,2.5049996376037598,1.3399991989135742,4,0.13490559434330818,-1.0270276539862115,10.654999732971193,1.3636458215929557,10.829999923706056,-2.9459448313546783,10.69499969482422,0.13490559434330818
4055,2015-10-05,11.260000228881836,11.289999961853027,10.774999618530273,10.845000267028807,27944764.0,0.0622641343075685,1.1684251103753867,-2.9642983651226285,44.70588838706557,31.379376939461235,-0.43384556957168563,0.12128641058386336,1.483649151479856,1.6294636285102797,44.811068710207934,0.6899995803833008,-0.6569635957189277,0.01025018692016566,-1.0023518947011052,1.0228522685414365,-0.49605085389046977,0.5165512277308011,-0.8850002288818359,96.72134052219664,63.21043984840445,0.5063010408106356,10,-0.42750024795532227,0.27499961853027344,1.6524996757507324,1.8449997901916504,0.8400001525878906,0,0.07593246224305217,2.1071382347531693,10.600000381469727,-1.0270276539862115,10.654999732971193,1.3636458215929557,10.829999923706056,0.07593246224305217
4056,2015-10-06,11.385000228881836,11.420000076293945,11.18000030517578,11.260000228881836,16238048.0,0.01110124311359928,1.4615399663523794,0.301204846963982,44.61279850494659,33.34570051581174,-0.5483126051790528,-0.06077948365535235,1.314932197783655,1.4905173594645227,44.63967825905601,0.23999977111816584,-0.6201786041746473,0.16950016021728587,-0.7699841374265244,1.1089844578610961,-0.30024198860461837,0.6392423090391901,-1.010000228881836,96.6507325495865,62.253780722979435,0.4697421488219048,10,-0.4875001907348633,0.03749990463256836,1.5149996280670166,1.7199997901916504,0.8000001907348633,1,0.06982872730008038,1.1684251103753867,11.260000228881836,2.1071382347531693,10.600000381469727,-1.0270276539862115,10.654999732971193,0.06982872730008038
4057,2015-10-07,11.489999771118164,11.645000457763672,11.354999542236328,11.390000343322756,27686172.0,0.009222621003551756,-2.4117548062089433,0.799995422363267,45.709565451670414,35.41135702679067,-0.6205946708154251,-0.23824440780061096,1.1616987502115972,1.3706833218698975,45.27380335996075,0.29000091552734375,-0.6028417387406169,0.3127497196197506,-0.5026319483810102,1.1281313876205115,-0.0949411143806298,0.720440553620131,-1.0731997680664058,87.79522592311136,57.94863905225413,0.4076908340003805,10,-0.4799995422363281,-0.08749961853027344,1.377500057220459,1.6150002479553223,0.45499992370605646,2,0.07528283623577359,1.4615399663523794,11.385000228881836,1.1684251103753867,11.260000228881836,2.1071382347531693,10.600000381469727,0.07528283623577359
4058,2015-10-08,11.34000015258789,11.385000228881836,11.079999923706056,11.350000381469727,31416149.0,-0.013054797347108793,6.62501490117536,-0.10000286103932199,50.6398512616054,37.10552768645302,-0.403265572825795,-0.132030703438069,1.259276267184113,1.504825601850932,45.483203246825425,0.4099998474121076,-0.5583166856734856,0.18625011444091832,-0.5778240154610828,0.9503242443429194,-0.1957869505100831,0.5682871793919198,-0.8495081222534182,75.98423659524876,41.83612786732695,0.38203706495100076,10,-0.3299999237060547,0.0625,1.4000000953674316,1.697500228881836,0.619999885559082,3,0.0895061178122476,-2.4117548062089433,11.489999771118164,1.4615399663523794,11.385000228881836,1.1684251103753867,11.260000228881836,0.0895061178122476
4059,2015-10-09,11.55500030517578,11.579999923706055,11.31999969482422,11.395000457763672,22761902.0,0.0189594488267113,1.4762034514077942,-15.99961853900421,54.329375610214136,39.99094105118431,-0.5936929129907718,-0.3653697503738851,0.9889194074396581,1.2764145475301287,45.05902812715412,0.26000022888183416,-0.48344720542152686,0.4010002613067609,-0.3636228524921279,1.1656233751056497,0.018688704407315626,0.7833118182062062,-0.9952377691955547,89.65516485395622,50.185599393470014,0.3823115568994445,10,-0.5450000762939435,-0.15250015258788885,1.107500076293947,1.482500076293947,0.4449996948242205,4,0.054521860476172135,6.62501490117536,11.34000015258789,-2.4117548062089433,11.489999771118164,1.4615399663523794,11.385000228881836,0.054521860476172135
4060,2015-10-12,11.579999923706055,11.654999732971193,11.510000228881836,11.614999771118164,18201331.0,0.0021635324855056037,1.5217355248535844,-0.21874925494123218,62.022912225131385,44.294858407162415,-0.5459925346090522,-0.3990132014640455,0.9027153442139682,1.2401688174380912,44.44255093080319,0.14499950408935725,-0.3861127015811494,0.41849989891052175,-0.3603325826845012,1.1973323805055447,0.029083658113009392,0.8079161397080341,-0.9551231124188231,86.9565505837315,41.154724943251495,0.3894162407975117,10,-0.565000057220459,-0.17749977111816406,1.0825004577636719,1.4575004577636719,0.8150005340576172,0,0.031088053458469433,1.4762034514077942,11.55500030517578,6.62501490117536,11.34000015258789,-2.4117548062089433,11.489999771118164,0.031088053458469433
4061,2015-10-13,11.390000343322756,11.53499984741211,11.279999732971193,11.53499984741211,28176460.0,-0.016407563180923734,2.517254987076,4.142861035422293,59.633046787479564,47.45119230909434,-0.2760713487949005,-0.2356667012246927,1.0299750539069503,1.4201781790111898,43.8146644115451,0.3000001907348615,-0.3360503768837546,0.2377502918243426,-0.5246247018329324,1.0001252854816176,-0.1434372050042949,0.6189377886529801,-0.6827136983008071,53.913134338755185,2.6009035926179536,0.3811874968286375,10,-0.37500047683716,0.012499809265134942,1.2725000381469709,1.6475000381469709,0.3899993896484375,1,0.06233538338418043,1.5217355248535844,11.579999923706055,1.4762034514077942,11.55500030517578,6.62501490117536,11.34000015258789,0.06233538338418043
4062,2015-10-14,11.0600004196167,11.279999732971193,11.0600004196167,11.260000228881836,44302277.0,-0.028972775571470044,-1.1999952316238882,1.379313746769023,57.42050124887615,50.24489067223191,0.10056013082056126,0.04588649525532773,1.2864652764140594,1.7363313093264772,43.57260534896547,0.32999992370605646,-0.24326299348833658,-0.05999965667724538,-0.7771505403645822,0.6571512270100914,-0.4185750985209147,0.2985757851664239,-0.27689672755881034,0.0,-54.57683903462555,0.35857544184366846,10,-0.045000553131103516,0.3424997329711914,1.6024999618530273,1.9774999618530273,0.7399997711181658,2,0.10171789849163382,2.517254987076,11.390000343322756,1.5217355248535844,11.579999923706055,1.4762034514077942,11.55500030517578,0.10171789849163382
4063,2015-10-15,11.170000076293944,11.204999923706056,11.06999969482422,11.175000190734863,24573178.0,0.009945719032898204,3.153880012324259,0.02500059604702507,53.294577655023915,52.4853907924459,0.07967435809403867,-0.11572659017435605,1.1049751580008778,1.6133830991415454,43.64455741354959,0.14499950408935725,-0.12203292509042996,0.07899999618530096,-0.5750128321018533,0.7330128244724552,-0.24800641795827616,0.4060064103288781,-0.31714470096298975,18.487358591573322,-35.1186358837201,0.32700641414357745,10,0.044999599456788886,0.06999969482422053,1.4812502861022967,1.867500305175783,0.6099996566772496,3,0.06938223932290355,-1.1999952316238882,11.0600004196167,2.517254987076,11.390000343322756,1.5217355248535844,11.579999923706055,0.06938223932290355
4064,2015-10-16,11.395000457763672,11.414999961853027,11.170000076293944,11.225000381469727,37703766.0,0.02014327483732492,1.3333424159854848,-33.999237077996696,62.62232607097133,54.47610609065765,-0.023128078779571126,-0.35166892098529345,0.8141381804545134,1.378766642865406,42.92463074841533,0.2449998855590838,-0.034293252985083456,0.2995003700256351,-0.3619089442566672,0.9609096843079374,-0.03120428711551604,0.6302050271667863,-0.47797353382149943,56.302592394318175,-0.8631583867269015,0.3307046571411514,10,-0.03750038146972656,-0.3100004196166992,1.239999771118164,1.6424999237060547,0.125,4,0.0495831116881047,3.153880012324259,11.170000076293944,-1.1999952316238882,11.0600004196167,2.517254987076,11.390000343322756,0.0495831116881047
4065,2015-10-19,11.335000038146973,11.425000190734865,11.244999885559082,11.279999732971193,31708367.0,-0.005265503923329806,-1.8800048828125284,0.3235310617195197,62.50001396984669,56.46357447564655,0.054344803991124735,-0.3045251184707798,0.8030235814775004,1.4291834740700011,42.15531593109658,0.18000030517578303,0.06717154796876912,0.23774995803833043,-0.4261182152256886,0.9016181313023495,-0.09418412859367997,0.5696840446703408,-0.35893528948247777,57.8947262750641,-2.768713079716548,0.33193408663200963,10,0.022500038146972656,-0.25,1.0687501430511475,1.567500114440918,0.14999961853027166,0,0.05866783940141396,1.3333424159854848,11.395000457763672,3.153880012324259,11.170000076293944,-1.1999952316238882,11.0600004196167,0.05866783940141396
4066,2015-10-20,11.109999656677246,11.479999542236328,11.074999809265137,11.375,19378762.0,-0.01985005564292075,-1.4179085782283296,-4.818161326120284,55.2830164913764,57.52729125783611,0.2639960620936197,-0.07053997074107521,0.9560519870413735,1.6422365860074812,41.00907481154182,0.4049997329711914,0.17179413430933188,0.004749584197998757,-0.6554935020372508,0.6649926704332483,-0.3253719589196251,0.33487112731562263,-0.07962010926821605,11.904605121241778,-47.31462726137707,0.3301215431176246,10,0.24750041961669922,-0.024999618530273438,1.2487506866455078,1.7575006484985334,0.46000003814697443,1,0.11566164183579652,-1.8800048828125284,11.335000038146973,1.3333424159854848,11.395000457763672,3.153880012324259,11.170000076293944,0.11566164183579652
4067,2015-10-21,11.135000228881836,11.18000030517578,11.0,11.119999885559082,15969131.0,0.0022502765956040616,2.4285610484919213,-0.05660499580743721,59.60001358032741,58.52286484880522,0.2048894420093852,-0.07828959383140699,0.8680409731504177,1.604195134800646,39.74604877035763,0.18000030517577947,0.20069222730928615,0.016250133514404297,-0.6342790896681851,0.6667793566969937,-0.30901447807688953,0.3415147451056981,0.5199995040893572,28.125074505877024,-34.098453692559545,0.32526461159129466,10,0.19249963760375977,-0.05000019073486328,1.1762499809265137,1.6875,0.5349998474121094,2,0.05792541453356814,-1.4179085782283296,11.109999656677246,-1.8800048828125284,11.335000038146973,1.3333424159854848,11.395000457763672,0.05792541453356814
4068,2015-10-22,11.720000267028807,11.795000076293945,11.100000381469727,11.140000343322754,28153799.0,0.052537047698445916,-1.1060601681935092,38.665776591010115,68.48184792512868,60.09536177268461,-0.35820839941434635,-0.6094784711354801,0.225529106061364,1.0118186369726185,37.494208958731896,0.6949996948242188,0.23634234350045347,0.5472501754760728,-0.11514177966173555,1.2096421306138812,0.21605419790716773,0.8784461530449779,-0.7200002670288068,90.56606263300434,23.698450951207874,0.3311959775689043,10,-0.32250022888183416,-0.6350002288818342,0.5287499427795428,1.1024999618530291,-0.08500003814697088,3,0.006825931901308646,2.4285610484919213,11.135000228881836,-1.4179085782283296,11.109999656677246,-1.8800048828125284,11.335000038146973,0.006825931901308646
4069,2015-10-23,12.024999618530273,12.164999961853027,11.800000190734865,11.845000267028807,37883800.0,0.02602383485941573,-1.7037069741977866,0.31034375030830397,64.29905809036913,60.34826686882214,-0.6588078564346613,-0.878807032195942,-0.13027159786979148,0.703217226025572,35.50699324692961,0.4449996948242205,0.2698623262435369,0.8009995460510257,0.04315215316412058,1.558846938937931,0.42207584960757316,1.1799232424944783,-1.0249996185302734,87.98280275476816,23.86324534143408,0.378923696443453,10,-0.44249963760375977,-0.7549996376037598,0.2175004482269287,0.7975006103515625,-0.3499994277954084,4,-0.020374211503636164,-1.1060601681935092,11.720000267028807,2.4285610484919213,11.135000228881836,-1.4179085782283296,11.109999656677246,-0.020374211503636164
4070,2015-10-26,12.020000457763672,12.135000228881836,11.885000228881836,12.020000457763672,27656717.0,-0.00041573063826949586,1.1739173701756422,0.0,62.42662675291422,60.65866464275932,-0.6535597364760211,-0.8156004899938232,-0.17572858514639478,0.7067042573838087,33.299915640485565,0.25,0.2988235585852621,0.732500362396241,-0.06965143756072045,1.5346521623532023,0.33142446241775936,1.1335762623747225,-0.9734004592895502,87.55369022856259,26.411082463833836,0.40107589997848087,10,-0.4375004768371582,-0.7500004768371582,0.1562495231628418,0.7574996948242188,-0.4350004196166992,0,-0.04159733618621053,-1.7037069741977866,12.024999618530273,-1.1060601681935092,11.720000267028807,2.4285610484919213,11.135000228881836,-0.04159733618621053
4071,2015-10-27,11.829999923706055,11.994999885559082,11.779999732971193,11.949999809265135,20825132.0,-0.015807032181508474,1.0476201288822315,-100.0,56.4393983180649,60.54965320600251,-0.4409524670258129,-0.5651861497127904,-0.037981609499905034,0.894152289103566,30.657516140588374,0.2400007247924787,0.29495868042687867,0.4857498168945309,-0.300341611623832,1.2718412454128938,0.09270410263535034,0.8787955311537115,-0.7386639266967769,71.24463097714374,12.916827897425513,0.3930457142591813,10,-0.24749994277954102,-0.559999942779541,0.32375025749206543,0.9475002288818359,-0.27999973297118963,1,-0.02916316730801216,1.1739173701756422,12.020000457763672,-1.7037069741977866,12.024999618530273,-1.1060601681935092,11.720000267028807,-0.02916316730801216
4072,2015-10-28,11.96500015258789,12.020000457763672,11.6899995803833,11.75,21119443.0,0.011411684678992229,1.030769862788596,-1.791669646901774,61.904761904761905,61.50634034486229,-0.48509069331970167,-0.6438033153321463,-0.2211978772646397,0.7536063896532017,27.990670986359838,0.3300008773803711,0.2687948252829351,0.5640000343322757,-0.22961658118003214,1.3576166498445836,0.1671917265761227,0.9608083420884288,-0.8307175969848632,81.22066778719712,24.08834389380256,0.3968083077561537,10,-0.38250017166137695,-0.695000171661377,-0.0950002670288086,0.6475000381469709,-0.7049999237060547,2,-0.033012992288030674,1.0476201288822315,11.829999923706055,1.1739173701756422,12.020000457763672,-1.7037069741977866,12.024999618530273,-0.033012992288030674
4073,2015-10-29,11.989999771118164,12.100000381469727,11.835000038146973,12.100000381469727,14604865.0,0.00208939558808674,3.8181613261201277,-0.5116303827114494,58.93222918580873,61.09632957984422,-0.4263794291050669,-0.5941208929194239,-0.2878636026540242,0.7208349427271799,24.93454922089313,0.2650003433227539,0.2642821427419655,0.5222496509551995,-0.23070559201697094,1.27520489392737,0.14577202946911427,0.8987272724412847,-0.8144885192651365,63.157884169822154,9.720629430745134,0.37647762148608493,10,-0.4074997901916504,-0.7199997901916504,-0.2524998188018799,0.5800004005432129,-0.9149999618530273,3,-0.02668888247980139,1.030769862788596,11.96500015258789,1.0476201288822315,11.829999923706055,1.1739173701756422,12.020000457763672,-0.02668888247980139
4074,2015-10-30,12.029999732971193,12.119999885559082,11.875,12.09000015258789,22678612.0,0.003336110309975382,3.0833353201567206,0.5454553336107482,59.18367029179714,60.727846948949825,-0.4099419720905555,-0.5496781864286167,-0.35944661496976593,0.6729773364556326,21.46055357483567,0.24499988555908203,0.29548344386933856,0.4907496452331568,-0.18263343975478286,1.1641327302210964,0.15405810273918696,0.8274411877271266,-0.8149089327181649,76.4044173272731,26.08322968554483,0.3366915424939702,10,-0.4474997520446795,-0.7599997520446795,-0.46000003814697443,0.40500020980834783,-0.9200000762939471,4,-0.0328345397221218,3.8181613261201277,11.989999771118164,1.030769862788596,11.96500015258789,1.0476201288822315,11.829999923706055,-0.0328345397221218
4075,2015-11-02,12.114999771118164,12.149999618530273,11.859999656677244,11.925000190734865,20766591.0,0.007065672488255181,1.2307751559812188,-3.1666375268219666,65.45840821404266,61.85844602924609,-0.41645852966387764,-0.597999266701791,-0.45441614678667364,0.5834880665935103,19.570174116311254,0.2899999618530291,0.3417332068718544,0.5329997062683098,-0.1734843538688029,1.2394837664054226,0.17975767619975258,0.8862417363368671,-0.8619126044011356,92.3913381500793,40.767864063890336,0.35324203006855676,11,-0.5324997901916504,-0.8449997901916504,-0.6050000190734863,0.32000017166137695,-1.2249994277954102,0,-0.03631857933932825,3.0833353201567206,12.029999732971193,3.8181613261201277,11.989999771118164,1.030769862788596,11.96500015258789,-0.03631857933932825
4076,2015-11-03,12.18000030517578,12.225000381469727,12.024999618530273,12.114999771118164,18039133.0,0.005365293874175281,1.5806435734941242,0.3421088295378623,76.92306281547462,63.78322927759578,-0.3505856515800705,-0.6328322296692317,-0.5412479882496211,0.5147298880428011,18.062375354595094,0.20000076293945312,0.34794969748518767,0.5582502365112294,-0.18980166153709455,1.3063021345595534,0.18422428748706743,0.9322761855353914,-0.8904366266533117,91.58878338077898,32.05410979398333,0.37402594902416214,11,-0.5174999237060529,-0.8800001144409162,-0.7475004196166974,0.25499963760376154,-1.3050003051757795,1,-0.048850595412215814,1.2307751559812188,12.114999771118164,3.0833353201567206,12.029999732971193,3.8181613261201277,11.989999771118164,-0.048850595412215814
4077,2015-11-04,12.354999542236328,12.56999969482422,12.31999969482422,12.399999618530273,26975815.0,0.014367753093255997,-3.347834740351419,-0.6923031779101688,77.62235927860446,64.7988416502042,-0.3736187494329464,-0.7796797565619666,-0.7297251758969381,0.33799032813330143,17.44948455275162,0.38999938964844105,0.367330270781979,0.6899994850158695,-0.12316822859915,1.503167198630889,0.28341562820835975,1.0965833418233792,-1.0093096615370243,70.74826489581572,5.772644941604526,0.40658385680751,11,-0.22499990463256836,-0.8824996948242188,-0.9424996376037598,0.06000041961669922,-1.6299991607666016,2,-0.06515575729076506,1.5806435734941242,12.18000030517578,1.2307751559812188,12.114999771118164,3.0833353201567206,12.029999732971193,-0.06515575729076506
4078,2015-11-05,12.354999542236328,12.505000114440918,12.25,12.5,40510750.0,0.0,2.290309481326524,3.2222269317170347,74.99997516473233,65.98783243624455,-0.3062801863574727,-0.737554479790127,-0.7550866839000445,0.3347154690182066,16.263811073457145,0.25500011444091797,0.43276709654140255,0.6392495155334466,-0.21420925330068563,1.4927082843675787,0.21252013111638135,1.0659788999505118,-0.9113648764070312,69.7182899948823,3.4949948056691085,0.4267293844170659,11,-0.22499990463256836,-0.8824996948242188,-0.9787497520446777,0.06000041961669922,-1.7899999618530273,3,-0.08862803350264559,-3.347834740351419,12.354999542236328,1.5806435734941242,12.18000030517578,1.2307751559812188,12.114999771118164,-0.08862803350264559
4079,2015-11-06,12.1850004196167,12.31999969482422,12.020000457763672,12.31999969482422,34209047.0,-0.013759540988931396,3.444457003185905,0.9310265449475275,70.93598257640674,66.93331641663261,-0.12426605448161254,-0.545927315944013,-0.6145592755000351,0.5000187610468885,15.349556911961383,0.33499908447265625,0.4885351298017131,0.43775038719177317,-0.4369672314887669,1.3124680058723133,0.00039157785150401025,0.8751091965320423,-0.6512565514678084,45.77475288419307,-20.613822743299473,0.43735880934027,11,-0.05500078201293945,-0.7125005722045898,-0.8637504577636719,0.22999954223632812,-1.9450006484985352,4,-0.09109565630909344,2.290309481326524,12.354999542236328,-3.347834740351419,12.354999542236328,1.5806435734941242,12.18000030517578,-0.09109565630909344
4080,2015-11-09,11.9399995803833,12.295000076293945,11.9350004196167,12.234999656677244,190306229.0,-0.02010675673338269,-1.360665887046846,2.1851974822862457,70.2439081122824,68.46715083821233,0.12090802420625835,-0.28730355824615117,-0.3981325978201298,0.7298299964336614,14.517400898841801,0.3599996566772461,0.45962084903654343,0.174749565124511,-0.7002928862697022,1.0497920165187242,-0.2627716605725947,0.6122707908216167,-0.3233552461003839,0.7872703106578836,-69.49854345013306,0.4375212256971063,11,0.19000005722045898,-0.2674999237060547,-0.737499475479126,0.40000057220458984,-1.2449998855590803,0,-0.06951423390916145,3.444457003185905,12.1850004196167,2.290309481326524,12.354999542236328,-3.347834740351419,12.354999542236328,-0.06951423390916145
4081,2015-11-10,12.100000381469727,12.119999885559082,11.859999656677244,12.0,57128830.0,0.013400402571981385,2.714305177111742,-0.3389842562958673,72.0823887517906,69.59799826565995,0.0036146128633909314,-0.41253661382787854,-0.5738318032120553,0.554138409815538,13.226625548896335,0.2600002288818377,0.43372401912598413,0.29925036430358887,-0.5692767766784002,1.1677775052855779,-0.13501320618740564,0.7335139347945834,-0.40708761834350504,33.80291716868894,-40.08857294166203,0.4342635704909949,11,0.10249948501586914,-0.3150005340576172,-0.916250467300415,0.23999977111816406,-1.4400005340576172,1,-0.09999999999999998,-1.360665887046846,11.9399995803833,3.444457003185905,12.1850004196167,2.290309481326524,12.354999542236328,-0.09999999999999998
4082,2015-11-11,12.1850004196167,12.3149995803833,12.074999809265135,12.074999809265135,13685234.0,0.0070247963196055085,-3.3636079900123756,1.1000019073413747,63.79822848572322,70.13866485453934,-0.05240779055092659,-0.43103231433377687,-0.6645172089957292,0.45378256125828464,11.60746340491943,0.23999977111816584,0.4179300027854307,0.32800040245056117,-0.4822976947392412,1.1382984996403636,-0.07714864614434092,0.7331494510454633,-0.4219207019546385,50.38767942371511,-20.510800986318927,0.40514904859490153,11,0.029999256134033203,-0.40000057220458984,-1.0250003337860107,0.1549997329711914,-1.4400005340576172,2,-0.10750926339794964,2.714305177111742,12.100000381469727,-1.360665887046846,11.9399995803833,3.444457003185905,12.1850004196167,-0.10750926339794964
4083,2015-11-12,11.94499969482422,12.270000457763672,11.904999732971193,12.145000457763672,18737472.0,-0.019696406772879538,-1.6071416407245387,-1.8181786655568972,47.53086783140464,68.84390902560685,0.20175509176332973,-0.13701860717072556,-0.438265994396529,0.6773549981118698,9.77268777104992,0.3650007247924787,0.4298020656278929,0.04924969673156987,-0.6940732951937729,0.7925726886569127,-0.3224117992311015,0.42091119269424127,-0.11736637898918723,18.47826763001649,-48.18300680883728,0.37166149596267173,11,0.2699999809265119,-0.15999984741211115,-0.7387495040893572,0.3950004577636701,-1.5699996948242205,3,-0.10213472955408454,-3.3636079900123756,12.1850004196167,2.714305177111742,12.100000381469727,-1.360665887046846,11.9399995803833,-0.10213472955408454
4084,2015-11-13,11.960000038146973,12.029999732971193,11.829999923706055,11.90999984741211,23375672.0,0.0012557843203002683,1.1052657996576596,-0.2500000000000022,48.1594986136635,66.92180795889806,0.19643870550701692,-0.1133308226211831,-0.4592267100032146,0.6449686118384985,8.548105471479774,0.1999998092651385,0.41529860127272045,0.03600006103515696,-0.6691583494258566,0.7411584714961705,-0.3165791441953498,0.38857926626566375,0.6099996566772479,26.804166281591712,-35.67707132526513,0.35257920523050684,11,0.23999977111816406,-0.17500019073486328,-0.7537498474121094,0.38000011444091797,-1.9399995803833008,4,-0.11663883388915164,-1.6071416407245387,11.94499969482422,-3.3636079900123756,12.1850004196167,2.714305177111742,12.100000381469727,-0.11663883388915164
4085,2015-11-16,12.0,12.085000038146973,11.890000343322756,11.899999618530273,41109135.0,0.0033444784051375187,-2.250023842070194,2.0,55.743240195528834,64.56849433445963,0.15467640265709548,-0.10641202149049711,-0.505489904232725,0.5959416229645988,7.23193766825771,0.19499969482421697,0.41192891173777824,0.04275002479553258,-0.6059204618516372,0.6914205114427023,-0.2815852185280523,0.36708526811911746,0.5551996994018573,35.05158693484925,-25.233841191036866,0.3243352433235848,11,0.19999980926513672,-0.21500015258789062,-0.7937498092651367,0.3400001525878906,-1.885000228881836,0,-0.14666668574015296,1.1052657996576596,11.960000038146973,-1.6071416407245387,11.94499969482422,-3.3636079900123756,12.1850004196167,-0.14666668574015296
4086,2015-11-17,12.395000457763672,12.404999732971193,12.039999961853027,12.079999923706055,34604432.0,0.0329167048136394,1.179109066478386,3.149993324305251,62.35631868914854,62.87226760229786,-0.23090071308089577,-0.4218351351018015,-0.9085791736026465,0.19731282910997017,5.750515398651322,0.4049997329711932,0.41515061483129756,0.37350044250488246,-0.1674353316709194,0.9144362166806843,0.10303255541698242,0.6439683295927825,0.14569524612426932,98.26099503923305,38.94560938813562,0.27046788708790087,11,-0.22750043869018555,-0.6100006103515625,-1.1862504482269287,-0.05500030517578125,-1.925000190734865,1,-0.13715213393757053,-2.250023842070194,12.0,1.1052657996576596,11.960000038146973,-1.6071416407245387,11.94499969482422,-0.13715213393757053
4087,2015-11-18,11.779999732971193,11.989999771118164,11.760000228881836,11.975000381469727,196675541.0,-0.04961683760223423,1.0444455747279902,-0.6190486282250732,45.49356679907582,59.59377778389158,0.3285045379856193,0.2571491099701575,-0.31494442527425726,0.8020384314573139,3.7885166810570845,0.6350002288818359,0.37991302026581586,-0.27375025749206294,-0.6412579310402453,0.09375741605611942,-0.4575040942661541,-0.08999642071797176,0.7464820553131108,3.1007006924127096,-53.42654232264261,0.18375383677409116,11,0.3025002479553205,0.005000114440916192,-0.57124972343445,0.5600004196166974,-1.2449998855590838,2,-0.09507639311945837,1.179109066478386,12.395000457763672,-2.250023842070194,12.0,1.1052657996576596,11.960000038146973,-0.09507639311945837
4088,2015-11-19,11.800000190734865,11.899999618530273,11.704999923706055,11.859999656677244,64267105.0,0.0016978317671512144,1.7857220708446866,0.3076885456759418,45.02166200013705,56.71440883097273,0.24752853479891357,0.25660565098284494,-0.3421731075347516,0.7724933455454757,3.512999895007382,0.19499969482421875,0.3129449004724023,-0.2577497959136945,-0.6114443003231091,0.09594470849572012,-0.43459704811840183,-0.0809025437089872,0.6958223351733395,13.571470416333668,-38.77084940589677,0.1768472522047072,11,0.254999637603758,-0.015000343322755683,-0.5912501811981219,0.5399999618530256,-1.4899997711181658,3,-0.08940680407820245,1.0444455747279902,11.779999732971193,1.179109066478386,12.395000457763672,-2.250023842070194,12.0,-0.08940680407820245
4089,2015-11-20,11.779999732971193,11.845000267028807,11.670000076293945,11.8100004196167,23811544.0,-0.001694954020371564,2.4999904632933045,0.5000158947134183,42.53898694891417,53.636084257265146,0.2280164459144185,0.2712155894457968,-0.3214004448009522,0.7844125330588341,3.4944805029615487,0.1750001907348615,0.22341056763543676,-0.2655002593994116,-0.6403112099905925,0.1093106911917694,-0.45290573469500117,-0.07809478410382198,0.6683734368048828,14.965946674659575,-30.97573065809513,0.1874054752955904,11,0.2575001716613752,0.005000114440916192,-0.5525000095367449,0.5600004196166974,-1.300000190734865,4,-0.11926992910184209,1.7857220708446866,11.800000190734865,1.0444455747279902,11.779999732971193,1.179109066478386,12.395000457763672,-0.11926992910184209
4090,2015-11-23,11.520000457763672,11.75,11.454999923706055,11.710000038146973,34304334.0,-0.02207124627344481,1.1851897638768698,6.333174391252203,36.475426495234785,49.67975511764784,0.4717869848043179,0.5184148931118617,-0.05976571088089955,1.0393670847832635,3.6702832923717144,0.3249998092651385,0.13500015191029036,-0.5004995346069343,-0.9430507426701684,-0.05794832654370019,-0.7217751386385505,-0.27922393057531814,0.8661028645338344,6.8421628534744245,-31.94882207685934,0.2212756040316169,11,0.40999937057495117,0.2649993896484375,-0.2987504005432129,0.8199996948242188,-1.080000877380371,0,-0.13020832815931926,2.4999904632933045,11.779999732971193,1.7857220708446866,11.800000190734865,1.0444455747279902,11.779999732971193,-0.13020832815931926
4091,2015-11-24,11.484999656677244,11.494999885559082,11.30500030517578,11.425000190734865,30778305.0,-0.0030382638624670832,3.7499940395298825,-0.315787360273837,31.086991946441685,46.045173279949886,0.45860268158780215,0.5546827806068961,-0.028176926404979596,1.0729803690162925,4.230524384659716,0.2150001525878924,0.059005330720296456,-0.5182503223419204,-1.0155724227759713,-0.02092822190786947,-0.7669113725589458,-0.2695892721248949,0.8079933257611174,26.277298078449103,-8.121364954927717,0.24866105021702575,11,0.370000362396242,0.30000019073486506,-0.26374959945678533,0.7750005722045916,-1.2499999999999982,1,-0.11928601885177925,1.1851897638768698,11.520000457763672,2.4999904632933045,11.779999732971193,1.7857220708446866,11.800000190734865,-0.11928601885177925
4092,2015-11-25,11.56999969482422,11.574999809265135,11.364999771118164,11.46500015258789,30193688.0,0.0074009613137042685,2.652181845322093,1.7500079473568424,33.54300803964084,44.49096663642058,0.30976574522691,0.4622740319858014,-0.1198625551161907,0.9864343134061517,4.620979639694695,0.21000003814697088,0.00025117037779054385,-0.4135002613067602,-0.9472566676939564,0.12025614508043603,-0.6803784645003592,-0.1466220581131612,0.6044341663426316,44.53776394369675,14.003404499261201,0.2668782031935981,11,0.2850003242492658,0.21500015258788885,-0.34874963760376154,0.6900005340576154,-1.6449995040893572,2,-0.09507341891179932,3.7499940395298825,11.484999656677244,1.1851897638768698,11.520000457763672,2.4999904632933045,11.779999732971193,-0.09507341891179932
4093,2015-11-26,11.670000076293945,11.71500015258789,11.505000114440918,11.55500030517578,30224488.0,0.008643075549471302,1.0487816224564799,1.0952406902815606,38.87690791070004,43.459567669424644,0.18623945161486866,0.35528660501963394,-0.22697506528417577,0.8803442336200611,5.01007140905739,0.21000003814697266,-0.08056282141001248,-0.2974998950958252,-0.8493151708779099,0.2543153806862595,-0.5734075329868666,-0.02159225720478375,0.4001017581539781,67.59255498197764,37.37553124874772,0.275907637891042,11,0.18499994277954102,0.16499996185302734,-0.46375012397766113,0.5850000381469727,-1.694000244140625,3,-0.09725794528377407,2.652181845322093,11.56999969482422,3.7499940395298825,11.484999656677244,1.1851897638768698,11.520000457763672,-0.09725794528377407
4094,2015-11-27,11.635000228881836,11.744999885559082,11.595000267028807,11.619999885559082,19730734.0,-0.002999130007137474,-3.615402673239528,0.1304380276317297,42.75537465732355,42.016471498512935,0.19030223071646546,0.3785871469565638,-0.1852948194912898,0.9013247971854472,5.338102216464451,0.1499996185302752,-0.1427974034515742,-0.31274976730346715,-0.8831095976680707,0.25761006306113643,-0.5979296824857698,-0.027569852121164473,0.3432894220534308,74.1573370823119,38.556297936453305,0.28517991518230185,11,0.2199997901916504,0.30249977111816406,-0.3937501907348633,0.49499988555908203,-1.7309999465942383,4,-0.1138805142415088,1.0487816224564799,11.670000076293945,2.652181845322093,11.56999969482422,3.7499940395298825,11.484999656677244,-0.1138805142415088
4095,2015-11-30,11.675000190734865,11.75,11.600000381469727,11.640000343322756,27251019.0,0.0034378995329742423,-1.608694209941372,2.333269756500731,39.29472424447272,39.454072115771176,0.11102874682879182,0.32035830718536396,-0.21785065127414605,0.8444419087877275,5.600415311714206,0.14999961853027344,-0.15579651331026056,-0.25074982643127264,-0.8278503985412105,0.3263507456786652,-0.5393001124862415,0.03780045962369627,0.22249473870926373,83.14609871928998,45.36296760798045,0.2885502860549686,11,-0.0275001525878924,0.26249980926513494,-0.24875020980835139,0.442499637603758,-1.8470001220703143,0,-0.10235551425916678,-3.615402673239528,11.635000228881836,1.0487816224564799,11.670000076293945,2.652181845322093,11.56999969482422,-0.10235551425916678
4096,2015-12-01,11.585000038146973,11.800000190734865,11.5600004196167,11.699999809265135,42439380.0,-0.0077087923869427755,-1.9091056215104196,-3.2857220708446357,34.92464069546217,38.27974699314745,0.08274918610994675,0.3831408140165067,-0.11001541173388318,0.9149483335100488,5.621653766953094,0.23999977111816584,-0.17532183125740275,-0.31099996566772425,-0.8942269517999435,0.272227020464495,-0.6026134587338348,-0.019386472601613747,0.24139553638495492,50.57472524340575,13.791714533530758,0.29161349306611006,12,0.017499923706054688,0.35249996185302734,-0.15875005722045898,0.48999977111816406,-1.9930000305175763,1,-0.09883473923119779,-1.608694209941372,11.675000190734865,-3.615402673239528,11.635000228881836,1.0487816224564799,11.670000076293945,-0.09883473923119779
4097,2015-12-02,11.550000190734865,11.654999732971193,11.510000228881836,11.625,40035809.0,-0.0030211348551454353,1.1481523343953017,0.6521735524853578,38.93560490909123,37.60351842747569,0.09129303735430128,0.37391050869946163,-0.05447923327370319,0.9274184475457954,4.8615227483929395,0.14499950408935725,-0.21594643910420608,-0.30574984550475826,-0.8662692012925124,0.2547695102829959,-0.5860095233986353,-0.025490167610881187,0.25,15.254259205379878,-22.859199983562636,0.2802596778938772,12,0.025000095367428088,0.38749980926513494,-0.12375020980835139,0.48000001907348455,-2.0819997787475604,2,-0.11385285821142077,-1.9091056215104196,11.585000038146973,-1.608694209941372,11.675000190734865,-3.615402673239528,11.635000228881836,-0.11385285821142077
4098,2015-12-03,11.260000228881836,11.824999809265135,11.260000228881836,11.5649995803833,30684816.0,-0.025108221390823915,-2.704923158701112,4.066668362092082,33.00973255946923,36.544712384204026,0.33149929151262825,0.6088876867785835,0.26036416319319144,1.1881834664264659,4.526001162259976,0.564999580383299,-0.31604008191552424,-0.5409998416900628,-1.1100398167777747,0.028040133397649214,-0.8255198292339188,-0.2564798541462068,0.045000076293943536,0.0,-37.91048647403369,0.284519987543856,12,0.2824997901916504,0.6549997329711914,0.16624975204467773,0.6949996948242188,-1.7729997634887695,3,-0.11856127984107012,1.1481523343953017,11.550000190734865,-1.9091056215104196,11.585000038146973,-1.608694209941372,11.675000190734865,-0.11856127984107012
4099,2015-12-04,11.074999809265137,11.225000381469727,10.960000038146973,11.199999809265137,26767044.0,-0.0164298770742628,2.028555547078506,0.4098369369791911,29.024965475303404,35.716883381989426,0.45368893148518374,0.7446441434139803,0.45696487366098637,1.3423368630279526,5.092956818256308,0.3000001907348633,-0.3415683290162157,-0.6705002307891839,-1.2956058448601233,-0.04539461671824441,-0.9830530378246536,-0.35794742375371413,0.7499999999999982,13.29477474537443,-23.94555500634875,0.31255280703546995,12,0.31750011444091797,0.690000057220459,0.35125017166137695,0.8550000190734863,-1.5260000228881836,4,-0.09923250528568084,-2.704923158701112,11.260000228881836,1.1481523343953017,11.550000190734865,-1.9091056215104196,11.585000038146973,-0.09923250528568084
4100,2015-12-07,11.109999656677246,11.28499984741211,11.09000015258789,11.15999984741211,36140331.0,0.0031602571570998883,-3.33336512276017,0.40000152587890625,15.176171092589144,33.94901439822804,0.39606475766708904,0.679091940258008,0.4422706715275524,1.2739852837183783,5.845130845629288,0.21000003814697266,-0.3701512245405212,-0.5940003871917732,-1.2726494413615157,0.08464866697796936,-0.9333249142766444,-0.2546758601069019,0.7150001525878888,17.341000950367064,-11.677455975420706,0.33932452708487104,12,0.2825002670288086,0.6550002098083496,0.3162503242492676,0.755000114440918,-1.7939996719360334,0,-0.10855080212939772,2.028555547078506,11.074999809265137,-2.704923158701112,11.260000228881836,1.1481523343953017,11.550000190734865,-0.10855080212939772
4101,2015-12-08,10.890000343322754,11.145000457763672,10.829999923706056,11.100000381469727,30489839.0,-0.019801919005665303,1.100002225238645,4.199984741269145,19.31038202199909,32.36761150737895,0.5842250728297991,0.8472311503508188,0.682210972835211,1.4614100527486968,6.841355959515521,0.3150005340576154,-0.40023602210943743,-0.7534996986389153,-1.4962195649964212,-0.01077983228140944,-1.1248596318176673,-0.38213976546016326,0.9176994705200183,6.030193619870009,-25.181635492760634,0.3713599331787527,12,0.4374995231628418,0.8099994659423846,0.5362496376037598,0.8549995422363281,-1.7940006256103516,1,-0.09752068330368535,-3.33336512276017,11.109999656677246,2.028555547078506,11.074999809265137,-2.704923158701112,11.260000228881836,-0.09752068330368535
4102,2015-12-09,10.875,10.989999771118164,10.755000114440918,10.94499969482422,24967376.0,-0.001377441951317393,1.9374985098824595,0.3333318195648606,17.993087349268507,30.047187000553222,0.5478884302098859,0.8000779149333468,0.7130370120581304,1.443338084704063,7.63248168357977,0.2349996566772461,-0.39415224344409694,-0.7030000209808343,-1.47512223655432,0.06912219459265145,-1.089061128767577,-0.3169389131940914,0.8935918182373044,11.21494577424118,-21.310043167140485,0.3860611077867431,12,0.41499996185302734,0.7874999046325684,0.6062502861022949,0.7150001525878906,-1.8400001525878906,2,-0.11797701079269918,1.100002225238645,10.890000343322754,-3.33336512276017,11.109999656677246,2.028555547078506,11.074999809265137,-0.11797701079269918
4103,2015-12-10,10.725000381469727,10.859999656677246,10.640000343322754,10.789999961853027,23066387.0,-0.013793068370599904,1.1463455481794034,0.9285694822888048,16.507953039254588,27.13080682076778,0.6143481587940247,0.900142702630637,0.8830872517238681,1.5594565826203297,8.917857174718472,0.2349996566772461,-0.37756597563174843,-0.7919996738433834,-1.6318392710774585,0.04783992339069165,-1.211919472460421,-0.3720798752263459,0.9827759345397951,13.178310620095782,-20.676836370421075,0.4199197986170379,12,0.5074996948242188,0.8474998474121094,1.076249361038208,0.8649997711181641,-1.5650005340576172,3,-0.11720279018863455,1.9374985098824595,10.875,1.100002225238645,10.890000343322754,-3.33336512276017,11.109999656677246,-0.11720279018863455
4104,2015-12-11,10.5649995803833,10.720000267028807,10.515000343322754,10.68000030517578,24878459.0,-0.014918489081163111,1.1025563277303316,1.76925334154963,17.627118205723363,24.72329503868452,0.6778956955795277,1.0016290606618625,1.0634659157849597,1.6851800812367799,10.159023638409323,0.21000003814697266,-0.3788540850764246,-0.8822504520416263,-1.7956679462282015,0.03116704214494881,-1.338959199134914,-0.42554170494833876,1.0573546578112794,6.493411592476124,-29.507260026360672,0.4567087470932879,12,0.6050004959106445,0.8950004577636719,1.2362501621246338,1.0250005722045898,-1.721999168395996,4,-0.10203494158123994,1.1463455481794034,10.725000381469727,1.9374985098824595,10.875,1.100002225238645,10.890000343322754,-0.10203494158123994
4105,2015-12-14,10.239999771118164,10.65999984741211,10.225000381469727,10.550000190734863,28376936.0,-0.03076193300268415,-1.5588264168408061,2.6956388333734567,14.730888289368124,22.479544771340738,0.869356296501067,1.252215183670227,1.3842101862304723,1.9776565272318294,11.81212179549301,0.4349994659423828,-0.4171817016892003,-1.1192502498626702,-2.141128328927417,-0.09737217079792337,-1.6301892893950427,-0.6083112103302977,1.271619077589234,1.6303683048440432,-34.12963528823704,0.5109390395323732,12,0.7850003242492676,1.075000286102295,1.5612499713897705,1.3500003814697266,-1.1599998474121076,0,-0.06748046876818992,1.1025563277303316,10.5649995803833,1.1463455481794034,10.725000381469727,1.9374985098824595,10.875,-0.06748046876818992
4106,2015-12-15,10.69499969482422,10.760000228881836,10.3100004196167,10.31999969482422,46447588.0,0.04443358729258762,-1.2784884085893573,-1.2096757819349717,29.508198918126993,21.43205521678916,0.3071314725572005,0.6991722579944888,0.9261243824420156,1.4915706761827021,12.74677551160065,0.5200004577636719,-0.46126745192187,-0.5792502880096411,-1.51778943718619,0.35928886116690784,-1.0485198625979155,-0.10998071342136662,0.6622249378146563,61.43786775705619,25.681599243119948,0.46926957458827406,12,0.3300004005432111,0.6200003623962385,1.2062499523162824,0.8725004196166974,-1.1789999008178729,1,-0.12893873299971825,-1.5588264168408061,10.239999771118164,1.1025563277303316,10.5649995803833,1.1463455481794034,10.725000381469727,-0.12893873299971825
4107,2015-12-16,10.65999984741211,10.895000457763672,10.635000228881836,10.800000190734863,36662613.0,-0.0032725430959150703,-1.736850558904577,-0.37333424886067706,25.60385560908017,20.609180000079263,0.22641859878358872,0.6808709260396668,0.954183057366393,1.492570401927587,14.290871968139928,0.26000022888183594,-0.5082459110295439,-0.5582501411437981,-1.5033611255450126,0.3868608432574163,-1.0308056333444053,-0.0856946489431909,0.5613578750864701,64.92528603109263,31.824797257666106,0.47255549220060683,12,0.0950002670288086,0.6550002098083496,1.3337500095367432,0.875,-1.2439994812011719,2,-0.14671671220327398,-1.2784884085893573,10.69499969482422,-1.5588264168408061,10.239999771118164,1.1025563277303316,10.5649995803833,-0.14671671220327398
4108,2015-12-17,10.744999885559082,10.949999809265137,10.71500015258789,10.84000015258789,39602795.0,0.00797373727614148,-2.032258858419113,0.6785716718550964,29.00942473192535,20.607453250815038,0.06781472994668647,0.5404916768232582,0.8679221185281545,1.3730008143274386,15.699474827996857,0.28999996185302734,-0.5420766390049572,-0.4205000877380378,-1.346469991878454,0.5054698164023783,-0.8834850398082459,0.04248486433217025,0.35679495601603506,71.72412613766859,42.00701530890939,0.4629849520702077,12,0.010000228881835938,0.570000171661377,1.2549998760223389,0.7274999618530273,-1.251999855041504,3,-0.15914379305346993,-1.736850558904577,10.65999984741211,-1.2784884085893573,10.69499969482422,-1.5588264168408061,10.239999771118164,-0.15914379305346993
4109,2015-12-18,10.375,10.710000038146973,10.3149995803833,10.579999923706056,54062270.0,-0.03443461046996843,-1.4307663415378475,2.1578878682929465,23.46938179711961,21.528921106873977,0.3666328096431428,0.8430596529715508,1.2254045174029908,1.7037731087505303,17.365217921870858,0.43000030517578125,-0.6019611759349814,-0.7202499866485592,-1.6629588820174934,0.222458908720375,-1.1916044343330263,-0.2488955389640921,0.6215795063624707,20.689618885134113,-2.1753507746853415,0.4713544476844675,12,0.3100004196166992,0.940000057220459,1.624999761581421,1.0974998474121094,-0.7869997024536133,4,-0.11710844844220636,-2.032258858419113,10.744999885559082,-1.736850558904577,10.65999984741211,-1.2784884085893573,10.69499969482422,-0.11710844844220636
4110,2015-12-21,10.020000457763672,10.3149995803833,10.020000457763672,10.079999923706056,64786451.0,-0.03421682334807985,-8.8333916139492,0.29268043059575044,21.17863642446848,21.73650492937058,0.6154803232762909,1.1382813540837677,1.5626974280694217,2.0146075895624485,18.729792163733343,0.3549995422363281,-0.6371055547924591,-1.000249528884888,-2.0348685920992935,0.03436953432951739,-1.5175590604920899,-0.4829399972776862,0.9299993515014648,0.0,-18.560135598063596,0.5173095316072026,12,0.4849996566772461,1.1924996376037598,1.9724993705749512,1.4524993896484375,-0.6750001907348651,0,-0.11746506906238785,-1.4307663415378475,10.375,-2.032258858419113,10.744999885559082,-1.736850558904577,10.65999984741211,-0.11746506906238785
4111,2015-12-22,10.114999771118164,10.170000076293944,9.970000267028807,10.104999542236328,23169382.0,0.0094809689635178,2.333306842565465,-0.16667196490446784,24.14412414336809,22.41995346204831,0.4458746546759542,0.9859318049093737,1.4568555025618473,1.8765052943532048,19.83112734007522,0.19999980926513672,-0.6476021211166962,-0.8367502212524407,-1.9219826330277456,0.24848219052286424,-1.3793664271400932,-0.2941340153647882,0.7048001289367676,14.795874675458794,-4.009660099099481,0.5426162058876527,12,0.3450002670288086,1.072500228881836,1.877500057220459,1.3575000762939453,-0.4369993209838885,1,-0.10232326948413695,-8.8333916139492,10.020000457763672,-1.4307663415378475,10.375,-2.032258858419113,10.744999885559082,-0.10232326948413695
4112,2015-12-23,10.470000267028807,10.5,10.220000267028807,10.220000267028807,25657500.0,0.03509644131918743,-1.2399978637695455,24.99942780850658,36.0915460441813,24.595908240373497,0.030601467635296586,0.5737112060254095,1.1055524916052466,1.4772342830963119,20.822116373483652,0.38500022888183594,-0.6336743294020533,-0.42674975395202885,-1.4913539311660102,0.6378544232619525,-0.9590518425590204,0.10555233465496272,0.2138316917419445,51.020431995204284,28.603624059306938,0.5323020886069909,12,-0.010000228881834161,0.5099997520446795,1.506249666213991,1.0024995803833026,-0.9010000228881836,2,-0.09111752136499107,2.333306842565465,10.114999771118164,-8.8333916139492,10.020000457763672,-1.4307663415378475,10.375,-0.09111752136499107
4113,2015-12-24,10.53499984741211,10.53499984741211,10.399999618530273,10.399999618530273,7959698.0,0.006208173708265541,1.0,0.5400009155273438,40.07352412674762,27.08995334270952,-0.07172685046212735,0.44198102880511314,1.0415357708561181,1.3690104092780082,22.255316920125125,0.13500022888183594,-0.6287713241149291,-0.30500016212463343,-1.3156904964198386,0.7056901721705717,-0.810345329272236,0.20034500502296915,0.0346190406799316,76.35131826183786,50.6003209107858,0.5053451671476027,12,-0.07499980926513672,0.40000009536743164,1.3987500667572021,0.9375,-1.2220001220703125,3,-0.10621732296237774,-1.2399978637695455,10.470000267028807,2.333306842565465,10.114999771118164,-8.8333916139492,10.020000457763672,-0.10621732296237774
4114,2015-12-28,10.3100004196167,10.56999969482422,10.295000076293944,10.515000343322754,19611688.0,-0.02135732615607777,-1.3404162067398169,-1.5185153788553103,36.25429891123746,29.481443411806115,0.12661157731206174,0.5930300953805308,1.2576702651681515,1.5512737676811827,23.92888843748932,0.274999618530277,-0.628542438007317,-0.4637495994567864,-1.4276445503894042,0.5001453514758314,-0.9456970749230962,0.018197876009523384,-0.3400001525878924,56.66674613960212,28.618787922737855,0.48194747546630895,12,0.14999961853027344,0.5974998474121076,1.609999418258667,1.1624994277954102,-1.2980003356933594,0,-0.0792434874730582,1.0,10.53499984741211,-1.2399978637695455,10.470000267028807,2.333306842565465,10.114999771118164,-0.0792434874730582
4115,2015-12-29,10.479999542236328,10.510000228881836,10.350000381469727,10.399999618530273,15446646.0,0.01648876000976429,1.2856909306412718,-0.39024367550870404,42.83214818643349,30.96188221939573,-0.0064407104084587274,0.3466891541923971,1.0825331267915885,1.3374965262937408,25.70877798159331,0.19999980926513672,-0.6068621420839531,-0.23400044441223145,-1.1064839120626466,0.6384830232381837,-0.670242178237439,0.20224128941297614,-0.49799928665161275,84.99996026353205,51.92932401880293,0.4362417338252079,12,-0.01999950408935547,0.41750049591064275,1.4312503337860107,0.9925003051757812,-1.2179994583129883,1,-0.0851144354629998,-1.3404162067398169,10.3100004196167,1.0,10.53499984741211,-1.2399978637695455,10.470000267028807,-0.0851144354629998
4116,2015-12-30,10.4399995803833,10.510000228881836,10.359999656677246,10.484999656677246,13271226.0,-0.0038167904198678215,2.1578662062319305,-0.5625014901175405,42.460991048675794,32.834897268239686,-0.0071705142258373655,0.3125341025068291,1.1240778796266895,1.3346380484071716,27.748523114535175,0.15000057220458984,-0.5806842110653854,-0.2167503833770752,-0.9936150653276385,0.5601142985734882,-0.6051827243523569,0.17168195759820648,-0.44623933601379484,62.857049435832465,25.90557201694675,0.3884323409752813,12,0.020000457763671875,0.4575004577636701,1.4175002574920654,1.0325002670288086,-1.0129995346069336,2,-0.10488499591628253,1.2856909306412718,10.479999542236328,-1.3404162067398169,10.3100004196167,1.0,10.53499984741211,-0.10488499591628253
4117,2015-12-31,10.234999656677246,10.364999771118164,10.225000381469727,10.350000381469727,6199566.0,-0.01963600880705474,-1.074076167197666,2.555567329292587,41.666647744542246,34.241255380752676,0.14662210803900422,0.4363374836834204,1.327466361060134,1.5001820056204416,29.839802302881125,0.21499919891357422,-0.5152752588657954,-0.35600028038024867,-1.03037796935714,0.31837740859664265,-0.6931891248686934,-0.018811435891803896,-0.229714623298646,2.898346408372433,-35.52935492340091,0.3371888444884456,12,0.10500049591064453,0.6625003814697248,1.5850002765655518,1.2375001907348633,-1.0869998931884766,3,-0.05442102835632123,2.1578662062319305,10.4399995803833,1.2856909306412718,10.479999542236328,-1.3404162067398169,10.3100004196167,-0.05442102835632123
4118,2016-01-04,9.925000190734863,10.130000114440918,9.87399959564209,10.0600004196167,42373720.0,-0.03028817550962415,-1.1603289955495466,1.1739076351513844,39.644010547835634,36.03843635305446,0.3666270949553603,0.6758449432377951,1.6133597543297107,1.7685223085339938,31.535027823250584,0.36100006103515625,-0.5140431143776283,-0.5992497444152836,-1.2589327682428753,0.06043327941230814,-0.9290912563290803,-0.2694082325014868,0.6449995040893572,7.327670664516314,-33.68792690397092,0.3298415119137961,1,0.296999454498291,0.92449951171875,1.8949997425079346,1.547499656677246,-1.2620000839233416,0,-0.03586901156199185,-1.074076167197666,10.234999656677246,2.1578662062319305,10.4399995803833,1.2856909306412718,10.479999542236328,-0.03586901156199185
4119,2016-01-05,9.97599983215332,10.125,9.883999824523926,10.09000015258789,24983977.0,0.005138502814948653,1.619566907503965,0.8444453863434069,45.31249470838727,38.71997616237877,0.2828186275919329,0.5673792728199576,1.5285171005003093,1.6778927011946685,32.56810484703655,0.24100017547607422,-0.5033754829255201,-0.4933001041412357,-1.1428304187798375,0.15623021049736607,-0.8180652614605375,-0.16853494682193393,0.5800798606872579,16.03775706820414,-28.722198392738026,0.324765157319301,1,0.24599981307983398,0.873499870300293,1.8690001964569092,1.496500015258789,-1.0269994735717773,1,-0.06645951463176947,-1.1603289955495466,9.925000190734863,-1.074076167197666,10.234999656677246,2.1578662062319305,10.4399995803833,-0.06645951463176947
4120,2016-01-06,9.904000282287598,10.0,9.781000137329102,9.984999656677246,22200188.0,-0.007217276571483411,2.9459413018076845,0.7105188308320367,33.74433252677875,39.786665982757725,0.3761939413603912,0.5738156519052513,1.5653003898426547,1.7101598029389873,33.939295192622644,0.21899986267089844,-0.5116866617146822,-0.5049996852874763,-1.1274433556764603,0.11744398510150766,-0.8162215204819692,-0.19377785009298343,0.6384378086090106,16.872445749150984,-24.71300891908369,0.3112218351944923,1,0.2714996337890625,0.8989996910095215,1.9922497272491455,1.5684995651245117,-1.4200000762939453,2,-0.09006463781705654,1.619566907503965,9.97599983215332,-1.1603289955495466,9.925000190734863,-1.074076167197666,10.234999656677246,-0.09006463781705654
4121,2016-01-07,9.82800006866455,9.88599967956543,9.600000381469727,9.649999618530273,35466376.0,-0.007673688555821845,-1.057556869054521,-2.197553394400358,33.185103692005114,39.463727943627035,0.45505594697384133,0.5967708058545451,1.6106003530416189,1.7463007821559788,34.891981674715,0.3039999008178711,-0.4710668753504379,-0.5278998851776127,-1.1587103705610229,0.10291060020579756,-0.8433051278693178,-0.21249464248590755,0.683980504089357,29.803904457963498,-8.464492603345874,0.3154052426917051,1,0.2569999694824219,0.8845000267028809,1.9644999504089355,1.6444997787475586,-1.1120004653930682,3,-0.05759055563561066,2.9459413018076845,9.904000282287598,1.619566907503965,9.97599983215332,-1.1603289955495466,9.925000190734863,-0.05759055563561066
4122,2016-01-08,9.592000007629396,9.939000129699707,9.574000358581543,9.857999801635742,33887780.0,-0.024013030055587192,-1.41722429413678,-1.4943770861572816,28.03806564776562,38.126454779295706,0.6184508928711541,0.7712666388155309,1.8081727229385844,1.9424210020006445,35.65346680392161,0.36499977111816406,-0.39173447444847653,-0.6997499465942365,-1.3681183757382005,-0.03138151745027251,-1.0339341611662185,-0.3655657320222545,0.8652617536474612,3.237348372578398,-29.526843922747172,0.33418421457198183,1,0.48000001907348455,1.1075000762939435,2.1779999732971174,1.880499839782713,-0.44200038909912287,4,-0.017201830871746204,-1.057556869054521,9.82800006866455,2.9459413018076845,9.904000282287598,1.619566907503965,9.97599983215332,-0.017201830871746204
4123,2016-01-11,9.468000411987305,9.704000473022461,9.444000244140623,9.503999710083008,32067063.0,-0.012927397366916504,-5.190508628519308,0.13533581193241187,30.937344411314555,37.535682057082056,0.642774329818506,0.8392977247144646,1.8907055098311911,2.0290074513820286,36.290565855379555,0.2600002288818377,-0.32828017803873877,-0.760899543762207,-1.4912574409713262,-0.030541646553087887,-1.1260784923667657,-0.39572059515764835,0.9186004370739269,3.524254985436057,-29.496324642034637,0.36517894860455924,1,0.5089998245239258,1.1664996147155744,2.2882497310638428,2.0044994354248047,-0.3280000686645508,0,-0.033798123634784294,-1.41722429413678,9.592000007629396,-1.057556869054521,9.82800006866455,2.9459413018076845,9.904000282287598,-0.033798123634784294
4124,2016-01-12,9.487000465393066,9.640999794006348,9.36299991607666,9.458000183105467,18804596.0,0.0020067651646598073,-1.5388022069422005,-0.8055791035287131,36.95543490286089,36.88271391446287,0.552897810133345,0.7751375170752759,1.8283149585742482,1.9775142307383238,36.754859364282154,0.2779998779296875,-0.33208785176163325,-0.6879995346069343,-1.4711249083285036,0.09512583911463501,-1.079562221467718,-0.29643684774615053,0.8053403231761038,19.466331707945137,-16.99867450999396,0.3915626868607844,1,0.44949960708618164,0.8369994163513184,2.2417495250701904,1.985499382019043,-0.0030002593994140625,1,-0.08685573080631281,-5.190508628519308,9.468000411987305,-1.41722429413678,9.592000007629396,-1.057556869054521,9.82800006866455,-0.08685573080631281
4125,2016-01-13,9.548999786376953,9.713000297546387,9.460000038146973,9.600000381469727,33393120.0,0.006535186881253985,-1.209608369009345,-1.7586240915517355,35.920373271640145,36.15597860590336,0.3854860363316206,0.6943137302321603,1.7200107346724884,1.8935907042124072,36.593253591465924,0.25300025939941406,-0.3594310789533335,-0.5914502143859863,-1.4220343671434605,0.2391339383714879,-1.0067422907647234,-0.17615813800724922,0.6318200974931152,32.29163217325077,-6.6287478162879765,0.41529207637873744,1,0.315000057220459,0.7750000953674316,2.029750108718872,1.9235000610351562,-0.1319999694824201,2,-0.06283374606955139,-1.5388022069422005,9.487000465393066,-5.190508628519308,9.468000411987305,-1.41722429413678,9.592000007629396,-0.06283374606955139
4126,2016-01-14,9.315999984741213,9.465999603271484,9.156000137329102,9.461000442504883,35433460.0,-0.024400440553800085,3.000024611143926,2.84311305583601,19.438482563328918,33.68618247465743,0.4942555779223081,0.8629490936023618,1.9009479664607714,2.096941498276207,37.00377448172667,0.39299964904785156,-0.36416748557115497,-0.7555000305175756,-1.6204908270698777,0.1094907660347264,-1.1879954287937267,-0.3230046322414246,0.7666815029936469,20.434208042288315,-16.255178534698604,0.43249539827615086,1,0.32700014114379705,0.834500312805174,2.2627499103546125,2.1564998626708967,-0.03199958801269709,3,-0.0893086925837594,-1.209608369009345,9.548999786376953,-1.5388022069422005,9.487000465393066,-5.190508628519308,9.468000411987305,-0.0893086925837594
4127,2016-01-15,9.095999717712402,9.380000114440918,9.022000312805176,9.345000267028807,42112538.0,-0.023615314232412143,1.2445111451258013,1.717239746389212,14.782117944933262,30.923749963223838,0.5986524681110055,1.0116378724324324,2.0596142123125976,2.2890655661728907,38.03639815377957,0.3579998016357422,-0.4170466075813355,-0.8973002910614021,-1.8191927472684828,0.024592165145678635,-1.3582465191649433,-0.43635406295786083,0.8569463809656508,10.709031337379894,-20.097411705272915,0.4609462281035407,1,0.47750043869018555,0.9100003242492676,2.417750120162964,2.376500129699707,0.43000030517578125,4,-0.04177661897910523,3.000024611143926,9.315999984741213,-1.209608369009345,9.548999786376953,-1.5388022069422005,9.487000465393066,-0.04177661897910523
4128,2016-01-18,9.03499984741211,9.18299961090088,8.97700023651123,9.050000190734863,25114969.0,-0.006706230452218409,-2.1450390570969162,0.060242209761927075,16.072306804495426,27.67484019612474,0.5812543916188488,0.9886488244799843,2.0573066629628975,2.315803338106127,39.360409985041976,0.2059993743896502,-0.47517447956037273,-0.8728001594543464,-1.8180418235514217,0.07244150464272892,-1.345420991502884,-0.40017932740580875,0.7689949255262842,7.880381262374442,-18.84298341083877,0.4726208320485375,1,0.45350027084350586,0.9285001754760742,2.4412500858306885,2.4375,0.28699970245361506,0,0.012728253797492206,1.2445111451258013,9.095999717712402,3.000024611143926,9.315999984741213,-1.209608369009345,9.548999786376953,0.012728253797492206
4129,2016-01-19,9.15999984741211,9.258999824523926,9.074999809265137,9.189000129699707,22745380.0,0.013835086011186215,1.1775192004920743,1.9333079026002924,14.01304985840467,25.482475455194283,0.3669174731880709,0.8094582839780955,1.8746269106837516,2.15612191256983,39.83945042418463,0.2239999771118164,-0.5192843697158711,-0.6870501518249519,-1.6615844852317014,0.28748418158179767,-1.1743173185283258,-0.199782985121578,0.4951359089693952,24.864075506121136,5.284600474266295,0.4872671667033745,1,0.2980003356933594,0.8035001754760742,2.2425003051757812,2.3125,-0.19299983978271484,1,-0.002183352011190909,-2.1450390570969162,9.03499984741211,1.2445111451258013,9.095999717712402,3.000024611143926,9.315999984741213,-0.002183352011190909
4130,2016-01-20,8.843000411987305,8.972999572753906,8.743000030517576,8.958999633789062,27166319.0,-0.034606925841201175,2.1944580579361017,3.999934229997698,12.174294490140468,23.14794109943155,0.5784130054049417,1.089624275714982,2.1369721188761375,2.4384000622561466,40.03362462726564,0.416999816894533,-0.5445224546931922,-0.9451995849609371,-2.0134094796085673,0.12301030968669302,-1.4793045322847522,-0.41109463763712206,0.6900709508175513,13.831319580013929,-0.26252157556657707,0.5341049473238153,1,0.4979996681213379,1.0034995079040527,2.4719996452331543,2.6294994354248047,0.5809993743896484,2,0.07248668598244401,1.1775192004920743,9.15999984741211,-2.1450390570969162,9.03499984741211,1.2445111451258013,9.095999717712402,0.07248668598244401
4131,2016-01-21,9.079999923706056,9.133000373840332,8.871000289916992,8.963000297546387,47734559.0,0.02680080297152121,1.3497709904076842,-1.0086242333558204,23.051762386548035,22.593907403740708,0.25049351116802754,0.8127811887493479,1.8417873899866617,2.173453091332876,39.90958225172301,0.28999996185302734,-0.5968936587707674,-0.656450080871581,-1.7577681254264732,0.4448679636833113,-1.207109103149028,-0.10579105859413396,0.2950571726413429,52.90421488061148,35.84950232247696,0.5506590222774461,1,0.14800024032592596,0.766499996185301,2.090000152587889,2.317500114440916,0.045000076293943536,3,0.03711452599340204,2.1944580579361017,8.843000411987305,1.1775192004920743,9.15999984741211,-2.1450390570969162,9.03499984741211,0.03711452599340204
4132,2016-01-22,9.515999794006348,9.562999725341797,9.25,9.28600025177002,91061255.0,0.04801760726472959,-1.072845548994221,1.9658143345043433,40.98719914459217,23.71055792966044,-0.22062141511817934,0.317946732422131,1.3487287814451072,1.7163878241987316,40.40651386275802,0.4829998016357404,-0.6057000679084137,-0.1727501869201653,-1.2216873211728956,0.876186947332565,-0.6972187540465313,0.3517183802062007,-0.7729997634887713,94.26829892351066,72.84439415590764,0.5244685671263655,1,-0.28799962997436523,0.33050012588500977,1.6540002822875977,1.881500244140625,-0.2719993591308594,4,-0.02437992878309614,1.3497709904076842,9.079999923706056,2.1944580579361017,8.843000411987305,1.1775192004920743,9.15999984741211,-0.02437992878309614
4133,2016-01-25,9.416000366210938,9.585000038146973,9.354999542236328,9.494999885559082,33701517.0,-0.010508557162684506,-1.2885488577325457,-0.3434768546929163,37.920617000933106,23.8178003850018,-0.1439072890609161,0.3476387863664048,1.397068165763086,1.7919717467101837,41.023387033664314,0.23000049591064453,-0.6120995491093648,-0.21679964065551793,-1.1924962936894268,0.7588970123783909,-0.7046479671724732,0.2710486858614374,-0.6566003417968762,79.92878023696886,55.43493222640676,0.48784832651695464,1,-0.18800020217895508,0.4304995536804199,1.618999719619751,1.9814996719360352,0.08899974822998047,0,0.011682206074670187,-1.072845548994221,9.515999794006348,1.3497709904076842,9.079999923706056,2.1944580579361017,8.843000411987305,0.011682206074670187
4134,2016-01-26,9.493000030517578,9.503000259399414,9.15999984741211,9.204000473022461,33433899.0,0.008177534124037544,1.2200672818740161,-3.6582445042674165,41.15366409684712,24.39927714335813,-0.24581666551908654,0.2174415371329239,1.267754502734256,1.694668420216452,41.607032876969214,0.3430004119873047,-0.5809052781795749,-0.09894995689392161,-1.0222726702323204,0.8243727564444772,-0.5606113135631201,0.3627113997752769,-0.7005760055542005,89.07363339717593,60.98782910288337,0.4616613566691991,1,-0.32899999618530273,0.23350000381469727,1.5420000553131104,1.9045000076293945,0.31599998474120916,1,-0.018013323512286017,-1.2885488577325457,9.416000366210938,-1.072845548994221,9.515999794006348,1.3497709904076842,9.079999923706056,-0.018013323512286017
4135,2016-01-27,9.588000297546387,9.588000297546387,9.371999740600586,9.449999809265137,14066038.0,0.010007401951270145,2.130431777974348,0.47751107121879105,44.87617285388406,27.225687175642033,-0.37403689894637004,0.05500886167466135,1.1191760314446437,1.5793914358465635,42.11474624692462,0.21600055694580078,-0.5531648872936117,0.04065027236938512,-0.7828331390495791,0.8641336837883493,-0.3710914333400961,0.45239197807886633,-0.7638732320556656,100.0,69.1518449776466,0.41174170570948176,1,-0.4225001335144043,0.06849956512451172,1.4119999408721924,1.809499740600586,0.24399948120117365,2,-0.06476848880322927,1.2200672818740161,9.493000030517578,-1.2885488577325457,9.416000366210938,-1.072845548994221,9.515999794006348,-0.06476848880322927
4136,2016-01-28,9.345000267028807,9.687999725341797,9.281000137329102,9.572999954223633,18558755.0,-0.02534418262166349,-1.2865148824114034,-1.6521658005307516,44.74244265970303,30.554612143949782,-0.14135562293750858,0.22321233245744487,1.291935516017631,1.7973822733328344,42.52499572559617,0.4069995880126953,-0.556232823749836,-0.14759979248047017,-0.8591976140787168,0.5639980291177764,-0.5033987032795935,0.20819911831865312,-0.47504080761474654,35.03796636129782,0.6684281397279221,0.3557989107991236,1,-0.12950038909911932,0.3114995956420916,1.513749837875368,1.9499998092651385,0.48499965667724965,3,0.008453666890398503,2.130431777974348,9.588000297546387,1.2200672818740161,9.493000030517578,-1.2885488577325457,9.416000366210938,0.008453666890398503
4137,2016-01-29,9.678000450134276,9.6850004196167,9.439000129699707,9.501999855041504,24343379.0,0.03563404746818111,1.5894694574110324,-0.7719334936735196,54.10477378176195,34.780441808090515,-0.42814061343529985,-0.16196019261207972,0.9109424151335279,1.4381014495348357,42.67586325508701,0.3400001525878924,-0.5550815686415547,0.21325035095214595,-0.4146900033651093,0.8411907052694012,-0.10071982620648257,0.5272205281107745,-0.7425977694459966,98.10619743952803,57.36321875383891,0.31397017715862774,1,-0.46250057220458807,-0.02150058746337713,1.1457495689392108,1.591999530792238,0.16399955749512074,4,-0.05713994879248052,-1.2865148824114034,9.345000267028807,2.130431777974348,9.588000297546387,1.2200672818740161,9.493000030517578,-0.05713994879248052
4138,2016-02-01,9.569000244140623,9.725000381469727,9.470000267028807,9.699999809265137,21735632.0,-0.011262678334773124,1.817669777072936,-0.7443131942563167,51.548335444407876,38.9510290954242,-0.2630936523295766,-0.08537533350177462,0.9690488282533405,1.5270257540093528,42.135209408849406,0.25500011444091975,-0.5020094103644759,0.12205014228820588,-0.4701214755471472,0.714221760123559,-0.1740356666294698,0.41813595120588154,-0.5733897998800632,72.38938232345194,27.7589476045694,0.29608580891767633,2,-0.3350000381469709,0.08749961853027521,1.1509997844696063,1.7009997367858904,0.23499965667724965,0,-0.0339638207726185,1.5894694574110324,9.678000450134276,-1.2865148824114034,9.345000267028807,2.130431777974348,9.588000297546387,-0.0339638207726185
4139,2016-02-02,9.312999725341797,9.638999938964844,9.26200008392334,9.569000244140623,26837979.0,-0.026753110279789438,-1.1061456085670902,1.9542089208884088,45.84799191423505,42.692551031434704,0.01887742519601332,0.12480705112160351,1.1707762592033149,1.7654093885660629,41.73876368212467,0.3769998550415039,-0.41743811314573875,-0.10080037117004359,-0.6401449925219129,0.43854425018182575,-0.37047268184597826,0.16887193950589108,-0.24445028736032093,11.015034264280903,-33.72308444793927,0.26967231067593467,2,-0.0149993896484375,0.34350013732910156,1.38450026512146,1.9570002555847168,0.4370002746582031,1,0.020616385134927473,1.817669777072936,9.569000244140623,1.5894694574110324,9.678000450134276,-1.2865148824114034,9.345000267028807,0.020616385134927473
4140,2016-02-03,9.01200008392334,9.352999687194824,8.86400032043457,9.258000373840332,22553294.0,-0.03232037477671135,1.2431219350012468,0.9609366850944053,44.77663202085628,45.106425435246734,0.3870758719415992,0.37476844932919207,1.4212680132602298,2.048779053442683,41.422562562649304,0.4889993667602539,-0.34126174762060657,-0.35720000267028773,-0.8728710030588491,0.15847099771827367,-0.6150355028645684,-0.09936450247600703,0.7130002975463867,17.18928606239976,-29.358104649397518,0.25783550019428086,2,0.2825002670288086,0.6145000457763672,1.6717500686645508,2.257999897003174,0.7030000686645508,2,0.08843763026114804,-1.1061456085670902,9.312999725341797,1.817669777072936,9.569000244140623,1.5894694574110324,9.678000450134276,0.08843763026114804
4141,2016-02-04,9.26200008392334,9.329999923706056,9.083000183105467,9.17300033569336,24386829.0,0.02774078979936756,1.195558833377835,-0.3617871680558248,52.823136798481386,46.421529619012205,0.185069614172793,0.08452462197914912,1.123752137581132,1.7801086030544528,40.79094309228688,0.3179998397827166,-0.26149434853227227,-0.0789000034332279,-0.5486323742542147,0.39083236738775895,-0.3137661888437222,0.15596618197726642,0.44578029632568317,46.225288649836514,-4.654841372484356,0.23486618541049345,2,0.032500267028808594,0.3645000457763672,1.4167499542236328,2.007999897003174,0.9130001068115234,3,0.061541750125181593,1.2431219350012468,9.01200008392334,-1.1061456085670902,9.312999725341797,1.817669777072936,9.569000244140623,0.061541750125181593
4142,2016-02-05,9.427000045776367,9.54800033569336,9.25,9.265000343322754,25967201.0,0.017814722560781204,-2.104163872704605,1.8202265250795624,56.43890215873859,48.479116858768364,0.006836301763192054,-0.09852179343237566,0.9094337150741616,1.595132380280905,40.06871202926124,0.2980003356933594,-0.1303026040158315,0.09434995651245082,-0.3624308061584678,0.5511307191833694,-0.13404042482300937,0.322740337847911,0.263904733276366,65.38904592700239,8.695075402296453,0.22839038133545952,2,-0.13249969482421875,0.1269998550415039,1.2517499923706055,1.8429999351501465,0.7329998016357422,4,0.04274953601068954,1.195558833377835,9.26200008392334,1.2431219350012468,9.01200008392334,-1.1061456085670902,9.312999725341797,0.04274953601068954
4143,2016-02-08,9.14799976348877,9.480999946594238,9.10200023651123,9.439000129699707,25081730.0,-0.029595871532068108,1.021331787109375,-1.796301856136199,49.81238136845448,49.44119655561363,0.27247665250602005,0.16366692775620706,1.1316328848223485,1.8516127027602582,39.19618662677211,0.3789997100830078,-0.043866542945414366,-0.16865029335022008,-0.6278801226675021,0.290579535967062,-0.3982652080088602,0.060964621308420064,0.5263669263916011,36.645107463766514,-23.080611896313194,0.2296149146586409,2,0.1465005874633789,0.2885003089904785,1.470750331878662,2.122000217437744,0.8520002365112305,0,0.07586360538732206,-2.104163872704605,9.427000045776367,1.195558833377835,9.26200008392334,1.2431219350012468,9.01200008392334,0.07586360538732206
4144,2016-02-09,8.663000106811522,9.187999725341797,8.598999977111816,9.149999618530273,40218163.0,-0.05301701674861914,1.0923624709493382,1.6735357348854343,47.326198057178516,49.7134215782019,0.7010860525786118,0.6153169710797837,1.5541528970009288,2.3181488995148385,38.45374705954089,0.5889997482299805,-0.0466750091971484,-0.6124499320983912,-1.148719176644665,-0.07618068755211738,-0.8805845543715289,-0.3443153098252534,0.9951592556799334,6.743952109287431,-56.35866569711918,0.2681346222731372,2,0.4990000724792498,0.6989998817443865,1.8727495670318621,2.5589995384216326,1.3159999847412127,1,0.13170954403073476,1.021331787109375,9.14799976348877,-2.104163872704605,9.427000045776367,1.195558833377835,9.26200008392334,0.13170954403073476
4145,2016-02-10,8.949000358581543,9.111000061035156,8.621000289916992,8.75,30597417.0,0.03301399610339906,-1.1444201678217192,-0.4086253759869643,48.081997560939485,50.08448323389484,0.3519195283949479,0.2973044720363909,1.2064186381094473,2.0152406582130347,38.009407192993024,0.48999977111816406,-0.02735051142938616,-0.29644970893859934,-0.835409194057684,0.2425097761804853,-0.5659294514981426,-0.02696996637905613,0.6667926284947256,36.88095355336504,-26.375213949662367,0.2694797425595424,2,0.21299982070922852,0.35049962997436523,1.5867493152618408,2.2729992866516113,1.0009994506835938,2,0.08950716385326185,1.0923624709493382,8.663000106811522,1.021331787109375,9.14799976348877,-2.104163872704605,9.427000045776367,0.08950716385326185
4146,2016-02-11,8.484000205993652,8.83899974822998,8.482999801635742,8.83899974822998,27020618.0,-0.051961127942294016,1.0056360881572302,-1.7839140832043399,35.017428646114865,47.96366710771183,0.7620842220727884,0.7344320805765481,1.605910037499859,2.4660457229611374,37.116964014653995,0.4660005569458008,-0.03624468810397019,-0.719849872589112,-1.3556228742106118,-0.0840768709676123,-1.0377363733998628,-0.4019633717783613,1.0911210606840385,0.09393463438920997,-56.7922880242113,0.3178865008107501,2,0.619999885559082,0.7269997596740723,2.0052497386932373,2.691499710083008,1.5260000228881836,3,0.14509664270453215,-1.1444201678217192,8.949000358581543,1.0923624709493382,8.663000106811522,1.021331787109375,9.14799976348877,0.14509664270453215
4147,2016-02-12,8.715999603271483,8.720000267028809,8.550000190734862,8.628999710083008,20081591.0,0.027345519995854106,2.5789029874719294,-0.24507043766991043,40.21251788139235,46.704131822932325,0.4238464145726706,0.49803907331058106,1.3108754140285779,2.2224133999359257,35.9792623535947,0.23600006103515625,-0.06129056591410986,-0.4688504695892348,-1.1399267617661728,0.20222582258770316,-0.8043886156777038,-0.13331232350076583,0.7935943755036909,23.346670119514883,-29.359744087559477,0.33553814608846905,2,0.34500026702881037,0.495000362396242,1.6827504634857195,2.36900043487549,1.2840003967285174,4,0.16739337469861248,1.0056360881572302,8.484000205993652,-1.1444201678217192,8.949000358581543,1.0923624709493382,8.663000106811522,0.16739337469861248
4148,2016-02-15,9.149999618530273,9.1899995803833,8.937999725341797,8.977999687194824,21574044.0,0.04979348726632482,1.0,1.9770131322211177,45.63945635964647,46.68096120575582,-0.08475180450938069,0.07704651039212607,0.8269326367480154,1.7827786474124654,34.121648697323955,0.4739999771118182,-0.060044763915296784,-0.040600442886352894,-0.708232443453543,0.6270315576808372,-0.3744164431699488,0.29321555739724303,0.2979987096165342,94.34229499705265,44.32612427245075,0.3338160002835951,2,-0.13449954986572266,-0.04599952697753906,1.235750436782837,1.9220004081726074,0.8410005569458008,0,0.11038254327753383,2.5789029874719294,8.715999603271483,1.0056360881572302,8.484000205993652,-1.1444201678217192,8.949000358581543,0.11038254327753383
4149,2016-02-16,9.140000343322754,9.246999740600586,9.055999755859377,9.23900032043457,39713757.0,-0.0010928170081306865,2.3217730231786398,-0.5755814920573313,44.17879412726895,46.614534773135,-0.11384523880278685,0.09008958986741433,0.791807274849738,1.7812796670340028,32.46735481578743,0.19099998474120916,-0.11571319046797512,-0.04959974288940394,-0.7174845861350949,0.618285100356287,-0.38354216451224943,0.28434267873344155,0.2500980732333904,85.99484216938455,40.55386704459522,0.3339424216228455,2,-0.12450027465820312,-0.03600025177001953,1.1657497882843018,1.866999626159668,0.741999626159668,1,0.09409186262290681,1.0,9.149999618530273,2.5789029874719294,8.715999603271483,1.0056360881572302,8.484000205993652,0.09409186262290681
4150,2016-02-17,9.484000205993652,9.493000030517578,9.109000205993652,9.140000343322754,24689596.0,0.03763674504916281,1.1215488534817062,-3.474746890924679,51.75993871754092,46.4964016530305,-0.4289606568386972,-0.21441932346182746,0.4046213889479322,1.43165694581573,29.96828122934231,0.3839998245239258,-0.15183720461185857,0.26235013008117747,-0.3969683917412343,0.9216686519035893,-0.06730913083002932,0.5920093909923843,-1.0010004043579102,99.10892846688863,50.18943381631571,0.3296592609112059,2,-0.46850013732910156,-0.38000011444091797,0.6462497711181641,1.482499599456787,0.23199939727783203,2,0.052193154239521755,2.3217730231786398,9.140000343322754,1.0,9.149999618530273,2.5789029874719294,8.715999603271483,0.052193154239521755
4151,2016-02-18,9.416999816894533,9.621000289916992,9.357000350952148,9.520000457763672,18429984.0,-0.007064570607745901,-1.3677169933969688,-0.299420587175288,46.456683942251345,45.38726629564304,-0.3773430083898557,-0.12740960214246577,0.4338591227003814,1.4934659860554138,27.927794935610535,0.26399993896484375,-0.1530748867381213,0.17849974632263432,-0.4827984421819025,0.8397979348271711,-0.15214934792963497,0.5091488405749036,-0.9138000106811539,80.95233854989891,36.674371655660146,0.3306490942522686,2,-0.36499977111816584,-0.31299972534179865,0.6770000457763654,1.5494999885559064,0.44299983978271307,3,0.05659976667031219,1.1215488534817062,9.484000205993652,2.3217730231786398,9.140000343322754,1.0,9.149999618530273,0.05659976667031219
4152,2016-02-19,9.284000396728516,9.467000007629396,9.149999618530273,9.390000343322754,19295995.0,-0.0141233325636696,1.4384713291689242,1.0291192918780963,46.15592206983669,44.98099304024107,-0.2981108104525756,-0.013367523300132689,0.5272554183727145,1.6182923998909295,27.610759512039763,0.31700038909912287,-0.13029900515242332,0.05710029602050781,-0.5917238459510585,0.7059244379920742,-0.26731177496527536,0.381512367006291,-0.7360885711669916,50.65891440396103,9.52637137426327,0.32441207098578306,2,-0.23200035095214844,-0.18000030517578125,0.6127498149871826,1.5789995193481445,0.7909994125366211,4,0.07819903071192758,-1.3677169933969688,9.416999816894533,1.1215488534817062,9.484000205993652,2.3217730231786398,9.140000343322754,0.07819903071192758
4153,2016-02-22,9.526000022888184,9.55500030517578,9.35099983215332,9.35099983215332,16914589.0,0.02606630932985987,-1.331431436340926,-1.650946027404655,52.883839924139856,45.59850880323677,-0.5373616279027082,-0.260035889794338,0.2524838697497085,1.3722382635185593,27.263441492477753,0.27099990844726385,-0.14907787428838049,0.2935999393463131,-0.36378202941283355,0.9509819081054598,-0.035091045033260215,0.6222909237258865,-0.9351646587524414,83.18580933958532,36.66380017107477,0.3286909843795731,2,-0.4739999771118164,-0.4219999313354492,0.2637500762939453,1.2699999809265137,0.3260002136230469,0,0.04975855300996579,1.4384713291689242,9.284000396728516,-1.3677169933969688,9.416999816894533,1.1215488534817062,9.484000205993652,0.04975855300996579
4154,2016-02-23,9.321999549865724,9.534000396728516,9.300000190734863,9.496999740600586,17282685.0,-0.02141512413734048,-1.1369988285859858,-0.9999999999999899,54.31033888335203,46.29054672794928,-0.2570869534863398,-0.07325923938009105,0.4258243241418107,1.5718349941662648,26.545846653051296,0.23400020599365234,-0.20163036169526016,0.09814949035644638,-0.5493349008097752,0.745633881522668,-0.2255927052266653,0.42189168593955806,-0.6899575886987321,41.601427531008724,-8.274437209991902,0.3237421955831112,2,-0.26999950408935725,-0.21799945831299006,0.404000520706175,1.4515004158020002,0.1490001678466779,1,0.07176578608824169,-1.331431436340926,9.526000022888184,1.4384713291689242,9.284000396728516,-1.3677169933969688,9.416999816894533,0.07176578608824169
4155,2016-02-24,8.967000007629395,9.345000267028807,8.899999618530273,9.333000183105467,34269707.0,-0.0380819093947975,1.2820525987602363,2.0914272946741543,46.014587796570694,47.51245330022214,0.11257255393322652,0.24541358106841926,0.7558838970930122,1.9097834656253365,26.405882994369566,0.4450006484985334,-0.2197076009735479,-0.2258000373840332,-0.8591629349567285,0.40756286018866206,-0.5424814861703808,0.09088141140231443,-0.29539971331240267,9.292694411817614,-39.349419369558454,0.3166814487863475,2,0.1185002326965332,0.13700008392333984,0.7437500953674316,1.7740001678466797,0.4370002746582031,2,0.10204081198556003,-1.1369988285859858,9.321999549865724,-1.331431436340926,9.526000022888184,1.4384713291689242,9.284000396728516,0.10204081198556003
4156,2016-02-25,9.423999786376953,9.468999862670898,9.098999977111816,9.10099983215332,20317608.0,0.05096462343690522,-1.2629985651123996,-0.8825131130155679,49.96243099411936,48.59577697941403,-0.2202249209467677,-0.2164624363184231,0.2640720666365901,1.4362210480910704,26.48327557153596,0.5019998550415039,-0.17826210772222062,0.22724976539611852,-0.4110756798490147,0.8655752106412518,-0.0919129572264481,0.5464124880186851,-0.7144234922359605,79.99994176040836,32.09333488146233,0.3191627226225663,2,-0.1634998321533203,-0.31999969482421875,0.16975021362304688,1.1500000953674316,-0.34200000762939275,3,0.03098470113683982,1.2820525987602363,8.967000007629395,-1.1369988285859858,9.321999549865724,-1.331431436340926,9.526000022888184,0.03098470113683982
4157,2016-02-26,9.125,9.451000213623047,8.979999542236328,9.451000213623047,39844035.0,-0.03172748229569977,1.8895727775892532,-1.0092887301071776,49.713434125495816,49.048441175619516,0.1596854304959301,0.041090457548964565,0.5251959708890475,1.715074836023117,26.65269062613951,0.47100067138671875,-0.1650371890074318,-0.04409999847412038,-0.6412313234963261,0.5530313265480853,-0.3426656609852241,0.25446566403698334,-0.37896674602796665,34.35116726701989,-14.36113753394585,0.2985656625111029,2,0.1354999542236328,-0.020999908447265625,0.4122500419616699,1.4489998817443848,-0.010999679565429688,4,0.080547907581068,-1.2629985651123996,9.423999786376953,1.2820525987602363,8.967000007629395,-1.1369988285859858,9.321999549865724,0.080547907581068
4158,2016-02-29,9.244000434875488,9.289999961853027,8.940999984741211,9.104000091552734,21944212.0,0.01304114354799868,2.0086283085802137,-0.42944862448659593,57.96545903604851,50.580292832150576,0.0619343158425103,-0.10910017736956235,0.3661813061760668,1.5788109244883852,27.011021108545176,0.3489999771118164,-0.05284778163007253,0.09115042686462438,-0.47715198834294803,0.6594528420721968,-0.19300078073916183,0.3753016344684106,-0.46296849946565644,54.258737240485075,0.22789818939234863,0.2841512076037863,2,0.01649951934814453,-0.1400003433227539,0.29324960708618164,1.3299994468688965,-0.13700008392333984,0,0.08989607694678159,1.8895727775892532,9.125,-1.2629985651123996,9.423999786376953,1.2820525987602363,8.967000007629395,0.08989607694678159
4159,2016-03-01,9.505000114440918,9.529000282287598,9.151000022888184,9.20699977874756,18944503.0,0.02823449451394855,1.1849683579193402,2.1285686064808695,57.6753187254143,51.23755727746985,-0.15851481871535533,-0.3741616073480998,0.07930325623270562,1.2984572670313383,26.629901572076452,0.37800025939941406,0.036340979475466995,0.34255008697509837,-0.24335718517421512,0.9284573591244119,0.049596450900441624,0.6355037230497551,-0.6903694448508002,96.18439705559051,38.33250624148684,0.29295363607465663,3,-0.24450016021728516,-0.4010000228881836,0.03224992752075195,1.0689997673034668,-0.19499969482421875,1,0.03650711392871164,2.0086283085802137,9.244000434875488,1.8895727775892532,9.125,-1.2629985651123996,9.423999786376953,0.03650711392871164
4160,2016-03-02,9.809000015258787,9.855999946594238,9.529999732971193,9.550000190734863,28726318.0,0.03198315593452783,-1.1805980384339507,0.8691259488728726,69.14187713326567,53.758134298693655,-0.4599321139509076,-0.6486472766859439,-0.23613161826022555,0.9762754748815663,25.10923632633475,0.3509998321533203,0.0842993933634073,0.6066999912261952,-0.0412516121603943,1.2546515946127847,0.2827241895328996,0.9306757929194909,-0.9621145608555945,94.86339526831583,28.47840740700623,0.3239758016932949,3,-0.4310002326965314,-0.639500141143797,-0.3637499809265119,0.7649998664855975,-0.5019998550415039,2,-0.03445818095836428,1.1849683579193402,9.505000114440918,2.0086283085802137,9.244000434875488,1.8895727775892532,9.125,-0.03445818095836428
4161,2016-03-03,9.83199977874756,9.88599967956543,9.734000205993652,9.850000381469727,41835001.0,0.0023447612858593647,2.377796145002172,-0.06950044369819047,67.15868511337504,56.09177463686458,-0.46698149841520475,-0.6606251756249844,-0.27359744091717175,0.9380767279688822,23.479153180111958,0.15199947357177734,0.14470572251891944,0.601199769973757,-0.10530516097420595,1.30770470092172,0.24794730449977465,0.9544522354477394,-0.9245674548129053,94.28572293582445,21.52901515411932,0.3532524654739817,3,-0.4390001296997088,-0.6475000381469744,-0.42099976539611994,0.7420001029968244,-0.4519996643066424,3,-0.043531276046721246,-1.1805980384339507,9.809000015258787,1.1849683579193402,9.505000114440918,2.0086283085802137,9.244000434875488,-0.043531276046721246
4162,2016-03-04,9.829999923706056,9.939000129699707,9.70300006866455,9.899999618530273,21139033.0,-0.00020340267356666608,2.1891745602165087,3.88874172185459,62.056752459095144,57.1109871407485,-0.42397187991887364,-0.660763230217988,-0.2978296203140971,0.929980825305547,22.62125212393345,0.23600006103515625,0.14572913950969735,0.579049921035768,-0.1725637004984346,1.3306635425699707,0.2032431102686676,0.9548567318028685,-0.8442822113209392,89.07813725836847,18.26484835856597,0.375806810767101,3,-0.41050004959106623,-0.6189999580383319,-0.3940000534057635,0.7439999580383283,-0.305000305175783,4,-0.07609360638494178,2.377796145002172,9.83199977874756,-1.1805980384339507,9.809000015258787,1.1849683579193402,9.505000114440918,-0.07609360638494178
4163,2016-03-07,9.842000007629396,9.847000122070312,9.645000457763672,9.779999732971193,26533472.0,0.0012207613445043286,4.611062544703448,-0.8857220708447091,62.437987482595965,58.01405920733116,-0.4318467627968605,-0.6515078730605222,-0.33855859572055635,0.9060958885761945,21.391417999346267,0.20199966430664062,0.17815065653955564,0.556349992752077,-0.23811029555107943,1.3508102810552334,0.15911984860049877,0.9535801369036552,-0.7609540535128207,87.69034150733795,18.02091508802998,0.397230144151578,3,-0.4225001335144061,-0.6310000419616717,-0.40600013732910334,0.7319998741149885,-0.2729997634887731,0,-0.0739686737076295,2.1891745602165087,9.829999923706056,2.377796145002172,9.83199977874756,-1.1805980384339507,9.809000015258787,-0.0739686737076295
4164,2016-03-08,9.803999900817873,9.946999549865724,9.689000129699707,9.758000373840332,76427014.0,-0.0038610147106346027,-1.8043412909846879,0.7419245677721322,56.3592973433563,59.163471379196224,-0.3556892277495063,-0.5519424293754742,-0.32306775866058324,0.9282769018878518,19.266517487434253,0.2579994201660174,0.22411261723977205,0.46129989624023615,-0.3083813270115012,1.2309811194919735,0.07645928461436746,0.8461405078661048,-0.6371585291429849,65.70750315604589,-0.2281917105682254,0.38484061162586836,3,-0.3600001335144061,-0.5890002250671404,-0.3587498664855975,0.5624999999999982,-0.16899967193603693,1,-0.07109338605843718,4.611062544703448,9.842000007629396,2.1891745602165087,9.829999923706056,2.377796145002172,9.83199977874756,-0.07109338605843718
4165,2016-03-09,9.75,9.989999771118164,9.75,9.890999794006348,40823122.0,-0.005507945875577569,-2.404257046040217,-3.065244433387119,56.65202561624999,59.90675967054407,-0.19996935380321368,-0.4583570036850766,-0.29814912184272657,0.9669411394787808,17.069009435077714,0.23999977111816406,0.22176868187004928,0.36725001335144114,-0.3995282754045171,1.1340283021073994,-0.016139131026537967,0.7506391577294202,-0.4895396469422124,30.434710497072633,-32.213437461009605,0.3833891443779795,3,-0.2845001220703125,-0.5135002136230469,-0.2727499008178711,0.5714998245239258,-0.2849998474121094,2,-0.045128162090595,-1.8043412909846879,9.803999900817873,4.611062544703448,9.842000007629396,2.1891745602165087,9.829999923706056,-0.045128162090595
4166,2016-03-10,9.71500015258789,10.1850004196167,9.696999549865724,9.786999702453613,37393431.0,-0.0035897279397035797,-8.036989942338693,0.5106358514430264,58.96049843288031,60.93421126025346,-0.1333760465599223,-0.34404448456577086,-0.29194731676709296,0.9898387251302339,14.719382282938803,0.4880008697509748,0.22888214541598906,0.27070016860961843,-0.38136189586038327,0.9227622330796201,-0.05533086362538242,0.5967312008446193,-0.35240428100165033,12.962907364662128,-49.086704545763766,0.3260310322350013,3,-0.15199995040893555,-0.3810000419616699,-0.2544999122619629,0.578999996185301,0.043000221252441406,3,-0.041996910546823196,-2.404257046040217,9.75,-1.8043412909846879,9.803999900817873,4.611062544703448,9.842000007629396,-0.041996910546823196
4167,2016-03-11,10.175000190734863,10.1899995803833,9.83899974822998,9.880000114440918,23804682.0,0.047349462781473894,1.1600065730399722,-4.0972488973071775,62.371337551364974,61.423753317510844,-0.47915894842030227,-0.726377203918009,-0.7693851385003612,0.519889250597517,12.247436581994641,0.47499942779541016,0.31656187354304777,0.6577501773834236,0.022521970146559767,1.2929783846202874,0.34013607376499166,0.9753642810018555,-0.6808195914637487,97.24781398246286,36.30734436365089,0.317614103618432,3,-0.5045003890991211,-0.8385004997253418,-0.7144999504089355,0.10899972915649236,-0.23099994659424006,4,-0.07813268416622299,-8.036989942338693,9.71500015258789,-2.404257046040217,9.75,-1.8043412909846879,9.803999900817873,-0.07813268416622299
4168,2016-03-14,10.15999984741211,10.345000267028807,10.119999885559082,10.274999618530273,26414975.0,-0.0014742351883603177,-1.3076998317617878,-0.38982963178482527,67.21447454052972,62.48365951919033,-0.3582316248368631,-0.6659754156129303,-0.7623626750626826,0.5154111400149155,11.484956857975313,0.2250003814697248,0.3582306569540723,0.5922498226165764,-0.07958116037353236,1.2640808056066852,0.25633433112152204,0.9281653141116308,-0.5405718315408006,71.7987224255889,8.064503248598001,0.3359154914950544,3,-0.22249984741210938,-0.745999813079834,-0.7357497215270996,0.12400007247924627,-0.1549997329711914,0,-0.06250002346639594,1.1600065730399722,10.175000190734863,-8.036989942338693,9.71500015258789,-2.404257046040217,9.75,-0.06250002346639594
4169,2016-03-15,10.0,10.1899995803833,9.970000267028807,10.100000381469727,21153255.0,-0.015748016714081325,-1.7499940395297993,0.869570265204916,73.06834043158563,62.91993321900367,-0.13480847483625702,-0.4619262745222521,-0.6140085287587418,0.6499344230975961,10.684783194163172,0.21999931335449396,0.42554059758535523,0.38924999237060476,-0.27737314138729374,1.0558731261285033,0.05593842549165551,0.722561559249554,-0.2354575338971916,46.759276974383255,-22.87573792825289,0.333311566878949,3,-0.004999637603759766,-0.5859999656677246,-0.6344997882843018,0.28399991989135565,-0.13000011444091797,1,-0.0430999755859377,-1.3076998317617878,10.15999984741211,1.1600065730399722,10.175000190734863,-8.036989942338693,9.71500015258789,-0.0430999755859377
4170,2016-03-16,9.979000091552734,10.109999656677246,9.925000190734863,10.029999732971193,23888138.0,-0.0020999908447265625,-1.3270454586349814,0.5099944687100828,65.39102773643245,62.72352684378782,-0.09740083136064115,-0.42366217620801905,-0.6028173355119257,0.6451568330028614,10.542012569582425,0.1849994659423828,0.45240276702009474,0.34350008964538503,-0.3398549124081871,1.0268550916989572,0.0018225886185980755,0.685177590672172,-0.09836606526472558,43.51855394876652,-23.780683274009853,0.3416775010267861,3,0.01600027084350586,-0.565000057220459,-0.7170000076293945,0.2329998016357422,-0.1830005645751953,2,-0.03447237794517066,-1.7499940395297993,10.0,-1.3076998317617878,10.15999984741211,1.1600065730399722,10.175000190734863,-0.03447237794517066
4171,2016-03-17,9.949999809265137,10.18000030517578,9.833999633789062,10.135000228881836,48583114.0,-0.0029061310774158855,1.5163632832684455,3.6274847130540837,76.90801739631351,64.37366739236764,-0.05576642425448952,-0.37174293692221383,-0.581714899807503,0.6509830500499199,10.651459844219634,0.346000671386717,0.46477199154620763,0.28784980773925817,-0.40117545768006124,0.9768750731585776,-0.05666282497040065,0.632362440448917,0.3950004577636701,22.7005932929345,-46.75186544354119,0.34451263270965954,3,0.045000553131103516,-0.5359997749328613,-0.7192497253417969,0.26200008392333984,-0.0710000991821289,3,-0.04874368502254933,-1.3270454586349814,9.979000091552734,-1.7499940395297993,10.0,-1.3076998317617878,10.15999984741211,-0.04874368502254933
4172,2016-03-18,10.010000228881836,10.074999809265137,9.859999656677246,9.927000045776367,44165072.0,0.006030193041896226,1.01878699417048,-0.44864862078386697,75.98371119066299,65.87874780437508,-0.09783729790274975,-0.3948064527546862,-0.6414706410299047,0.5657666282862195,10.278546060591804,0.21500015258789062,0.40910931674293316,0.31155023574829066,-0.37004834917163265,0.993148820668214,-0.029249056711670107,0.6523495282082514,0.3247800254821769,34.44234383369147,-35.406394900593796,0.3407992924599612,3,0.006999969482421875,-0.5625000000000018,-0.8525002002716064,0.14399957656860352,-0.03299999237060547,4,-0.02517481011782685,1.5163632832684455,9.949999809265137,-1.3270454586349814,9.979000091552734,-1.7499940395297993,10.0,-0.02517481011782685
4173,2016-03-21,10.0,10.085000038146973,9.899999618530273,9.946999549865724,71427522.0,-0.0009990238414763208,-1.5170071557859361,0.6385582314550756,70.23710844200245,67.42072681533577,-0.070479489456444,-0.3662525384688493,-0.627339403368012,0.549837533716758,10.154605330731147,0.18500041961669922,0.3631536903223722,0.2778500080108639,-0.4114209436125602,0.967120959634288,-0.06678546780084815,0.622485483822576,0.3247646419525143,46.62932334654012,-19.06657352129011,0.3446354758117118,3,0.020999908447265625,-0.377500057220459,-0.8640000820159912,0.15399980545043945,-0.055000305175779474,0,-0.005599975585937722,1.01878699417048,10.010000228881836,1.5163632832684455,9.949999809265137,-1.3270454586349814,9.979000091552734,-0.005599975585937722
4174,2016-03-22,9.991000175476074,9.991000175476074,9.800999641418457,9.925000190734863,14415926.0,-0.0008999824523925337,4.757593272259631,1.2452721547458807,59.806038358653346,67.77117267560281,-0.03594401154524185,-0.32102203045644906,-0.6148404985817155,0.531953776296147,9.775261524804327,0.19900035858154297,0.3435395558936509,0.2354001522064202,-0.4368279678379352,0.9076282722507756,-0.10071390781575751,0.5715142122285979,0.32394916631317017,50.13197923560268,-11.383904989403895,0.3361140600221778,3,0.029999732971191406,-0.3685002326965332,-0.9312500953674316,0.16299962997436523,-0.46899986267089844,1,0.0014012550013968728,-1.5170071557859361,10.0,1.01878699417048,10.010000228881836,1.5163632832684455,9.949999809265137,0.0014012550013968728
4175,2016-03-23,9.881999969482422,10.0600004196167,9.810999870300293,10.005000114440918,17235531.0,-0.010909839263260612,1.1373368424068533,-1.8636389908389446,52.46549046937843,67.04950512410261,0.10476684144354387,-0.14752105675379568,-0.5055343900056073,0.6118064337808011,8.57676884378931,0.24900054931640625,0.3187921123113657,0.08064994812011683,-0.48105915073936956,0.6423590469796032,-0.20020460130962547,0.36150449754985914,0.4123913842919915,21.372080792932355,-34.51157257239498,0.28085454942974314,3,0.19099998474121094,-0.25950002670288086,-0.8222498893737793,0.2719998359680176,-0.37399959564208984,2,-0.0012143375794776423,4.757593272259631,9.991000175476074,-1.5170071557859361,10.0,1.01878699417048,10.010000228881836,-0.0012143375794776423
4176,2016-03-24,9.715999603271484,9.843999862670898,9.701000213623047,9.8100004196167,11804707.0,-0.016798256094270325,-1.3064534736162063,0.7642333785617368,45.161282488034495,65.13727678373256,0.30276261208763167,0.04371830912171859,-0.3336393237010853,0.7463601825877806,7.659688119559176,0.180999755859375,0.3164405686713927,-0.09995040893554652,-0.6349043331971451,0.4350035153260521,-0.36742737106634493,0.1675265531952519,0.5586560820086905,3.906092839243716,-45.80499350929515,0.2674769621307989,3,0.30700063705444336,-0.09349966049194336,-0.6562495231628418,0.1680002212524414,-0.4659996032714844,3,0.0082338335706722,1.1373368424068533,9.881999969482422,4.757593272259631,9.991000175476074,-1.5170071557859361,10.0,0.0082338335706722
4177,2016-03-29,9.859999656677246,9.909000396728516,9.670999526977539,9.732999801635742,25173567.0,0.014820920058217668,1.1155507330533079,-1.3510505544451996,50.687008785442366,63.30089169983397,0.12223506083934943,-0.04468512297683169,-0.46285749661486797,0.5686373739484498,6.419526394536653,0.23800086975097656,0.32166819272125835,0.007299661636352539,-0.41742360608581386,0.43202292935851894,-0.20506197222473155,0.21966129549743663,0.38023670030350054,45.65214887436623,0.7144001417246244,0.21236163386108345,3,0.07049989700317383,-0.23749971389770508,-0.7819995880126953,0.024000167846679688,-0.7559995651245117,1,0.0019269831711297147,-1.3064534736162063,9.715999603271484,1.1373368424068533,9.881999969482422,4.757593272259631,9.991000175476074,0.0019269831711297147
4178,2016-03-30,10.074999809265137,10.145000457763672,9.954000473022461,9.989999771118164,18760672.0,0.021805290068371397,-1.4331419893697799,0.6692924028865577,59.11229488325671,61.750219972241865,-0.1185579648252002,-0.20473360587670442,-0.6583061687933345,0.32082232145409506,5.310773487502226,0.2850008010864258,0.3305692568047842,0.18074984550476003,-0.14409047544124576,0.5055901664507658,0.018329685031757137,0.3431700059777629,0.11969760131535345,85.23195969627344,41.14840458591473,0.16242016047300278,3,-0.14949989318847656,-0.4524998664855957,-0.9969997406005859,-0.2609996795654297,-0.856999397277832,2,-0.009727004923988591,1.1155507330533079,9.859999656677246,-1.3064534736162063,9.715999603271484,1.1373368424068533,9.881999969482422,-0.009727004923988591
4179,2016-03-31,9.85200023651123,10.0,9.829999923706056,9.994999885559082,28665265.0,-0.02213395304968957,1.2222249925201722,-1.6823480573101908,53.07971525699376,60.382296363415335,0.09078732419970059,0.04805928569797757,-0.4219730211138142,0.5120915205933514,4.727463863711293,0.24499988555908025,0.28567141459910417,-0.05959973335266078,-0.32928766296759093,0.21008819626226938,-0.19444369816012674,0.07524423145480519,0.30080134338102305,38.185728714393214,-7.3093609218108355,0.13484396480746538,3,0.07349967956542969,-0.22950029373168945,-0.7740001678466797,-0.11550045013427734,-0.6280002593994141,3,0.009439652464515502,-1.4331419893697799,10.074999809265137,1.1155507330533079,9.859999656677246,-1.3064534736162063,9.715999603271484,0.009439652464515502
4180,2016-04-01,9.470999717712402,9.722000122070312,9.373000144958496,9.720999717712402,35763371.0,-0.03867240252257109,1.7698321992718795,1.7482560388406494,43.90608840962801,56.715415364894724,0.43823503141802433,0.424187646329667,-0.021571874486994602,0.8627359981647587,5.228396342703994,0.4790000915527344,0.21666417348437506,-0.4237002372741703,-0.7556370174023712,-0.09176345714596934,-0.5896686273382716,-0.2577318472100689,0.6740007400512695,12.694240031822074,-35.39099197764634,0.16596839006410088,4,0.28800058364868164,0.15150022506713867,-0.39299964904785156,0.2455000877380371,-0.2929992675781268,4,0.005384922037046769,1.2222249925201722,9.85200023651123,-1.4331419893697799,10.074999809265137,1.1155507330533079,9.859999656677246,0.005384922037046769
4181,2016-04-04,9.404000282287598,9.548999786376953,9.300000190734863,9.380000114440918,21649038.0,-0.0070741671863324695,-1.7065171194891624,-0.09600067138671875,26.041039379786156,51.166229608130635,0.46895517771632633,0.482201078427444,0.05680927683199499,0.8961268568009473,5.903501771764197,0.24899959564208984,0.14087927961973534,-0.4692996978759769,-0.8669401865872288,-0.07165920916472501,-0.668119942231602,-0.27047945352035185,0.663800144195557,12.307699252974166,-28.3377533707,0.19882024435562584,4,0.3185000419616699,0.2389998435974121,-0.3092501163482666,0.3124995231628418,-0.04400062561035156,0,0.011059133180654879,1.7698321992718795,9.470999717712402,1.2222249925201722,9.85200023651123,-1.4331419893697799,10.074999809265137,0.011059133180654879
4182,2016-04-05,9.08199977874756,9.277000427246094,9.06999969482422,9.277000427246094,25706816.0,-0.0342408011350791,1.123077374518867,-8.124970197885963,21.868493578879438,45.79193906778363,0.7213311203302624,0.7855664282833761,0.37262875919010874,1.1809479571728243,6.749994484590985,0.33400058746337713,0.08359765133901398,-0.7539001941680894,-1.286493888376672,-0.2213064999595069,-1.0201970412723806,-0.48760334706379815,0.8936646194457989,1.1162860843491085,-34.11836372223811,0.26629684710429086,4,0.5255002975463849,0.5610003471374494,0.10025024414062322,0.6345000267028791,0.17800045013427557,1,0.01849815297789048,-1.7065171194891624,9.404000282287598,1.7698321992718795,9.470999717712402,1.2222249925201722,9.85200023651123,0.01849815297789048
4183,2016-04-06,9.11400032043457,9.197999954223633,8.99899959564209,9.064000129699707,26341176.0,0.0035235127137851485,-1.2110996317783254,-0.2564103818108038,25.22375051737302,41.94946264097471,0.6151212696040655,0.7338546543325641,0.33791537980764375,1.1154087685285532,7.751308993125845,0.19900035858154297,0.00728059258775815,-0.6854996681213379,-1.308221862730102,-0.06277747351257368,-0.9968607654257191,-0.3741385708169567,0.7348710192871089,11.488579254495654,-21.36757675464333,0.3113610973043817,4,0.45799970626831055,0.5289998054504395,0.06824970245361328,0.6024994850158691,0.35199928283691406,2,-0.0010972381534170017,1.123077374518867,9.08199977874756,-1.7065171194891624,9.404000282287598,1.7698321992718795,9.470999717712402,-0.0010972381534170017
4184,2016-04-07,9.107000350952148,9.27299976348877,9.055999755859377,9.210000038146973,27224858.0,-0.0007680457797140106,-1.1170641843328457,-2.0599858856739592,25.422809454589185,38.94472030599812,0.5403639068141111,0.7230299344563917,0.3395829293985315,1.0882493828919273,8.535650856622691,0.21700000762939275,-0.0761833732460282,-0.657649660110474,-1.3530804626952566,0.03778114247430864,-1.0053650614028644,-0.30993425881808356,0.6058915097167965,14.937852928490308,-15.8851091323486,0.34771540129239126,4,0.4649996757507324,0.5649995803833008,0.07524967193603516,0.609499454498291,0.5029993057250977,3,0.0121884327174262,-1.2110996317783254,9.11400032043457,1.123077374518867,9.08199977874756,-1.7065171194891624,9.404000282287598,0.0121884327174262
4185,2016-04-08,9.3100004196167,9.347999572753906,9.12600040435791,9.133999824523926,34698337.0,0.022290552414805376,-1.3124981373493736,-1.7087488310509893,33.57292664156172,37.6571252119456,0.2768015900108196,0.5116063757972533,0.1304367653167091,0.8512849167447705,9.140501368331755,0.2409992218017578,-0.1434159412742826,-0.4326496124267578,-1.1572584945524937,0.2919592696989781,-0.7949540534896258,-0.07034517136388985,0.28866867864794976,56.5455847495392,23.67506452379321,0.362304441062868,4,0.26199960708618164,0.36199951171875,-0.12775039672851562,0.40649938583374023,-0.11400032043457209,4,-0.009237426275908067,-1.1170641843328457,9.107000350952148,-1.2110996317783254,9.11400032043457,1.123077374518867,9.08199977874756,-0.009237426275908067
4186,2016-04-11,9.307000160217283,9.430999755859377,9.182000160217283,9.267000198364258,47117818.0,-0.00032226200474638755,-1.3714242896262896,0.22727174207530826,31.41196625680388,35.51545381987465,0.2410310530198121,0.5085465117870225,0.1349631626599912,0.8136514879735746,9.136725203774207,0.2489995956420934,-0.19622972209807088,-0.4152498722076441,-1.1656502912911435,0.3351505468758553,-0.7904500817493929,-0.04004966266589527,0.19572181762775642,71.29640054306363,37.029158693371315,0.3752002095417494,4,0.2649998664855975,0.36499977111816584,-0.03325033187866033,0.28949975967407404,-0.005000114440916192,0,-0.013860503692093684,-1.3124981373493736,9.3100004196167,-1.1170641843328457,9.107000350952148,-1.2110996317783254,9.11400032043457,-0.013860503692093684
4187,2016-04-12,9.380000114440918,9.420000076293944,9.217000007629396,9.336999893188477,30239051.0,0.007843553558285254,2.3008102345416153,1.0750065565172258,34.13512198383634,32.74021238660572,0.103686559409077,0.3930871305793655,0.053633844255694285,0.7098496235613148,9.119398320341373,0.20300006866454723,-0.23572547835025404,-0.3024999141693119,-1.0359531440502856,0.43095331571166184,-0.6692265291097996,0.06422670077117587,0.05099964141845881,88.19453182776435,53.19873375845319,0.36672661494048686,4,0.11949968338012695,0.29199981689453125,-0.09125041961669922,0.1464996337890625,-0.07299995422363459,1,-0.0021322449381295794,-1.3714242896262896,9.307000160217283,-1.3124981373493736,9.3100004196167,-1.1170641843328457,9.107000350952148,-0.0021322449381295794
4188,2016-04-13,9.524999618530273,9.539999961853027,9.406999588012695,9.520000457763672,28442702.0,0.01545836911730114,6.600054495912807,0.11625895451218701,38.85166721803311,31.15931816005454,-0.14252285523156338,0.20878006780015212,-0.09466791051346846,0.5342593169664962,8.527794117641035,0.15999984741210938,-0.25220095485583727,-0.1257503986358639,-0.8264145692166078,0.57491377194488,-0.47608248392623587,0.22458168665450806,-0.5260000228881836,96.90075683088641,61.183262703330385,0.3503320852903718,4,-0.16449975967407227,0.14700031280517578,-0.20974969863891602,0.0015001296997070312,-0.41299915313720703,2,-0.027821459345037436,2.3008102345416153,9.380000114440918,-1.3714242896262896,9.307000160217283,-1.3124981373493736,9.3100004196167,-0.027821459345037436
4189,2016-04-14,9.569000244140623,9.57800006866455,9.446999549865724,9.543999671936037,31751280.0,0.004619488438062369,5.09301603495301,5.000953834413635,42.271617543449786,30.977710286034736,-0.25802247907816067,0.13790489799774797,-0.13327465641883762,0.4599325367567868,8.366671655001303,0.13100051879882635,-0.289458837229688,-0.06019978523254643,-0.741890912248282,0.6214913417831891,-0.4010453487404142,0.28064577827532133,-0.559180641174315,98.00888690089337,57.97856046890428,0.3408455635078673,4,-0.2805004119873029,0.102999687194826,-0.2537503242492658,-0.042500495910642755,-0.38300037384033025,3,-0.010763991873885548,6.600054495912807,9.524999618530273,2.3008102345416153,9.380000114440918,-1.3714242896262896,9.307000160217283,-0.010763991873885548
4190,2016-04-15,9.635000228881836,9.684000015258787,9.571000099182127,9.583000183105467,13782200.0,0.006897270671680333,-1.9736736435274422,2.079954224680893,47.896121396475614,33.40605273233356,-0.33336993754046595,0.04723360727528103,-0.18329902306020784,0.3678337540915777,8.207969525041769,0.11499977111816406,-0.3622468196594557,0.023000192642211204,-0.6385919903184529,0.6845923756028753,-0.30779589883812086,0.35379628412254327,-0.602453407287598,90.23908356051214,43.753972762970626,0.33079609148033173,4,-0.2935004234313965,0.03699970245361328,-0.30550050735473633,-0.10850048065185547,-0.5480003356933594,4,-0.0025947661246180642,5.09301603495301,9.569000244140623,6.600054495912807,9.524999618530273,2.3008102345416153,9.380000114440918,-0.0025947661246180642
4191,2016-04-18,9.46500015258789,9.47700023651123,9.274999618530273,9.437000274658203,36632200.0,-0.017644013726575092,6.769247698345743,0.5384587169423577,39.87700492674407,35.40699843765186,-0.1718823326148975,0.18871103183978377,-0.007028842042764438,0.5110403931563283,8.685070128622305,0.3600006103515625,-0.4180918348343994,-0.12274990081787074,-0.7675181438836596,0.5220183422479181,-0.44513402235076427,0.1996342207150228,-0.3933661393737804,53.104955226318985,6.245373884168821,0.32238412153289425,4,-0.12350034713745117,0.2069997787475586,-0.11400032043457031,0.061499595642089844,-0.2370004653930664,0,-0.028420501750569316,-1.9736736435274422,9.635000228881836,5.09301603495301,9.569000244140623,6.600054495912807,9.524999618530273,-0.028420501750569316
4192,2016-04-19,9.758000373840332,9.79800033569336,9.5,9.52299976348877,26715681.0,0.030956177129308315,-1.1209977939928728,8.39291553133515,42.188288754922304,37.29194713071289,-0.4010861831357886,-0.1308448661506052,-0.29554425017648,0.19132129615037918,8.844592806044172,0.33300018310546875,-0.4196134177917408,0.1828503131866448,-0.4365235096692217,0.8022241360425113,-0.12683659824128846,0.49253722461457805,-0.6496244005035408,92.35183422500847,48.26635518925485,0.3096869114279336,4,-0.33100032806396484,-0.08600044250488281,-0.30950021743774414,-0.26150035858154297,-0.2780008316040039,1,-0.04673091930662665,6.769247698345743,9.46500015258789,-1.9736736435274422,9.635000228881836,5.09301603495301,9.569000244140623,-0.04673091930662665
4193,2016-04-20,9.944000244140623,9.961999893188477,9.711000442504883,9.744999885559082,30037914.0,0.019061269027917715,1.136168658563805,0.846807837153424,52.30923536156529,40.27932778704356,-0.510671692653327,-0.33861623753603176,-0.465811116396317,-0.02218384599849088,9.15255439118451,0.25099945068359375,-0.37769685187696744,0.37165017127990474,-0.24009622738863534,0.9833965699484448,0.0657769719456347,0.6775233706141748,-0.7804543218153057,97.37996479596627,50.37749479523323,0.30587319933426993,4,-0.40000009536742986,-0.272000312805174,-0.4405004978179914,-0.44750022888183416,-0.38300037384033025,2,-0.06405873574859211,-1.1209977939928728,9.758000373840332,6.769247698345743,9.46500015258789,-1.9736736435274422,9.635000228881836,-0.06405873574859211
4194,2016-04-21,10.005000114440918,10.03499984741211,9.895000457763672,9.94200038909912,19353028.0,0.006134339179671544,1.2764278071549304,0.3165809639281844,65.9689029328892,43.87888070830217,-0.4815327743131004,-0.420049654408837,-0.4944093976665336,-0.11005466806078346,9.909381697895546,0.1399993896484375,-0.28622256467436635,0.4319500446319573,-0.1818420026992822,1.0457420919631968,0.12505402096633667,0.7388460682975779,-0.761608795029284,96.05266790309668,42.86349549253892,0.30689602366561985,4,-0.3965001106262207,-0.41050052642822266,-0.3292500972747803,-0.5810003280639648,-0.4739999771118164,3,-0.0892553362152313,1.136168658563805,9.944000244140623,-1.1209977939928728,9.758000373840332,6.769247698345743,9.46500015258789,-0.0892553362152313
4195,2016-04-22,9.869999885559082,10.029999732971193,9.83899974822998,10.005000114440918,27000471.0,-0.013493276095717488,1.0648706607693135,-2.142870118074417,63.390780280226515,47.43208226646024,-0.2891500968822438,-0.30145003723930586,-0.33712829718474424,-0.003621895235296435,10.394472210537574,0.1909999847412127,-0.20534410211220333,0.2975498199462887,-0.3149927963943284,0.9100924362869058,-0.00872148822401897,0.6038211281165964,-0.5316155427873905,78.2894852418944,19.105831624929273,0.30627130817030845,4,-0.24399995803833008,-0.2804999351501465,-0.16549968719482422,-0.45599985122680664,-0.3269996643066424,4,-0.06930091420361184,1.2764278071549304,10.005000114440918,1.136168658563805,9.944000244140623,-1.1209977939928728,9.758000373840332,-0.06930091420361184
4196,2016-04-25,9.795999526977539,9.9399995803833,9.789999961853027,9.890000343322754,26518658.0,-0.007497503489317547,-1.8301829076284988,0.6963011627742692,73.92758091042558,51.85346659163682,-0.1547658530809386,-0.23310015098738646,-0.22625693609913355,0.042527722180054184,10.944755745755726,0.14999961853027344,-0.11979220780581024,0.21954946517944407,-0.39796474731132747,0.8370636776702156,-0.0892076410659417,0.5283065714248298,-0.3740213236489982,55.32703016820324,-10.739021974658925,0.30875710624538616,4,-0.14099979400634766,-0.20649957656860352,-0.09149932861328125,-0.38199949264526367,-0.4049997329711914,0,-0.07237644630714035,1.0648706607693135,9.869999885559082,1.2764278071549304,10.005000114440918,1.136168658563805,9.944000244140623,-0.07237644630714035
4197,2016-04-26,9.878999710083008,9.9350004196167,9.701000213623047,9.789999961853027,24273186.0,0.008472865160608745,1.3283467368870543,-0.9467976097476843,74.78933270043518,55.846540534125936,-0.17828805134642955,-0.33160550014683743,-0.27814062538658213,-0.06756445853207182,11.477973896102178,0.23400020599365234,-0.05571672253198123,0.3015996456146244,-0.31780684948297555,0.9210061407122243,-0.008103601934175586,0.6113028931634243,-0.38345890946443895,53.29332084608708,-18.863602172910085,0.3097032475487996,4,-0.2239999771118164,-0.30699968338012695,-0.17449951171875,-0.4649996757507324,-0.6909999847412109,1,-0.0658973622829182,-1.8301829076284988,9.795999526977539,1.0648706607693135,9.869999885559082,1.2764278071549304,10.005000114440918,-0.0658973622829182
4198,2016-04-27,9.97700023651123,9.979999542236328,9.878999710083008,9.920000076293944,23530187.0,0.009920085970667403,2.206406394283898,0.6404530501591447,76.62175530750704,59.66322250791008,-0.22957150424805306,-0.4609579012587517,-0.35723558687056567,-0.18773168507679472,11.28873170461766,0.10099983215332031,0.020531162196334662,0.40450015068054235,-0.1996957960932786,1.0086960974543633,0.10240217729363188,0.7065981240674528,-0.4167243502774376,82.63482799579698,3.1062331750010372,0.30209797338691025,4,-0.32200050354003906,-0.4050002098083496,-0.2447500228881836,-0.5630002021789551,-0.7589998245239258,2,-0.04981464192574725,1.3283467368870543,9.878999710083008,-1.8301829076284988,9.795999526977539,1.0648706607693135,9.869999885559082,-0.04981464192574725
4199,2016-04-28,9.94499969482422,9.958999633789062,9.729999542236328,9.937999725341797,18717014.0,-0.003207431184566123,12.085776566757493,0.1228061369606591,71.70192475045128,62.30831176946293,-0.15491775669071828,-0.4444184014486634,-0.3059891816897995,-0.17535503659900264,11.576532147312491,0.24700069427490234,0.09132766012361415,0.36784963607788335,-0.24674543035077612,0.9824447025065428,0.060552102863553614,0.6751471692922131,-0.3277569332490291,74.16408439885109,-7.930010957743789,0.30729753321433,4,-0.2899999618530291,-0.37299966812133967,-0.1232497692108172,-0.5309996604919451,-0.903999328613283,3,-0.038612351564352165,2.206406394283898,9.97700023651123,1.3283467368870543,9.878999710083008,-1.8301829076284988,9.795999526977539,-0.038612351564352165
4200,2016-04-29,9.522000312805176,9.897000312805176,9.51099967956543,9.836999893188477,27479996.0,-0.04253387581692847,-1.2907991883884076,-45.0001362397706,55.70897506672681,64.06741956279434,0.2797898075797338,-0.018342717196208724,0.12064774162948311,0.2248026580314484,11.514309628888045,0.43400001525879084,0.13576346602143374,-0.057699775695800426,-0.6708619421074342,0.5554623907158334,-0.3642808589016173,0.24888130751001647,0.5129995346069336,2.345551484194216,-77.76362829547737,0.30658108320581673,4,0.2454996109008789,0.04999971389770508,0.29974961280822754,-0.10800027847290039,-0.4289999008178711,4,0.0009451611245825386,12.085776566757493,9.94499969482422,2.206406394283898,9.97700023651123,1.3283467368870543,9.878999710083008,0.0009451611245825386
4201,2016-05-02,9.508000373840332,9.692999839782717,9.482999801635742,9.66800022125244,14877765.0,-0.0014702728948682298,1.0000090826521175,0.5079367001613623,53.50877651620513,65.32525153627022,0.3358488776149713,0.004056096682354848,0.14035749285972443,0.21916036907899716,11.280406143593412,0.21000003814697443,0.1695396273166807,-0.07689971923828054,-0.6855352730089503,0.5317358345323893,-0.38121749612361455,0.22741805764705347,0.5165194702148437,5.030298843693274,-70.99695559730391,0.30431777688533485,5,0.25099945068359375,0.06399965286254883,0.3397495746612549,-0.09400033950805664,-0.33100032806396484,0,0.003681094450564304,-1.2907991883884076,9.522000312805176,12.085776566757493,9.94499969482422,2.206406394283898,9.97700023651123,0.003681094450564304
4202,2016-05-03,9.25,9.532999992370604,9.25,9.512999534606934,51787230.0,-0.027135082424920465,-1.152095004985935,1.6437486588942318,42.90141175149944,64.27993780181845,0.5746409829259616,0.29016486044416645,0.40547504085360764,0.4560583563499119,10.68060289412934,0.2829999923706037,0.17889123177898014,-0.34330010414123535,-0.9268311017777986,0.2402308934953279,-0.6350656029595161,-0.05153460532295462,0.7528590423583985,0.0,-70.35535976586216,0.2917654988182815,5,0.3924999237060547,0.32200002670288086,0.5727500915527344,0.1640000343322754,-0.1359996795654297,1,0.015243220973659266,1.0000090826521175,9.508000373840332,-1.2907991883884076,9.522000312805176,12.085776566757493,9.94499969482422,0.015243220973659266
4203,2016-05-04,9.104000091552734,9.26099967956543,9.090999603271484,9.248000144958496,124522740.0,-0.0157837738861909,1.000011219755746,0.547529689058109,38.597356093034456,61.23865481961238,0.6581698248846859,0.4589054863182618,0.5492407676215691,0.5822877265036865,10.020551603526958,0.1700000762939453,0.21798926271140395,-0.48880000114440847,-1.074074788454995,0.0964747861661781,-0.7814373947997026,-0.1961626074891143,0.853687408264161,1.4977520534760769,-62.659683924764835,0.2926373936552935,5,0.4564995765686035,0.4679999351501465,0.6724996566772461,0.309999942779541,-0.08699989318847656,2,0.009226673214448144,-1.152095004985935,9.25,1.0000090826521175,9.508000373840332,-1.2907991883884076,9.522000312805176,0.009226673214448144
4204,2016-05-05,9.218000411987305,9.321999549865724,9.0600004196167,9.08199977874756,50699308.0,0.012522003436747253,-1.9111119352770896,-0.9444484916718974,40.009596139610125,58.640745470655006,0.4702448644474817,0.37275893589735354,0.4408614463583369,0.45153381625462785,9.526944144535374,0.2619991302490252,0.233805082626235,-0.3803496837615974,-0.9480697037204884,0.1873703361972936,-0.6642096937410429,-0.0964896737821519,0.6703520561059584,18.876942955000693,-40.247134162286166,0.28386000997944505,5,0.301999568939209,0.2989993095397949,0.5559995174407959,0.1959996223449707,-0.51300048828125,3,0.0,1.000011219755746,9.104000091552734,-1.152095004985935,9.25,1.0000090826521175,9.508000373840332,0.0
4205,2016-05-06,9.223999977111816,9.291000366210938,9.041999816894533,9.152999877929688,123911758.0,0.000650853206375368,1.4292632548532338,0.522057122020665,43.73374898892241,55.28587525715464,0.4056298766892148,0.3794401791064512,0.45211293593520807,0.4338347830306901,9.312608516005465,0.24900054931640447,0.2083585240415733,-0.3700500965118412,-0.9481734255211087,0.20807323249742637,-0.6591117610164758,-0.08098843200720651,0.5815172861337903,27.957012875335014,-30.609511647911997,0.28906166450463383,5,0.2869997024536133,0.2929997444152832,0.5499999523162842,0.19000005722045898,-0.6639995574951154,4,-0.019839506868491896,-1.9111119352770896,9.218000411987305,1.000011219755746,9.104000091552734,-1.152095004985935,9.25,-0.019839506868491896
4206,2016-05-09,9.178000450134276,9.41100025177002,9.178000450134276,9.343000411987305,41338919.0,-0.004986939190338546,-1.8242406727739977,-2.3239398783059793,32.696905794536704,50.608938934277035,0.3964368546202568,0.43772208992518635,0.5004519556596687,0.46048353014211507,9.223916959847264,0.23299980163574396,0.14500293589932234,-0.4095996379852309,-1.0038605875770834,0.18466131160662158,-0.7067301127811572,-0.11246916318930467,0.5358947195492014,27.69869340838365,-25.495636999703958,0.29713047479592636,5,0.3329992294311541,0.33899927139282404,0.5127496719360369,0.23599958419799982,-0.7360000610351545,0,-0.009261280668789618,1.4292632548532338,9.223999977111816,-1.9111119352770896,9.218000411987305,1.000011219755746,9.104000091552734,-0.009261280668789618
4207,2016-05-10,9.359999656677246,9.446000099182127,9.255999565124512,9.279999732971193,116580394.0,0.019829940903991483,-1.9687523283016903,-0.4848481345547914,32.535866882574396,45.710506887062294,0.14871424101920994,0.26788212844169124,0.3325944553390805,0.26055425507018803,9.078986313080891,0.26799964904785156,0.09511789127906134,-0.22660040855407715,-0.8223976309292595,0.36919681382110525,-0.5244990197416683,0.07129820263351405,0.27326807067155734,78.71277663027467,29.822607624461796,0.2978986111875913,5,0.14050006866455078,0.15700006484985352,0.3227505683898926,0.0540003776550293,-0.8119993209838849,1,-0.019551241197998337,-1.8242406727739977,9.178000450134276,1.4292632548532338,9.223999977111816,-1.9111119352770896,9.218000411987305,-0.019551241197998337
4208,2016-05-11,9.260000228881836,9.43000030517578,9.152999877929688,9.368000030517578,63208093.0,-0.01068369994266749,1.3879311053562098,-1.3499988079059977,28.229102626200287,40.880193317701085,0.15233062120717022,0.36576341738847873,0.4420288319863097,0.34050288469488343,9.502291707285474,0.277000427246092,0.02830167079029522,-0.3133498668670658,-0.9264506437891171,0.29975091005498555,-0.6199002553280923,-0.006799478406039228,0.3023153492124546,53.96046031277667,10.58014320586593,0.3065503884610258,5,0.20949983596801758,0.25699949264526367,0.3652498722076416,0.15399980545043945,-0.7650003433227539,2,-0.015766728384292383,-1.9687523283016903,9.359999656677246,-1.8242406727739977,9.178000450134276,1.4292632548532338,9.223999977111816,-0.015766728384292383
4209,2016-05-12,9.465999603271484,9.663000106811523,9.11400032043457,9.20699977874756,32193383.0,0.02224615219199877,-1.4674217502652078,-2.398150928068083,38.664405390030105,38.98635224251255,-0.14389215837055858,0.1598472957226722,0.23963857830684532,0.1213548719838915,9.760548170494863,0.5489997863769531,-0.04831965720960518,-0.10220046043395925,-0.7171826036187383,0.5127816827508198,-0.4096915320263488,0.20529061115843028,-0.42399978637695135,68.2769063495329,28.10150070341963,0.30749107159238975,5,-0.09849977493285955,0.07250022888183594,0.14150047302246094,-0.051999568939208984,-0.925999641418457,3,-0.04743285693272692,1.3879311053562098,9.260000228881836,-1.9687523283016903,9.359999656677246,-1.8242406727739977,9.178000450134276,-0.04743285693272692
4210,2016-05-13,9.609999656677246,9.630000114440918,9.366999626159668,9.435999870300293,29957248.0,0.01521234517651937,1.457940426745575,0.6718143021787284,44.978400699087175,38.03853270727723,-0.3063083804136557,0.014628225336295486,0.09119502624703557,-0.02942162354348632,10.433056675087434,0.26300048828125,-0.14170677051018465,0.04304962158203196,-0.571462271248997,0.6575615144130609,-0.2642063248334825,0.3503055679975464,-0.5555798339843729,90.34599804053725,49.93550369093124,0.30725594641551474,5,-0.25749969482421875,-0.07149982452392578,0.012000322341918945,-0.1959996223449707,-0.7939996719360352,4,-0.09417271231038771,-1.4674217502652078,9.465999603271484,1.3879311053562098,9.260000228881836,-1.9687523283016903,9.359999656677246,-0.09417271231038771
4211,2016-05-16,9.196000099182127,9.243000030517578,9.090999603271484,9.170000076293944,9132129.0,-0.04308008036269417,1.5333428700855174,0.1494256023502072,34.3563827440249,37.08908503978006,0.06568743521469322,0.4294603305856377,0.49510729418214616,0.37380844065612706,10.470530874772413,0.5190000534057617,-0.23573031358564123,-0.3574999332427993,-0.992829957804469,0.2778300913188705,-0.675164945523635,-0.039834920961963505,-0.1294086708068818,18.356713894622104,-19.580487343211743,0.3176650122808353,5,0.1564998626709002,0.3424997329711932,0.4259998798370379,0.21799993515014826,-0.29300022125243963,0,-0.06916046897628791,1.457940426745575,9.609999656677246,-1.4674217502652078,9.465999603271484,1.3879311053562098,9.260000228881836,-0.06916046897628791
4212,2016-05-17,9.302000045776367,9.38599967956543,9.208000183105467,9.265000343322754,24674460.0,0.011526744829381652,-1.3576088672750495,1.4230642262406925,34.596050277114415,36.644495504677835,-0.03594008205733523,0.30308573342286493,0.380108279778554,0.25187770554699895,11.296259181166121,0.18999958038330256,-0.2751253801321596,-0.22869997024536204,-0.8658556860233819,0.40845574553265784,-0.5472778281343729,0.08987788764364879,-0.22348044383239696,36.88815677591674,4.41468084988616,0.3185778578890101,5,0.050499916076660156,0.23649978637695312,0.31999993324279785,0.1119999885559082,-0.3400001525878906,1,-0.09245319849979305,1.5333428700855174,9.196000099182127,1.457940426745575,9.609999656677246,-1.4674217502652078,9.465999603271484,-0.09245319849979305
4213,2016-05-18,9.307000160217283,9.355999946594238,9.18299961090088,9.19200038909912,25633040.0,0.0005375311133422045,-1.601482841204168,3.1081269170296673,35.258768286314236,36.11662574320051,-0.010187750735168422,0.2613139960355344,0.36559480025242763,0.22977628753443113,11.698617537591055,0.1730003356933576,-0.3109618922642241,-0.1918498516082785,-0.8052581505557708,0.42155844733921377,-0.49855400108202375,0.11485429786546675,-0.21679094817596223,37.76230188767296,10.126085386999765,0.3067041494737457,5,0.045499801635743964,0.23149967193603693,0.2787497043609637,0.10699987411499201,-0.08899974822997869,2,-0.08155150010292922,-1.3576088672750495,9.302000045776367,1.5333428700855174,9.196000099182127,1.457940426745575,9.609999656677246,-0.08155150010292922
4214,2016-05-19,9.112000465393066,9.248000144958496,9.109999656677246,9.230999946594238,56972027.0,-0.02095193848365251,-1.2438903361865774,-1.0347801569004693,39.411144607988035,35.63633636754114,0.18796067965212515,0.4068411143814856,0.5498441159662235,0.40995974858907047,11.990446901527136,0.1970005035400373,-0.3087762350010035,-0.34219956398010254,-0.929947002994254,0.24554787503404896,-0.6360732834871783,-0.04832584447302679,-0.010335435456340747,3.89626014936755,-25.826230796265854,0.2938737195070758,5,0.2649993896484375,0.4264993667602539,0.4042494297027588,0.301999568939209,-1.3800005912780762,3,-0.06771296623363032,-1.601482841204168,9.307000160217283,-1.3576088672750495,9.302000045776367,1.5333428700855174,9.196000099182127,-0.06771296623363032
4215,2016-05-20,9.185999870300293,9.239999771118164,9.128000259399414,9.18000030517578,48150077.0,0.008121093187854145,-1.0363611142418698,-0.050416733450888464,41.933840877534834,36.662662487874265,0.12069663691805488,0.294046651152275,0.46747340651175406,0.3187095942367293,12.494356870500939,0.12799930572509766,-0.2811478497801474,-0.2340001583099358,-0.7990381172025849,0.33103780058271326,-0.5165191377562603,0.04851882113638872,-0.07600021362304688,32.20347202017263,-0.6158776538306583,0.282518979446325,5,0.19099998474121094,0.35249996185302734,0.2942500114440918,0.22800016403198242,-1.5250000953674316,4,-0.07032439773223598,-1.2438903361865774,9.112000465393066,-1.601482841204168,9.307000160217283,-1.3576088672750495,9.302000045776367,-0.07032439773223598
4216,2016-05-23,9.086999893188477,9.223999977111816,9.052000045776367,9.199999809265137,26978269.0,-0.010777267418857428,1.1366417685003642,-18.834684469872027,45.56340623913032,38.11016686082492,0.22957271527220513,0.35542977608581694,0.5579074148468415,0.4003466941904499,13.284979854379067,0.17199993133544922,-0.26607181137843483,-0.2975501537322991,-0.8521295476181692,0.257029240153571,-0.5748398506752341,-0.020260456789364056,0.5760002136230469,10.47900772077299,-25.397421314671597,0.2772896969429348,5,0.27050018310546875,0.45149993896484375,0.4197499752044678,0.32700014114379883,-1.249000072479248,0,-0.029822814089654037,-1.0363611142418698,9.185999870300293,-1.2438903361865774,9.112000465393066,-1.601482841204168,9.307000160217283,-0.029822814089654037
4217,2016-05-24,9.227999687194824,9.279999732971193,9.020000457763672,9.045000076293944,14339847.0,0.015516649682370875,-1.2317644699304744,-1.6194667859463905,53.38427589567238,40.90518611298849,0.07585677743103325,0.1719753001103701,0.3949740253338305,0.24590092286129916,14.341812568864466,0.2599992752075213,-0.25832819315426825,-0.12400035858154368,-0.6307421570138771,0.3827414398507898,-0.3773712577977104,0.12937054063462305,0.42278041839599645,61.90462674663162,20.78396741545491,0.25337089921616696,5,0.11350059509277344,0.2995004653930664,0.2787501811981201,0.18600034713745117,-0.8989992141723633,1,-0.035218879527718294,1.1366417685003642,9.086999893188477,-1.0363611142418698,9.185999870300293,-1.2438903361865774,9.112000465393066,-0.035218879527718294
4218,2016-05-25,9.479999542236328,9.526000022888184,9.269000053405762,9.30500030517578,17161547.0,0.02730817767486382,-1.080973598251724,0.9562820172078654,56.6497393122879,42.90355654879491,-0.1583014410101935,-0.12560767696577102,0.1240001917775011,-0.01326624128041587,14.940352438287718,0.2980003356933594,-0.21834990311968028,0.1528495311737057,-0.26595769416802106,0.5716567565154325,-0.05655408149715768,0.3622531438445691,0.14554937744140695,90.90898810544707,45.034173986699514,0.20940361267086305,5,-0.1549992561340332,0.0475006103515625,0.06950044631958008,-0.06599950790405273,-1.0199995040893555,2,-0.054641315829183634,-1.2317644699304744,9.227999687194824,1.1366417685003642,9.086999893188477,-1.0363611142418698,9.185999870300293,-0.054641315829183634
4219,2016-05-26,9.560999870300293,9.571999549865724,9.4350004196167,9.46399974822998,9185351.0,0.008544338815954955,1.3025164289148514,0.5542888283378691,58.23962125303239,44.37702549923327,-0.2507811383552845,-0.2496510906591265,0.029733976210261304,-0.10184994828532368,15.4683228032455,0.1369991302490252,-0.18761762187140185,0.2530498504638672,-0.07097819207569422,0.5770778930034286,0.09103582919408737,0.415063871733647,0.04032711090087915,98.00730114907546,47.806092420736135,0.1620140212697803,5,-0.2649998664855957,-0.033499717712402344,0.04700016975402832,-0.14699983596801758,-0.8959999084472656,3,-0.03587485231314147,-1.080973598251724,9.479999542236328,-1.2317644699304744,9.227999687194824,1.1366417685003642,9.086999893188477,-0.03587485231314147
4220,2016-05-27,9.531000137329102,9.602999687194824,9.461999893188477,9.572999954223633,27532464.0,-0.0031377192111863295,1.7647212820464873,-0.4329872581406324,58.69887387270944,47.081746735753775,-0.26056740206138507,-0.23077446986911632,0.046522701688790136,-0.07853540167891637,15.362784604869656,0.14099979400634766,-0.13792832942131916,0.22260012626647985,-0.10270203151545054,0.5479022840484102,0.05994904737551465,0.38525120515744504,-0.5109996795654297,87.65014665011229,33.17312661996425,0.16265107889096533,5,-0.21950006484985352,-0.006000041961669922,0.07049965858459473,-0.11700010299682617,-0.9029998779296875,4,-0.18875251676559623,1.3025164289148514,9.560999870300293,-1.080973598251724,9.479999542236328,-1.2317644699304744,9.227999687194824,-0.18875251676559623
4221,2016-05-30,9.54300022125244,9.571999549865724,9.503000259399414,9.508999824523926,14381573.0,0.001259058204850838,-2.0000000000000773,-0.8095367847411021,54.92202329041191,49.340188181675714,-0.243808210871153,-0.25298888121240815,0.02211357875276221,-0.09600525468292886,15.16690252456657,0.06899929046631037,-0.12291880881307549,0.23285021781921245,-0.0973133142795497,0.5630137499179746,0.06776845176983137,0.3979319838685935,-0.5113397789001439,89.70848280521268,36.715108343415594,0.165081766049381,5,-0.23150014877319158,-0.04300022125243963,0.06474971771240412,-0.12900018692016424,-1.1929998397827113,0,-0.19721265877457783,1.7647212820464873,9.531000137329102,1.3025164289148514,9.560999870300293,-1.080973598251724,9.479999542236328,-0.19721265877457783
4222,2016-05-31,9.390999794006348,9.600000381469727,9.390999794006348,9.54699993133545,17818287.0,-0.015927949672219888,-1.6794923522723104,-4.588185796028513,53.427516447278144,51.35893797733837,-0.08700503145276706,-0.09474090242586009,0.15774857244479534,0.053354246310281184,14.380175375638709,0.2090005874633789,-0.1369805908220556,0.07379980087280202,-0.2569767714487732,0.4045763731943772,-0.09158848528798558,0.23918808703358962,-0.34791256675720206,36.52690849285029,-15.668976709342282,0.1653882861607879,5,-0.07949972152709961,0.10900020599365234,0.23125004768371582,0.023000240325927734,-1.2449998855590803,1,-0.1653711007733485,-2.0000000000000773,9.54300022125244,1.7647212820464873,9.531000137329102,1.3025164289148514,9.560999870300293,-0.1653711007733485
4223,2016-06-01,9.187999725341797,9.413999557495117,9.187999725341797,9.392000198364258,21987176.0,-0.021616449059461362,-1.2156794913748772,1.3076941887050826,42.714884224479434,51.72602015694852,0.10877891089802638,0.12108285283216702,0.3420092958231926,0.2544860620060678,13.40854380044611,0.2259998321533203,-0.09430369761542146,-0.13340024948120188,-0.45477824729502103,0.18797774833261727,-0.29408924838811146,0.027288749425707692,-0.13371424889373706,0.0,-48.08961426925991,0.1606889989069098,6,0.12350034713745117,0.3120002746582031,0.42550015449523926,0.22600030899047852,-0.8599996566772479,2,-0.09349143208505928,-1.6794923522723104,9.390999794006348,-2.0000000000000773,9.54300022125244,1.7647212820464873,9.531000137329102,-0.09349143208505928
4224,2016-06-02,9.218000411987305,9.312000274658203,9.161999702453613,9.19200038909912,18197933.0,0.003265203258850935,-2.4883287683385267,-0.12745079706419457,39.07471247564645,51.40833922340537,0.10660635980245381,0.09600435962533993,0.29352164541907655,0.22246923136948737,12.671101596816525,0.15000057220458984,-0.05762564538340165,-0.10339956283569407,-0.4247775606495132,0.21797843497812508,-0.26408856174260364,0.057289436071215505,-0.1527406513243097,12.69857402978232,-28.804727082769595,0.1606889989069098,6,0.09349966049194336,0.2714996337890625,0.39549946784973145,0.22949981689452947,-0.7280006408691406,3,-0.08223045562621267,-1.2156794913748772,9.187999725341797,-1.6794923522723104,9.390999794006348,-2.0000000000000773,9.54300022125244,-0.08223045562621267
4225,2016-06-03,9.041000366210938,9.326000213623047,9.029000282287598,9.26099967956543,18216313.0,-0.019201566268774783,-1.4344308428310117,-8.461504603307935,45.02248821382396,51.34823722059356,0.291533019201772,0.27256619625843825,0.4531107503362293,0.395413465852549,12.00411781477487,0.2969999313354492,-0.026970121381907575,-0.27124962806701625,-0.614012664550053,0.0715134084160205,-0.4426311463085355,-0.09986810982549699,0.5619993209838867,2.1015905147001104,-40.58100617265809,0.1713815182415186,6,0.27049970626831055,0.41750001907348633,0.5724995136260986,0.5814995765686035,-0.410000801086424,4,-0.04158836291646906,-2.4883287683385267,9.218000411987305,-1.2156794913748772,9.187999725341797,-1.6794923522723104,9.390999794006348,-0.04158836291646906
4226,2016-06-06,9.093000411987305,9.15999984741211,9.050000190734863,9.081000328063963,11810657.0,0.005751580983306637,-1.9729492879695856,-0.05454600625959903,43.04725223824718,50.1996790364352,0.2687338997569082,0.22542954406624816,0.38929653960037314,0.343339153599997,11.814339824082593,0.11899948120117188,0.0067908191805230445,-0.21499958038330114,-0.5667611802767798,0.13676201951017752,-0.39088038033004047,-0.039118780436561806,0.49851928710937443,11.208427072320568,-30.876684087738944,0.17588079994673975,6,0.22299957275390625,0.26349973678588867,0.5767495632171631,0.5294995307922363,-0.207000732421875,0,-0.05113825266903993,-1.4344308428310117,9.041000366210938,-2.4883287683385267,9.218000411987305,-1.2156794913748772,9.187999725341797,-0.05113825266903993
4227,2016-06-07,9.177000045776367,9.248000144958496,9.138999938964844,9.16100025177002,11221688.0,0.009237834596194094,-2.6333147897957563,1.3333068425651686,45.89127267312782,49.004293854306304,0.19750940816943086,0.1338812519239969,0.28957297908668167,0.26326573012206467,11.605813902704323,0.1549997329711914,0.033462504304710095,-0.12184996604919363,-0.4774161233543026,0.23371619125591536,-0.2996330447017481,0.05593311260336087,0.4032692649841305,38.44156937931786,-4.017249124281449,0.17778307865255452,6,0.13899993896484375,0.16450023651123047,0.48849987983703613,0.44549989700317383,-0.45199966430663885,1,-0.09011655880804514,-1.9729492879695856,9.093000411987305,-1.4344308428310117,9.041000366210938,-2.4883287683385267,9.218000411987305,-0.09011655880804514
4228,2016-06-08,9.11400032043457,9.187000274658203,9.072999954223633,9.137999534606934,9963571.0,-0.006864958595133919,-1.150950525870678,-1.4999701972939143,50.068960527743705,48.09644266260756,0.22700430876541766,0.1954004925102879,0.32886136412894373,0.33083917910918004,11.155097519433538,0.11400032043457031,0.05807390232876486,-0.17754969596862757,-0.542349263765491,0.18724987182823583,-0.3599494798670584,0.004850087929803237,0.4552436097564687,28.619548080288475,-17.943987526531537,0.18239978389843137,6,0.20199966430664062,0.22749996185302734,0.49324965476989746,0.5084996223449707,-0.2849998474121094,2,-0.10621026749548623,-2.6333147897957563,9.177000045776367,-1.9729492879695856,9.093000411987305,-1.4344308428310117,9.041000366210938,-0.10621026749548623
4229,2016-06-09,9.017000198364258,9.128999710083008,9.001999855041504,9.071999549865724,14985020.0,-0.01064297988368812,-1.9882305422477533,2.2917146830916697,44.263421196941756,46.49250347641115,0.26677751241189185,0.27092863687506785,0.4077231621661994,0.4298995136025283,11.723574897504195,0.1269998550415039,0.05299961928982633,-0.25209984779357875,-0.6268246908743667,0.12262499528720916,-0.4394622693339727,-0.0647374262531848,0.5414388588687125,4.6297304695663435,-41.94297863281662,0.18736242154039429,6,0.2839999198913574,0.31549978256225586,0.5492496490478516,0.6054997444152832,-0.1979999542236328,3,-0.0764112359479262,-1.150950525870678,9.11400032043457,-2.6333147897957563,9.177000045776367,-1.9729492879695856,9.093000411987305,-0.0764112359479262
4230,2016-06-10,8.704999923706055,9.017000198364258,8.687000274658201,9.0,24068391.0,-0.03460133833808743,1.0060756793108154,5.363700993566784,38.6714180666327,44.68688067376902,0.5020877580857039,0.5393025923544918,0.7098683340553027,0.7472282271210595,12.663870288157236,0.32999992370605646,0.010744936200421051,-0.5188501358032234,-0.936370142501481,-0.10133012910496575,-0.7276101391523522,-0.31009013245409456,0.8311815654392571,3.20849433320161,-45.94989360896437,0.20876000334912848,6,0.43850040435791016,0.4700002670288086,0.813499927520752,0.9175000190734863,0.0950002670288086,4,-0.024698466912376094,-1.9882305422477533,9.017000198364258,-1.150950525870678,9.11400032043457,-2.6333147897957563,9.177000045776367,-0.024698466912376094
4231,2016-06-13,8.560000419616701,8.699999809265138,8.560000419616701,8.630000114440918,19815125.0,-0.01665703680185926,-3.000000000000203,0.23728703973102555,30.236714305223074,42.110124880207344,0.5509200503929357,0.6684851403824794,0.8452845601121748,0.8929828939411006,12.908392165462107,0.1449995040893537,-0.05098490570157921,-0.6320496559143045,-1.1445728231325525,-0.11952648869605653,-0.8883112395234285,-0.3757880723051805,0.9252301966593848,0.0,-45.58199516593332,0.2562615836091244,6,0.4269995689392072,0.5514998435974103,0.9539992809295637,1.06249952316284,0.1319999694824201,0,0.008294292292919225,1.0060756793108154,8.704999923706055,-1.9882305422477533,9.017000198364258,-1.150950525870678,9.11400032043457,0.008294292292919225
4232,2016-06-14,8.442000389099121,8.579000473022461,8.437999725341799,8.5,24403010.0,-0.013785049618357803,-3.272689178840467,0.8285694822888494,16.645286638452717,39.21350292620438,0.5812751908371485,0.7575949647102895,0.9625131823270152,1.004097914557601,13.836300396231843,0.1410007476806623,-0.12093702153183017,-0.7070497035980221,-1.315972056461332,-0.09812735073471224,-1.011510880029677,-0.40258852716636717,0.9692118114442145,0.5341336212601921,-37.690268526997606,0.3044611764316547,6,0.4399995803833008,0.6084995269775391,1.0719993114471436,1.18049955368042,0.3879995346069336,1,0.05259408552499356,-3.000000000000203,8.560000419616701,1.0060756793108154,8.704999923706055,-1.9882305422477533,9.017000198364258,0.05259408552499356
4233,2016-06-15,8.548000335693361,8.63700008392334,8.47700023651123,8.510000228881836,26476716.0,0.012556259382683121,-2.076917433884752,-0.6551786507062476,17.963335724053422,36.8677943982496,0.419007284825998,0.6237996780705792,0.8559260203644268,0.8933561503360199,14.625286594395279,0.19499969482421875,-0.1857493815159721,-0.5630997657775865,-1.2230430011375066,0.0968434695823337,-0.8930713834575457,-0.23312814809762727,0.7658906173298217,15.919046712100801,-14.134193534136642,0.32997161767995986,6,0.3339996337890607,0.502499580383299,0.9607493877410871,1.0949997901916486,0.2290000915527326,2,0.020706602576660904,-3.272689178840467,8.442000389099121,-3.000000000000203,8.560000419616701,1.0060756793108154,8.704999923706055,0.020706602576660904
4234,2016-06-16,8.494999885559082,8.527000427246094,8.380000114440918,8.423000335693361,35626662.0,-0.0062003331835363,1.161759240429993,1.894719670732184,17.705748856810416,33.832601136359195,0.4008147637002697,0.6621549660728121,0.9079369426242341,0.940028982850361,15.313747483443695,0.16800022125244318,-0.24386189537306535,-0.5852501869201667,-1.3003929081382264,0.12989253429789294,-0.9428215475291957,-0.22767882631113778,0.7313019446959625,18.053336886530737,-4.519539932760441,0.3575713606090297,6,0.319000244140625,0.5265002250671387,0.9982500076293945,1.1480002403259277,0.43599987030029297,3,0.0393173151221764,-2.076917433884752,8.548000335693361,-3.272689178840467,8.442000389099121,-3.000000000000203,8.560000419616701,0.0393173151221764
4235,2016-06-17,8.539999961853027,8.756999969482424,8.508000373840332,8.592000007629395,98447469.0,0.0052972427192661264,-3.2931252774717903,-0.722227373273128,19.36470300375187,31.201206776970828,0.309859147286911,0.5968790465739282,0.8559055411560763,0.887381839568695,15.623166972321561,0.2620000839233416,-0.2652535638189981,-0.5079501152038581,-1.2603651251040766,0.24446489469636035,-0.8841576201539674,-0.1317426102537489,0.5847456625043215,42.440294146663334,27.188113323347,0.3762075049501094,6,0.2740001678466797,0.4650001525878906,0.9129998683929443,1.1030001640319824,0.36999988555908203,4,0.03266982242785166,1.161759240429993,8.494999885559082,-2.076917433884752,8.548000335693361,-3.272689178840467,8.442000389099121,0.03266982242785166
4236,2016-06-20,8.815999984741211,8.850000381469727,8.739999771118164,8.746000289916992,26679129.0,0.03231850399543745,-1.682917752139933,-1.3461467923559403,33.674060122076796,29.843738715742937,-0.010689648015906883,0.3157226767100898,0.5760330889059802,0.6091420594538803,15.550608879590547,0.3100004196166992,-0.2784610377537238,-0.2184000968933102,-0.977584362508841,0.5407841687222206,-0.5979922297010756,0.1611920359144552,0.21937617842616675,92.7658771465269,76.8916284773911,0.3795921328077654,6,-0.03249979019165039,0.17549991607666016,0.6294999122619629,0.8559999465942383,0.11699962615966797,0,-0.0018148586699229252,-3.2931252774717903,8.539999961853027,1.161759240429993,8.494999885559082,-2.076917433884752,8.548000335693361,-0.0018148586699229252
4237,2016-06-21,8.902999877929688,8.95199966430664,8.800000190734863,8.835000038146973,23769811.0,0.009868408954067265,-1.202898350414297,0.9714305177111716,41.337393066760676,28.87356455341149,-0.15717217311414267,0.21410339889416363,0.4837385048463343,0.5150685072674861,15.571320196771515,0.15199947357177734,-0.29337241764248567,-0.11515021324157715,-0.8707911083151316,0.6404906818319773,-0.4929706607783544,0.2626702342952001,0.05373115939051587,91.43359703893896,70.51303175158012,0.3778204475367775,6,-0.1484999656677246,0.0885000228881836,0.5425000190734863,0.7690000534057617,0.2539997100830078,1,-0.023699819355679108,-1.682917752139933,8.815999984741211,-3.2931252774717903,8.539999961853027,1.161759240429993,8.494999885559082,-0.023699819355679108
4238,2016-06-22,8.961999893188477,9.043999671936037,8.809000015258789,8.961000442504883,18012803.0,0.00662698147453078,1.8484978094257871,0.014697838800611474,42.353627494992374,28.661365253194894,-0.2682055854684062,0.12048364005616463,0.415345736420198,0.4510065245378758,16.488121482001112,0.23499965667724787,-0.3094202544067599,-0.030250215530395863,-0.7540776547544361,0.6935772236936444,-0.3921639351424151,0.3316635040816234,-0.5819997787475586,87.65062750088306,62.97644800501856,0.36191371961201996,6,-0.25,0.02950000762939453,0.48350000381469727,0.7100000381469727,-0.2189998626709002,2,-0.014728851936580356,-1.202898350414297,8.902999877929688,-1.682917752139933,8.815999984741211,-3.2931252774717903,8.539999961853027,-0.014728851936580356
4239,2016-06-23,9.218000411987305,9.241999626159668,8.899999618530273,9.0600004196167,18054368.0,0.028565110672831073,2.3204138793083495,158.0868320610687,55.04848886437153,30.481039786276988,-0.550596973702131,-0.1713144675705962,0.15131506592920552,0.1954688770594153,17.379939278803942,0.34200000762939453,-0.3328973034406122,0.2429002761840824,-0.43924089536505306,0.9250414477332178,-0.09817030959048623,0.583970861958651,-0.8247203063964843,96.73034896200112,66.34227143683229,0.341070585774568,6,-0.4070005416870117,-0.2265005111694336,0.22749948501586914,0.45399951934814453,-0.45000076293945135,3,-0.047841176505885596,1.8484978094257871,8.961999893188477,-1.202898350414297,8.902999877929688,-1.682917752139933,8.815999984741211,-0.047841176505885596
4240,2016-06-24,7.73199987411499,8.38599967956543,7.451000213623048,7.4629998207092285,95050628.0,-0.1612063865759742,-5.382264868242924,1.702532065791459,28.64762759729939,30.30447459650769,0.8748708780503858,1.2363893937960562,1.6097247293956478,1.6781020708186034,19.36574026392367,1.767000198364257,-0.4008005517298088,-1.1531502485275276,-1.984725430645307,-0.3215750664097481,-1.5689378395864182,-0.7373626574686369,1.5099997520446777,15.689545095604377,-16.417228452329187,0.41578759105888985,6,0.6145000457763672,0.7950000762939453,1.7257499694824219,1.940000057220459,1.0540003776550293,4,0.15506982685790893,2.3204138793083495,9.218000411987305,1.8484978094257871,8.961999893188477,-1.202898350414297,8.902999877929688,0.15506982685790893
4241,2016-06-27,7.660999774932861,8.147000312805176,7.561999797821045,8.100000381469728,43108911.0,-0.00918263066969538,1.1951219512195195,-1.6319721910042715,26.118467397285897,31.35705023637804,0.8995324103259019,1.2218082430036414,1.6572205118016239,1.7412959906514338,21.458856401819293,0.5850005149841309,-0.4601136068444607,-1.1300503253936771,-2.0673912603066924,-0.19270939048066182,-1.5987207928501856,-0.6613798579371686,1.5809998512268066,11.725272484170608,-18.771354461197603,0.4686704674565078,6,0.6855001449584961,0.8660001754760742,1.7967500686645508,2.011000156402588,0.7890000343322772,0,0.1630335607848512,-5.382264868242924,7.73199987411499,2.3204138793083495,9.218000411987305,1.8484978094257871,8.961999893188477,0.1630335607848512
4242,2016-06-28,7.8379998207092285,7.994999885559082,7.806000232696532,7.826000213623048,27687640.0,0.023104040070007548,-6.269277677416774,-0.027333919150685802,30.59610852913066,32.7606916591644,0.7016284859839459,0.9723486907720797,1.4488425791353983,1.5548051833525385,23.421015010425066,0.3340001106262207,-0.48413096999609095,-0.8754002809524533,-1.8596085268811304,0.1088079649762248,-1.3675044039167918,-0.38329615798811467,1.3681798171997066,21.6080253503862,-8.749052171445204,0.49210412296433886,6,0.5085000991821289,0.689000129699707,1.6100001335144043,1.8340001106262207,0.6460003852844238,1,0.13970398255158023,1.1951219512195195,7.660999774932861,-5.382264868242924,7.73199987411499,2.3204138793083495,9.218000411987305,0.13970398255158023
4243,2016-06-29,8.329000473022461,8.357999801635742,7.98199987411499,8.010000228881836,32873611.0,0.06264361617053527,-1.0053278469649074,26.58422412080467,40.65726046975557,35.310859616158304,0.19701390783218642,0.43605089100463346,0.9255263172126327,1.0615274012723503,24.304586031711597,0.5199999809265137,-0.4696980853963453,-0.3414496660232551,-1.3133482068464915,0.6304488747999804,-0.8273989364348733,0.14449960438836307,0.8420755764007559,49.02292280240828,14.774875369595158,0.4859492704116179,6,0.017499446868896484,0.1979994773864746,1.1054997444152832,1.3429994583129883,0.2989997863769531,2,0.09941158217869162,-6.269277677416774,7.8379998207092285,1.1951219512195195,7.660999774932861,-5.382264868242924,7.73199987411499,0.09941158217869162
4244,2016-06-30,8.460000038146973,8.470000267028809,8.177000045776367,8.322999954223633,25705909.0,0.015728125547455285,2.7324740170202944,0.4294670190375969,46.501002706026,38.3260040275221,0.06764064325957797,0.2586113034582098,0.7611005819990506,0.9367334062387158,25.024831465434783,0.2930002212524414,-0.41927132431773373,-0.17255008220672607,-1.1131587194412642,0.7680585550278112,-0.6428544008239943,0.2977542364105421,0.6766744945602401,99.01862332112617,58.33086668147918,0.4703043186172687,6,-0.11350011825561523,0.06699991226196289,0.9662501811981201,1.2119998931884766,0.36100006103515625,3,0.03345153559036995,-1.0053278469649074,8.329000473022461,-6.269277677416774,7.8379998207092285,1.1951219512195195,7.660999774932861,0.03345153559036995
4245,2016-07-01,8.664999961853027,8.748000144958496,8.493000030517576,8.553000450134277,29836666.0,0.02423166935953791,-1.198273523245758,0.8175141832863457,51.47429780708577,40.30380821474532,-0.13160279281520815,0.025294944614522308,0.5287195567379808,0.7346275087976935,25.05102164191196,0.28800010681152344,-0.37117889596500575,0.05124986171722412,-0.8698123927373764,0.9723121161718247,-0.40928126551007615,0.5117809889445244,0.4379610844725015,93.00167295011343,45.218760824231275,0.4605311272273004,7,-0.3185000419616699,-0.1380000114440918,0.7467501163482666,1.0069999694824219,0.1920003890991211,4,0.011886865279662207,2.7324740170202944,8.460000038146973,-1.0053278469649074,8.329000473022461,-6.269277677416774,7.8379998207092285,0.011886865279662207
4246,2016-07-04,8.628000259399414,8.772000312805176,8.560999870300293,8.72700023651123,13214625.0,-0.004270017612983401,1.232807383149747,-0.8839322207084469,52.672410816416125,41.5632546313737,-0.13865653814145595,0.02705915542861881,0.5397292965834843,0.7817601933701113,25.055493134593444,0.2110004425048828,-0.31623902537267945,0.037500166893005726,-0.8556787109647903,0.9306790447508027,-0.4090892720358923,0.48408960582190375,0.4419215702720649,85.09316340951375,30.03923993409574,0.4465894389288984,7,-0.28150033950805664,-0.10249996185302734,0.7902498245239258,0.9664993286132812,0.37399959564208984,0,0.018312469589749858,-1.198273523245758,8.664999961853027,2.7324740170202944,8.460000038146973,-1.0053278469649074,8.329000473022461,0.018312469589749858
4247,2016-07-05,8.350000381469728,8.630000114440918,8.326000213623049,8.590000152587889,20400513.0,-0.03222066174914984,-1.1111096393920465,2.424240672774001,47.289158278279025,42.11164694062777,0.05883853744401435,0.2528914537183482,0.785297218953044,1.064675000846382,25.684742742963895,0.3039999008178693,-0.2714608423133562,-0.19914972782134832,-1.0537425093788997,0.655443053736203,-0.6264461186001231,0.22814666295742647,0.6875430158807827,46.58231683578303,-12.86746028736458,0.4272963907787755,7,-0.003500461578370917,0.17549991607665838,1.0557496547698957,1.2394995689392072,0.6510000228881818,1,0.011975978829573242,1.232807383149747,8.628000259399414,-1.198273523245758,8.664999961853027,2.7324740170202944,8.460000038146973,0.011975978829573242
4248,2016-07-06,8.145999908447267,8.288000106811522,8.026000022888184,8.281000137329103,21708859.0,-0.024431193257808403,2.516775688373011,0.5625014901175488,45.41151921792216,41.04087253546673,0.15077209656231538,0.4012244130760916,0.9506672231895816,1.265524305163117,26.30937659771981,0.32400035858154475,-0.27983738376167544,-0.3547501802444444,-1.183913993582621,0.4744136330937314,-0.7693320869135327,0.05983172642464396,0.8598126252286935,16.085769292721892,-46.592747583922204,0.41458190666908795,7,-0.03449964523315607,0.28649997711181463,1.2597501277923566,1.4435000419616681,0.9350004196166957,2,0.04149279417446161,-1.1111096393920465,8.350000381469728,1.232807383149747,8.628000259399414,-1.198273523245758,8.664999961853027,0.04149279417446161
4249,2016-07-07,8.328000068664549,8.369000434875487,8.215000152587889,8.25,14036018.0,0.0223422737862482,-1.0810882214589452,-0.5777773068282833,47.309647041395955,43.114430251477465,-0.1908176319102477,0.17387408167179075,0.7323866063049937,1.081558966920328,26.62833067547026,0.2230005264282191,-0.312439781922599,-0.13830001354217636,-0.9337181193081321,0.6571180922237803,-0.5360090664251551,0.2594090393408024,0.6467162186103543,40.482564130098275,-23.733308978696023,0.39770905288297825,7,-0.16100001335143865,0.06050014495849787,1.077749967575075,1.2439999580383319,0.7530002593994141,3,0.036023077360873845,2.516775688373011,8.145999908447267,-1.1111096393920465,8.350000381469728,1.232807383149747,8.628000259399414,0.036023077360873845
4250,2016-07-08,8.489999771118164,8.600000381469728,8.269000053405763,8.310000419616701,20928709.0,0.019452413678905378,-1.5267192522031303,2.3076819621220754,45.73967440980514,45.294564363979596,-0.26148565823346104,-0.005332144892486568,0.5488774941596226,0.9130234589647586,25.756560519389215,0.33100032806396484,-0.35256922686797765,0.03444969654083252,-0.7531582919512427,0.8220576850329078,-0.359354297705206,0.42825369078687103,0.45424219468370275,62.19833349952316,1.5280038442383486,0.3938039942460376,7,-0.20099949836730957,-0.10149955749511719,0.9105002880096436,1.0820002555847168,0.5799999237060565,4,0.03898708327295641,-1.0810882214589452,8.328000068664549,2.516775688373011,8.145999908447267,-1.1111096393920465,8.350000381469728,0.03898708327295641
4251,2016-07-11,8.630999565124513,8.697999954223633,8.512999534606934,8.600000381469728,16252291.0,0.016607750036226276,1.24242984712313,0.17221830743391978,46.49484229475609,47.061090337937976,-0.2798503430710735,-0.14834590707013717,0.38801457188199073,0.767311218768933,24.41184813027612,0.20800018310546875,-0.4427724152685997,0.17189953327179097,-0.6183263820633904,0.9621254486069724,-0.22321342439579972,0.5670124909393817,0.2833775656337778,90.02970298434838,31.877166823450665,0.3951129576675909,7,-0.2539994716644305,-0.281499385833742,0.7540006637573224,0.9410004615783674,0.33800029754638494,0,0.026184775485430745,-1.5267192522031303,8.489999771118164,-1.0810882214589452,8.328000068664549,2.516775688373011,8.145999908447267,0.026184775485430745
4252,2016-07-12,8.88599967956543,8.960000038146973,8.614999771118164,8.638999938964844,27471538.0,0.02954467932906657,-1.3389842562958651,7.967943393324104,49.067711091046625,47.99558485141476,-0.414105883319575,-0.38828475578530863,0.1240223137980685,0.5111572512013822,22.459599179608283,0.3450002670288086,-0.3200772955799387,0.4046996831893921,-0.408127077657614,1.2175264440363973,-0.0017136972341109669,0.8111130636128951,-1.434999465942382,92.07704953184191,36.10030031138092,0.40641338042350267,7,-0.39299964904785156,-0.5364995002746582,0.45025038719177246,0.6860003471374512,-0.055999755859375,1,0.013054262847075337,1.24242984712313,8.630999565124513,-1.5267192522031303,8.489999771118164,-1.0810882214589452,8.328000068664549,0.013054262847075337
4253,2016-07-13,8.725000381469728,8.890000343322754,8.600000381469728,8.82800006866455,23452856.0,-0.018118310139706773,1.5550630810790216,-0.4170032201020785,43.808087953639124,47.69637210114956,-0.21347598223861652,-0.22487459349573946,0.278679977347009,0.6661907349397413,20.73396079864853,0.28999996185302557,-0.1756523297113688,0.23485038280487203,-0.5848593696238904,1.0545601352336345,-0.1750044934095083,0.6447052590192524,-1.2438201713562025,68.4564170770457,16.906251876016206,0.40985487621438105,7,-0.2320003509521502,-0.3785004615783709,0.603749752044676,0.8469996452331525,0.20699977874755682,2,0.03163323906258553,-1.3389842562958651,8.88599967956543,1.24242984712313,8.630999565124513,-1.5267192522031303,8.489999771118164,0.03163323906258553
4254,2016-07-14,8.829000473022461,8.892999649047852,8.678999900817871,8.85099983215332,12413291.0,0.011919780745638597,3.037769460539101,0.21358665962982878,71.10428645314369,49.87748195071154,-0.2901401665607857,-0.3189204343329717,0.1657408572956598,0.5600263242550376,18.66752840725157,0.21399974822998047,-0.04593940195977808,0.3221504449844357,-0.5114666164792023,1.1557675064480737,-0.09465808574738332,0.7389589757162547,-1.3182438663482658,81.04203067767457,23.924842407234387,0.41680853073181895,7,-0.3360004425048828,-0.4825005531311035,0.49974966049194336,0.7429995536804199,-0.04200077056884943,3,0.028542285824029845,1.5550630810790216,8.725000381469728,-1.3389842562958651,8.88599967956543,1.24242984712313,8.630999565124513,0.028542285824029845
4255,2016-07-15,8.819000244140625,8.852999687194824,8.710000038146973,8.800000190734863,20573022.0,-0.0011326569652354568,2.287388325568649,-0.8636639500606902,72.81325134037674,52.11535312004051,-0.28608232368011066,-0.3024534383172437,0.16630813723515558,0.5734504410537848,17.682045591541495,0.14299964904785156,0.017840686665451244,0.2982002019882195,-0.5470097633241213,1.1434101673005594,-0.12440478066795002,0.720805184644389,-1.279258768836974,68.45645745593262,5.3662702853428,0.4226049826561701,7,-0.3260002136230469,-0.4725003242492676,0.49774980545043945,0.7529997825622559,-0.04899978637695135,4,0.029708592433412395,3.037769460539101,8.829000473022461,1.5550630810790216,8.725000381469728,-1.3389842562958651,8.88599967956543,0.029708592433412395
4256,2016-07-18,8.800000190734863,8.944999694824219,8.701000213623049,8.869000434875488,8131341.0,-0.002154445274948902,1.2081524506546137,-3.6315815891181047,70.21009488459843,54.66212385407599,-0.2683367624269444,-0.3000997804015313,0.17694290156640236,0.5885016745458103,17.057672319498312,0.2439994812011701,0.04745891030937521,0.2800001382827766,-0.5640628891897901,1.1240631657553433,-0.14203137545350764,0.7020316520190608,-1.2318535441743457,55.55555555555534,-12.253841223467056,0.42203151373628345,7,-0.30700016021728516,-0.45350027084350586,0.3592500686645508,0.560999870300293,0.017999649047851562,0,0.03068176116332677,2.287388325568649,8.819000244140625,3.037769460539101,8.829000473022461,1.5550630810790216,8.725000381469728,0.03068176116332677
4257,2016-07-19,8.692000389099121,8.800999641418457,8.640000343322754,8.722999572753906,9865375.0,-0.012272704465330686,-1.3851875922773158,0.44926194161875277,59.088636369063146,56.1818035375361,-0.11926443181554625,-0.21999741567369568,0.26928269679691397,0.6966587275473461,16.85163015411932,0.16099929809570312,0.03829733455238049,0.182550311088562,-0.6464974093868179,1.011598031563942,-0.23197354914912793,0.597074171326252,-1.096016674706874,26.66672195224394,-41.721310892511944,0.41452386023768983,7,-0.10450029373168945,-0.34550046920776367,0.35724973678588867,0.6054997444152832,0.17799949645996094,1,0.031868322730308485,1.2081524506546137,8.800000190734863,2.287388325568649,8.819000244140625,3.037769460539101,8.829000473022461,0.031868322730308485
4258,2016-07-20,8.829999923706055,8.835000038146973,8.680999755859375,8.795000076293945,14287817.0,0.015876613947233942,5.844445386343407,-1.1290570681433625,59.23153979950939,57.506458288437585,-0.16766702959180613,-0.3883015232728404,0.12012762068872718,0.5577204036729952,17.01482331503482,0.15400028228759766,0.029759020710489636,0.32714984416961634,-0.488725565847,1.1430252541862318,-0.08078786083869183,0.7350875491779245,-1.2067358828387134,62.29507684129888,-2.126752813115047,0.4079377050083078,7,-0.2154998779296875,-0.48350000381469727,0.13625001907348633,0.40649986267089844,0.020000457763671875,2,0.0,-1.3851875922773158,8.692000389099121,1.2081524506546137,8.800000190734863,2.287388325568649,8.819000244140625,0.0
4259,2016-07-21,8.777000427246094,8.861000061035156,8.649999618530272,8.831000328063965,27369821.0,-0.0060022080314714454,2.7017827116290665,-1.5428610354223433,53.023773391947636,58.31580261978675,-0.04948252213053017,-0.39003176364580483,0.15448472219018328,0.6052959699049758,17.92572209139715,0.2110004425048846,0.06622196337777808,0.2962003469467156,-0.4599456453616746,1.0523463392551067,-0.0818726492074795,0.6742733431009107,-1.1270016664331601,44.918155808826974,-15.232177677919786,0.37807299615419554,7,-0.040500640869140625,-0.43050050735473633,0.18924951553344727,0.4594993591308594,0.15999984741210938,3,0.01765976135651437,5.844445386343407,8.829999923706055,-1.3851875922773158,8.692000389099121,1.2081524506546137,8.800000190734863,0.01765976135651437
4260,2016-07-22,8.930999755859375,9.027999877929688,8.810999870300293,8.869999885559082,21842139.0,0.017545781145825945,-1.4245824342683608,-1.1296293025802235,57.694256249503574,59.56018194809204,-0.1501358057630533,-0.47389627429080505,-0.021394143887864203,0.4418591332079913,15.734338873357522,0.25099945068359375,0.13627293395925655,0.3902496814727776,-0.3034729358182595,1.0839722987638156,0.04338837282725905,0.7371109901182962,-1.2548009694997608,74.9999385518389,17.260949496116922,0.34686130864551884,7,-0.11699962615966797,-0.5844998359680176,-0.013249635696411133,0.27650022506713867,-0.05099964141845703,4,-0.016123620797468874,2.7017827116290665,8.777000427246094,5.844445386343407,8.829999923706055,-1.3851875922773158,8.692000389099121,-0.016123620797468874
4261,2016-07-25,8.90999984741211,9.032999992370604,8.861000061035156,8.92300033569336,9207099.0,-0.0023513502431223854,-2.0990961578115015,-0.21312321185685473,66.35514383119053,61.481007808108025,-0.0954336067648196,-0.37368574989159775,-0.009622417272231232,0.4528363680381524,13.42985717860794,0.17199993133544744,0.18983625171974694,0.3067997694015503,-0.26817434035111987,0.8817738791542205,0.019312714525215213,0.5942868242778854,-1.1797290173896924,68.70222524205909,9.157409239578612,0.28748705487633497,7,-0.09349966049194336,-0.563499927520752,-0.000499725341796875,0.2975001335144043,0.05800056457519531,0,-0.015712614146575765,-1.4245824342683608,8.930999755859375,2.7017827116290665,8.777000427246094,5.844445386343407,8.829999923706055,-0.015712614146575765
4262,2016-07-26,8.932999610900879,8.994000434875488,8.843999862670898,8.934000015258789,9819316.0,0.0025813427477723305,1.4793228193790935,0.0769512910798122,75.70219146151629,65.02479708676104,-0.12411760445863607,-0.3272215212847165,-0.04519058636486761,0.41987785325570925,10.979723283939853,0.15000057220458984,0.2437723043647857,0.27504954338073695,-0.19142940606305103,0.7415284928245249,0.04181006865884207,0.5082890181026318,-1.1245650311375703,73.89026531044232,8.482663313030514,0.23323947472189407,7,-0.09649944305419922,-0.5864996910095215,-0.045499563217163086,0.27450037002563477,0.09700012207031428,1,-0.012873589625799431,-2.0990961578115015,8.90999984741211,-1.4245824342683608,8.930999755859375,2.7017827116290665,8.777000427246094,-0.012873589625799431
4263,2016-07-27,9.156999588012695,9.20699977874756,8.869999885559082,8.887999534606934,21662908.0,0.025075561051012496,-1.2098400637868885,-268.8913250714967,76.350955222089,65.60776028331053,-0.31334584452561387,-0.5122738748823661,-0.27957639636764675,0.18692896345473997,9.847963885287957,0.33699989318847834,0.29348787882230987,0.45764956474304164,-0.03228616901558645,0.9475852985016697,0.2126816978637276,0.7026174316223557,-1.2750910834929492,91.02330765661544,21.5349385894027,0.24496786687931377,7,-0.23349952697753906,-0.8104996681213379,-0.2839996814727783,0.05050039291381836,-0.11999988555908203,2,-0.03134211153938682,1.4793228193790935,8.932999610900879,-2.0990961578115015,8.90999984741211,-1.4245824342683608,8.930999755859375,-0.03134211153938682
4264,2016-07-28,8.743000030517576,8.980999946594238,8.626999855041504,8.890000343322754,32750544.0,-0.04521126745894799,1.1519793843718928,-0.546469455838513,56.93152554701801,63.84312408404845,0.09741597628195997,-0.08009194891969251,0.12529886860801476,0.5900881232583224,8.70048010071238,0.5299997329711914,0.3039541300045734,0.029500007629392755,-0.4475056346709003,0.5065056499296858,-0.2090028135207529,0.2680028287795384,-0.7550842240596047,20.000032885325215,-48.32807186175434,0.23850282115014643,7,0.1739997863769549,-0.3965001106262189,0.10874986648559748,0.4644999504089373,0.43400001525879084,3,0.01223840221647765,-1.2098400637868885,9.156999588012695,1.4793228193790935,8.932999610900879,-2.0990961578115015,8.90999984741211,0.01223840221647765
4265,2016-07-29,8.767999649047853,8.857000350952148,8.718000411987305,8.760000228881836,18120732.0,0.002859386760038385,-2.021768876725961,-0.05441770846174451,54.00820194942782,62.04291375791837,0.07199183690191369,-0.1022203308288212,0.08889174518695775,0.555145649187617,8.288972430917225,0.13899993896484375,0.3541017613271542,0.04934964179992818,-0.42767531060667885,0.5263745942065352,-0.18916283440337445,0.2878621180032308,-0.6825571248067153,24.31031250924923,-39.56775392721846,0.23851247620330315,7,0.1490001678466779,-0.43899965286254883,0.1332502365112287,0.43950033187866033,0.5670003890991193,4,0.019274707159540272,1.1519793843718928,8.743000030517576,-1.2098400637868885,9.156999588012695,1.4793228193790935,8.932999610900879,0.019274707159540272
4266,2016-08-01,8.78600025177002,8.875,8.753000259399414,8.829999923706055,14506918.0,0.002052988531326072,-1.2181840250383638,-5.500357653789909,46.603273985569174,60.65565127086349,0.057883576330093334,-0.11360145821924661,0.06264916156216316,0.5277647694873746,7.942476303943352,0.12199974060058594,0.29869578744030356,0.0594502449035641,-0.41648568699897304,0.5353861768061012,-0.17851772104770447,0.29741821085483267,-0.6108331471683677,27.413865110971447,-31.538269405331423,0.23796796595126815,8,0.13099956512451172,-0.4015004634857178,-0.34925031661987305,-0.043000221252441406,0.560999870300293,0,0.010698823125114387,-2.021768876725961,8.767999649047853,1.1519793843718928,8.743000030517576,-1.2098400637868885,9.156999588012695,0.010698823125114387
4267,2016-08-02,8.449999809265138,8.758999824523926,8.420000076293945,8.720000267028809,25247898.0,-0.03824270804421959,-1.0545444036644223,6.136419793224486,41.65146209937099,58.70230930418145,0.3977766802650837,0.24271915082815276,0.3817877966404257,0.8449909893865541,7.258941218996136,0.3660001754760742,0.22923666204385107,-0.2815501689910871,-0.7427012917696398,0.17960095378746566,-0.5121257303803635,-0.05097460760181072,-0.19228609073181424,3.811911602718977,-51.70987215079178,0.23057556138927604,8,0.36350011825561346,0.0565001964569074,-0.01324987411499201,0.29300022125243963,1.1090002059936488,1,0.06130184785971182,-1.2181840250383638,8.78600025177002,-2.021768876725961,8.767999649047853,1.1519793843718928,8.743000030517576,0.06130184785971182
4268,2016-08-03,8.484000205993652,8.534999847412111,8.35200023651123,8.48799991607666,11993047.0,0.004023715679997153,2.7347022187620653,0.014813715932691998,39.06149178490847,57.150944681177094,0.3459110427908705,0.2480572580717375,0.3228490746801569,0.7924629937974323,6.023683181587116,0.18299961090088068,0.17084366380307436,-0.26444978713989187,-0.6545473447426975,0.12564777046291375,-0.45949856594129557,-0.06940100833848817,-0.1503436026431899,20.985696394836513,-30.01464872962904,0.19504877880140287,8,0.2954998016357422,0.11049962043762207,-0.04725027084350586,0.2589998245239258,1.2659997940063477,2,0.06435637832632435,-1.0545444036644223,8.449999809265138,-1.2181840250383638,8.78600025177002,-2.021768876725961,8.767999649047853,0.06435637832632435
4269,2016-08-04,8.628000259399414,8.659000396728517,8.5,8.557999610900879,14008544.0,0.016973131766784944,1.4090800719585208,-17.50143061516452,44.41846439910106,55.675856697799034,0.19953595517718803,0.1345850908869366,0.15245853281612476,0.6331393403329333,4.806054220225884,0.17500019073486506,0.15953796409978693,-0.13544974327087367,-0.4775997533926226,0.20670026685087528,-0.30652474833174814,0.035625261790000806,-0.2760000228881836,52.77249478031747,3.815811251568263,0.17107500506087453,8,0.15149974822998047,-0.011500358581542969,-0.19125032424926758,0.11499977111816406,1.0999994277954102,3,0.047403735600104024,2.7347022187620653,8.484000205993652,-1.0545444036644223,8.449999809265138,-1.2181840250383638,8.78600025177002,0.047403735600104024
4270,2016-08-05,8.821000099182129,8.850000381469727,8.659999847412111,8.659999847412111,10696477.0,0.022369011819680873,-1.3602513905260902,2.299982289069606,50.55702724525996,53.92051041047342,-0.01196666993437212,-0.03409357359078413,-0.06426610610292194,0.4261179255915142,4.014928975194286,0.2220001220703125,0.14167907639474642,0.04100008010864187,-0.27659794898129597,0.3585981091985797,-0.11779893443632794,0.19979909465361168,-0.46899986267089844,89.67496649374094,39.836484498656574,0.15879901454496895,8,-0.041500091552734375,-0.2045001983642578,-0.3842501640319824,-0.07800006866455078,0.6789999008178711,4,0.040358229519490196,1.4090800719585208,8.628000259399414,2.7347022187620653,8.484000205993652,-1.0545444036644223,8.449999809265138,0.040358229519490196
4271,2016-08-08,8.857000350952148,8.958999633789062,8.836000442504883,8.866999626159668,7609186.0,0.0040811984316107,-3.730820724438331,-0.062107202303031704,54.55047086714987,51.57031923332159,-0.06288896213544426,-0.0551203352702867,-0.12444884266096423,0.37662614059253663,3.568774883729082,0.1379995346069336,0.1444582896869928,0.06570029258728027,-0.24559564427607405,0.3769962294506346,-0.089947675844396,0.22134826101895655,-0.4366001510620112,83.19614759185212,29.169702586893408,0.15564796843167675,8,-0.0775003433227539,-0.24050045013427734,-0.42025041580200195,-0.11400032043457031,0.3579998016357422,0,0.053968574941225755,-1.3602513905260902,8.821000099182129,1.4090800719585208,8.628000259399414,2.7347022187620653,8.484000205993652,0.053968574941225755
4272,2016-08-09,9.001999855041504,9.005000114440918,8.852999687194824,8.859999656677246,14841853.0,0.016371175154550777,1.054049874347574,-14.201049117787315,54.72527610724547,49.16746599833898,-0.22023113246805792,-0.20130481354351915,-0.2875443373022968,0.21788326398339386,3.826362394083434,0.15200042724609375,0.12709090175767201,0.20489978790283203,-0.11793407697759406,0.5277336527832581,0.043482855462618986,0.3663167203430451,-0.5186716888427725,99.54054211940647,44.63667689157816,0.16141693244021274,8,-0.3234996795654297,-0.3854999542236328,-0.5659997463226318,-0.261499881744383,0.15999984741210938,1,0.03832484698781613,-3.730820724438331,8.857000350952148,-1.3602513905260902,8.821000099182129,1.4090800719585208,8.628000259399414,0.03832484698781613
4273,2016-08-10,9.00100040435791,9.041000366210938,8.920000076293945,8.949999809265137,8904270.0,-0.00011102540543073136,-1.1801842051000069,0.35915861865169446,56.33484565622065,49.10116823269483,-0.2723251721462816,-0.1882179810999869,-0.29848129080261643,0.20515368009982282,4.101348878637514,0.12100028991699219,0.09406821242489904,0.19010033607482946,-0.14318357251790736,0.5233842446675663,0.023458381778461046,0.35674229037119787,-0.45977850915527263,92.60629671414469,34.93403624313257,0.16664195429636858,8,-0.30450010299682617,-0.38450050354003906,-0.5650002956390381,-0.28550052642822266,0.11299991607666016,2,0.06199306586306963,1.054049874347574,9.001999855041504,-3.730820724438331,8.857000350952148,-1.3602513905260902,8.821000099182129,0.06199306586306963
4274,2016-08-11,9.081000328063963,9.081000328063963,8.937000274658203,9.050000190734863,8009612.0,0.008887892468854908,8.2902848704864,0.6078387374247006,54.42740953460782,49.14774685327039,-0.3345155452431001,-0.2617929743139289,-0.39070127515538466,0.11189423914637509,4.444367916708558,0.14400005340575994,0.045333390972267296,0.25750026702880646,-0.09704098052696786,0.6120415145845808,0.08022964325092019,0.43477089080669273,-0.4865162021777323,100.0,42.68051658041987,0.17727062377788713,8,-0.3645000457763654,-0.37000036239623846,-0.8090002536773664,-0.36550045013427557,0.01799964904785334,3,0.07367026183982817,-1.1801842051000069,9.00100040435791,1.054049874347574,9.001999855041504,-3.730820724438331,8.857000350952148,0.07367026183982817
4275,2016-08-12,9.081000328063963,9.109000205993652,9.039999961853027,9.055999755859377,5653660.0,0.0,-1.4210543927454031,0.8064664984925176,55.11059604951807,50.09300486037582,-0.3189927304721323,-0.25419066393563305,-0.3974671734704156,0.1002405311609138,4.8382744115635585,0.069000244140625,-0.026255552768597923,0.24440026283263983,-0.12833543977894024,0.6171359654442199,0.05803241152685068,0.43076811413842897,-0.43751494994882556,89.74362557246643,32.46509625676711,0.18636785130578995,8,-0.35050010681152166,-0.34300041198730113,-0.8032501935958845,-0.36550045013427557,0.11199951171875355,4,0.07124758680289567,8.2902848704864,9.081000328063963,-1.1801842051000069,9.00100040435791,1.054049874347574,9.001999855041504,0.07124758680289567
4276,2016-08-15,9.06999969482422,9.095999717712402,9.020000457763672,9.057000160217283,3929540.0,-0.0012113900277864742,1.3384538638731165,0.5199694831205669,54.12402357487153,51.47884502432032,-0.2944330148660139,-0.23391832253693856,-0.3951761384044463,0.10205573005967672,5.28586010088108,0.07599925994873047,-0.033516271222710614,0.2198996543884295,-0.16655995572336835,0.6063592645002274,0.02666984933253147,0.41312945944432755,-0.381433164658489,84.76545619812613,28.365941753753788,0.1932298050558986,8,-0.3394994735717791,-0.290499687194826,-0.7312494516372698,-0.36499977111816584,0.078000068664549,0,0.0474090760357091,-1.4210543927454031,9.081000328063963,8.2902848704864,9.081000328063963,-1.1801842051000069,9.00100040435791,0.0474090760357091
4277,2016-08-16,8.968999862670898,9.050000190734863,8.934000015258789,9.050000190734863,7687022.0,-0.011135593776365527,1.864190263142403,-6.231017533561499,43.88817580346124,52.01514324860395,-0.12524135044555074,-0.11710646893634369,-0.306947077912227,0.1908902961628609,5.6522894027253425,0.13599967956543146,-0.037381824415701814,0.10504984855651855,-0.2773862833616789,0.48748598047471603,-0.08616821740258018,0.2962679145156173,-0.23895867261862058,25.92579510649356,-25.016124382252443,0.19121806595909907,8,-0.16449975967407227,-0.1894998550415039,-0.6057497262954712,-0.2949995994567871,0.3959999084472656,1,0.027427839634700968,1.3384538638731165,9.06999969482422,-1.4210543927454031,9.081000328063963,8.2902848704864,9.081000328063963,0.027427839634700968
4278,2016-08-17,8.829999923706055,9.006999969482422,8.819000244140625,8.965999603271484,8085310.0,-0.015497819276747204,-1.3797578376812294,1.6790015894507564,53.444174962547805,53.017999977875824,0.07599137584657534,0.023076620353487343,-0.18056542751544313,0.31336024761810677,5.937528629986288,0.18799972534179688,-0.03086178514225324,-0.033950090408325195,-0.41638622232652267,0.3484860415098723,-0.22516815636742393,0.15726797555077354,-0.0618020465581548,3.7929934525316766,-48.953512248383895,0.19121806595909907,8,0.05450010299682617,-0.050499916076660156,-0.4087498188018799,-0.25799989700317205,0.7890005111694336,2,0.03759906926570111,1.864190263142403,8.968999862670898,1.3384538638731165,9.06999969482422,-1.4210543927454031,9.081000328063963,0.03759906926570111
4279,2016-08-18,8.932000160217285,8.95199966430664,8.87399959564209,8.925999641418457,7870123.0,0.011551555763595012,2.391342206742132,-0.04412156571252261,56.1194170065611,53.636043284687055,0.024192520836237463,-0.07032144890986203,-0.2911317804285556,0.1988160016418128,6.191369385683139,0.12199974060058594,0.016719950870385247,0.060300159454346414,-0.3209973406687556,0.44159765957744845,-0.13034859060720372,0.25094890951589655,-0.12869813094141236,38.965493427867685,-16.660132234815237,0.190648750061551,8,0.032000064849853516,-0.15250015258789062,-0.5122501850128174,-0.375,0.5970001220703125,3,0.020376193120540398,-1.3797578376812294,8.829999923706055,1.864190263142403,8.968999862670898,1.3384538638731165,9.06999969482422,0.020376193120540398
4280,2016-08-19,8.786999702453612,8.930000305175781,8.703000068664549,8.920000076293945,10504334.0,-0.01623381719242445,1.9673072248228465,-22.164812460267303,50.034064418154976,53.134220345909846,0.18311983069968285,0.06676059577607774,-0.14650073158091637,0.3363854220376101,6.319080879704235,0.22900009155273615,0.06726319709773065,-0.07750029563903915,-0.45952064530665027,0.30452005402857196,-0.2685104704728456,0.1135098791947673,0.42000007629394887,21.37397170520993,-36.25793633698285,0.19101017483380564,8,0.11900043487549006,-0.007499694824216974,-0.36724972724914373,-0.22999954223632635,0.5440006256103516,4,0.035507031435437986,2.391342206742132,8.932000160217285,-1.3797578376812294,8.829999923706055,1.864190263142403,8.968999862670898,0.035507031435437986
4281,2016-08-22,8.770000457763674,8.890000343322754,8.718999862670897,8.776000022888184,7041568.0,-0.0019345903340808324,-2.1666534212826116,0.04510938541956571,63.93731334604354,54.15778003910963,0.20839532112200132,0.07666428177744855,-0.12540156235489164,0.34684912817179914,6.438432400823945,0.17100048065185725,0.1008832931843493,-0.08749957084655513,-0.4711366763155542,0.29613753462244397,-0.2793181235810547,0.10431898188794442,0.426919326782226,19.30846268853705,-43.26698495851538,0.19181855273449985,8,0.1359996795654279,0.00949954986572088,-0.3502504825592059,-0.2130002975463885,0.47599983215331854,0,0.04823253819155515,1.9673072248228465,8.786999702453612,2.391342206742132,8.932000160217285,-1.3797578376812294,8.829999923706055,0.04823253819155515
4282,2016-08-23,8.817999839782715,8.873000144958496,8.74899959564209,8.800000190734863,14874825.0,0.005473133353892656,-1.0666613685130732,-3.0001589572413905,64.37177252298842,55.05077191319494,0.14701045132039958,0.020667284491310056,-0.1648546555892203,0.29766840151232365,6.624732543745343,0.12400054931640625,0.11007093148466573,-0.0337502002716068,-0.4160676811593085,0.3485672806160949,-0.22490894071545675,0.15740854017224315,0.36904155044555864,37.82888442028226,-28.76781284658646,0.1911587404438508,8,0.08800029754638672,-0.03849983215332031,-0.39824986457824707,-0.2609996795654297,0.5220003128051758,1,0.03742344405782916,-2.1666534212826116,8.770000457763674,1.9673072248228465,8.786999702453612,2.391342206742132,8.932000160217285,0.03742344405782916
4283,2016-08-24,8.869999885559082,8.906000137329102,8.73799991607666,8.789999961853027,16314262.0,0.005897034103104382,1.210523013602369,4.444526862350323,61.308407050068034,55.81532719269052,0.0832258832103836,-0.05685129312859161,-0.21094517945939195,0.24426643817250593,6.105609016216339,0.1680002212524414,0.10960860999298383,0.03259983062744176,-0.32201751563552605,0.3872171768904096,-0.14470884250404126,0.20990850375892478,0.3073606782379166,67.06830847009732,-1.2243035125754602,0.17730867313148346,8,0.03600025177001953,-0.0904998779296875,-0.4029998779296875,-0.3129997253417969,0.5250005722045898,2,0.055806075754856854,-1.0666613685130732,8.817999839782715,-2.1666534212826116,8.770000457763674,1.9673072248228465,8.786999702453612,0.055806075754856854
4284,2016-08-25,8.850000381469727,8.864999771118164,8.760000228881836,8.822999954223633,7312563.0,-0.0022547355521296275,2.684245750234239,0.3375056624466538,51.61651805126886,55.42709630399617,0.07488732433469103,-0.0299606750335073,-0.18343808357897196,0.26284526556757726,6.411208910710172,0.1099996566772461,0.09706369600612952,0.007250308990478516,-0.34458813947836475,0.3590887574593218,-0.16866891524394312,0.18316953322490015,0.31787297242462387,64.7577795796278,-0.7958174421112147,0.1759192242344217,8,0.04949951171875,-0.07050037384033203,-0.36950039863586426,-0.2930002212524414,0.16499996185302734,3,0.08689265765636645,1.210523013602369,8.869999885559082,-1.0666613685130732,8.817999839782715,-2.1666534212826116,8.770000457763674,0.08689265765636645
4285,2016-08-26,8.937000274658203,8.97700023651123,8.8100004196167,8.859999656677246,6300709.0,0.00983049598174457,1.1273788625195138,2.8518296128849956,54.21941395184139,55.437695234770594,-0.03876347937169555,-0.10925168150415132,-0.26321535724617995,0.1716748405420745,6.562288628313509,0.16699981689453125,0.08244122052358094,0.0858001708984375,-0.2665965283764766,0.4381968701733516,-0.09039817873902045,0.26199852053589545,0.22157561353155053,84.49616128161824,20.29954272629439,0.1761983496374572,8,-0.060500144958496094,-0.1575002670288086,-0.39550042152404785,-0.38000011444091797,0.1529998779296875,4,0.06624146687206367,2.684245750234239,8.850000381469727,1.210523013602369,8.869999885559082,-1.0666613685130732,8.817999839782715,0.06624146687206367
4286,2016-08-29,8.880000114440918,8.920000076293945,8.824999809265137,8.883999824523926,5001975.0,-0.006377996919046169,1.5,-0.051943869905004894,42.906981128309255,55.328673604198144,-0.01290629786723585,-0.047271863037705586,-0.20840367654222902,0.2241785812964956,6.661459396581779,0.1120004653930664,0.06357261750417287,0.02410001754760671,-0.3271407698845845,0.37534080497979794,-0.1515203761684898,0.1997204112637032,0.26946425735833124,59.41422928055544,-0.29874791849631777,0.17562039371609575,8,-0.02500009536743164,-0.10050010681152344,-0.29975008964538574,-0.3229999542236328,0.194000244140625,0,0.05078831169040354,1.1273788625195138,8.937000274658203,2.684245750234239,8.850000381469727,1.210523013602369,8.869999885559082,0.05078831169040354
4287,2016-08-30,8.968000411987305,9.062000274658203,8.895000457763672,8.897000312805176,14312716.0,0.009909943289671652,-3.4533397759495443,-17.751311397234144,48.25765532965222,54.75239364498753,-0.11294013888030463,-0.09958063389983529,-0.3004196998549098,0.13098233206017973,6.452355249281871,0.18200016021728516,0.04363460613643966,0.08620028495788645,-0.21129916644093427,0.3836997363567072,-0.06254944074152391,0.23495001065729681,0.1725346737492508,70.98772881535533,14.797909272485178,0.14874972569941047,8,-0.08550024032592773,-0.18850040435791016,-0.38650035858154297,-0.42750024795532227,0.011999130249023438,1,0.030999092903485126,1.5,8.880000114440918,1.1273788625195138,8.937000274658203,2.684245750234239,8.850000381469727,0.030999092903485126
4288,2016-08-31,9.029999732971193,9.119999885559082,8.944000244140625,8.958999633789062,15673774.0,0.006913394082923574,-2.4851801142533403,1.000000000000025,47.255077885201885,53.767467075947614,-0.16046009992476407,-0.12498580435318019,-0.36769914248134583,0.06177960343904054,6.123628754359755,0.17599964141845703,0.026377405463675174,0.12089962959289657,-0.11716966985779997,0.3589689290435931,0.0018649798675482998,0.23993427931824485,0.10178465242392143,74.99993377255424,23.345859371556458,0.11903464972534865,8,-0.11849975585937678,-0.25049972534179865,-0.43849968910217463,-0.5029997825622576,-0.13700008392334162,2,0.03433005855856175,-3.4533397759495443,8.968000411987305,1.5,8.880000114440918,1.1273788625195138,8.937000274658203,0.03433005855856175
4289,2016-09-01,9.036999702453613,9.15999984741211,9.006999969482422,9.13599967956543,12947154.0,0.0007751904417960809,1.0816265626925996,-1.3943639269835377,47.649536509670305,53.50251953056043,-0.1687448902352351,-0.10516537427211503,-0.38825968254579557,0.04684123585037092,6.28808146517934,0.1529998779296875,0.03621480893886719,0.10744962692260707,-0.09681690010682331,0.31171615395203744,0.005316363407892766,0.20958289043732137,-0.3339996337890643,64.85704398625617,17.27661099988211,0.10213326351471487,9,-0.09749984741210938,-0.28099966049194336,-0.40199971199035645,-0.5099997520446777,-0.3429994583129883,3,0.03961500133864759,-2.4851801142533403,9.029999732971193,-3.4533397759495443,8.968000411987305,1.5,8.880000114440918,0.03961500133864759
4290,2016-09-02,9.177000045776367,9.177000045776367,8.946999549865723,9.04800033569336,13316421.0,0.015491905270810458,2.565907175491254,-1.3030276758277222,55.023497132704996,52.51209550685614,-0.2767042999978422,-0.22886145421576742,-0.49256780172593473,-0.10141783416950645,6.824501369785304,0.23000049591064453,0.04357251671534179,0.2296499729156487,0.004259336993117202,0.4550406088381802,0.11695465495438384,0.34234529087691357,-0.4648599815368666,100.0,54.763520973654366,0.11269531796126557,9,-0.21950006484985352,-0.41249990463256836,-0.5452501773834229,-0.6500000953674316,-0.38000011444091797,4,-0.017652795210366445,1.0816265626925996,9.036999702453613,-2.4851801142533403,9.029999732971193,-3.4533397759495443,8.968000411987305,-0.017652795210366445
4291,2016-09-05,9.335000038146973,9.368000030517578,9.229999542236328,9.243000030517578,12745458.0,0.017216954514817084,-1.3389718183508037,0.7131799565300962,66.31018588169502,52.727474768934655,-0.3868077324657637,-0.36808679217577733,-0.6100148042999756,-0.2641272187130692,7.331248435104806,0.19099998474121094,0.04340916975663944,0.36374998092651367,0.08390427253220167,0.6435956893208257,0.22382712672935767,0.5036728351236697,-0.6042655746459982,93.02325112505444,43.47098243853983,0.13992285419715628,9,-0.2820000648498535,-0.47499990463256836,-0.7120001316070557,-0.8080000877380371,-0.5200004577636719,0,-0.02624530097031641,2.565907175491254,9.177000045776367,1.0816265626925996,9.036999702453613,-2.4851801142533403,9.029999732971193,-0.02624530097031641
4292,2016-09-06,9.347000122070312,9.460000038146973,9.30500030517578,9.321000099182127,11850292.0,0.0012854937197968042,-4.344854234835388,0.28260892100054796,75.97993735455262,54.35764480276629,-0.35299947392867814,-0.371987057800677,-0.5861924551125135,-0.28549310369467484,7.843823837736961,0.15499973297119318,0.06632944539565067,0.3585000514984138,0.03202574385675838,0.6849743591400692,0.19526289767758698,0.5217372053192406,-0.5780297245483421,78.10078271557022,21.820070042407508,0.16323715382082762,9,-0.2369999885559082,-0.44099998474121094,-0.696250319480896,-0.820000171661377,-0.5950002670288086,1,-0.029207206582158585,-1.3389718183508037,9.335000038146973,2.565907175491254,9.177000045776367,1.0816265626925996,9.036999702453613,-0.029207206582158585
4293,2016-09-07,9.559000015258787,9.592000007629396,9.366999626159668,9.402000427246094,16686376.0,0.022681062417865716,1.0179445071675228,6.03844037706734,78.37107040369393,57.33037284192463,-0.5106912350519597,-0.569224012850869,-0.7749967172282624,-0.5086909999583415,8.431575277743816,0.2449998855590838,0.07899564888014687,0.5425999641418446,0.12811823332292782,0.9570816949607615,0.33535909873238623,0.749840829551303,-0.7347472464868172,94.88372574416061,34.90858096913278,0.2072408654094587,9,-0.3579998016357404,-0.5869998931884748,-0.8990000486373884,-1.0320000648498517,-0.8579998016357386,2,-0.06057123884278848,-4.344854234835388,9.347000122070312,-1.3389718183508037,9.335000038146973,2.565907175491254,9.177000045776367,-0.06057123884278848
4294,2016-09-08,9.75,9.76200008392334,9.579999923706056,9.609999656677246,22749611.0,0.019981167950237966,1.2195072310384916,0.8917242719862091,91.83326994827308,61.509690174861475,-0.6264818643802936,-0.7457704621699559,-0.9443265443663265,-0.7108660105212721,9.106567102970132,0.20300006866455256,0.09537475764396497,0.7001499652862542,0.17146850497111465,1.2288314256013937,0.4358092351286835,0.9644906954438248,-0.8489725073422871,98.52759802946443,32.27880536118292,0.26434073015757004,9,-0.4565000534057617,-0.6189999580383301,-1.0630000829696655,-1.2230000495910645,-0.8859996795654297,3,-0.08789747189252806,1.0179445071675228,9.559000015258787,-4.344854234835388,9.347000122070312,-1.3389718183508037,9.335000038146973,-0.08789747189252806
4295,2016-09-09,9.727999687194824,9.798999786376953,9.640000343322754,9.720999717712402,19073378.0,-0.0022564423389923594,1.1342183079660517,0.049999659402865104,91.43598209136964,66.9018013929793,-0.5369440156599801,-0.7091729579027728,-0.9070736991743331,-0.6981265366206806,9.763137485119833,0.15899944305419922,0.11689780330030786,0.6457996845245368,0.03611803979284822,1.2554813292562255,0.34095886215869164,0.950640506890382,-0.7236554835852367,87.5219562885492,14.702032745321702,0.3048408223658446,9,-0.3809995651245117,-0.49849987030029297,-1.0299997329711914,-1.2009997367858887,-0.9449996948242188,4,-0.10629106458702653,1.2195072310384916,9.75,1.0179445071675228,9.559000015258787,-4.344854234835388,9.347000122070312,-0.10629106458702653
4296,2016-09-12,9.5,9.590999603271484,9.486000061035156,9.545999526977539,19881841.0,-0.023437468598497713,-1.837848287238704,-6.571389645776566,75.52396785773686,69.9313916738776,-0.23663303942057112,-0.4714800115217308,-0.6649635882129292,-0.47962593852336255,10.216954893126214,0.24199962615966797,0.15172668199351236,0.3962999820709232,-0.24126010215933213,1.0338600663011785,0.07751993995579554,0.7150800241860509,-0.3844040148029819,39.47366388929666,-36.21205227439381,0.31878004211512756,9,-0.12849998474121094,-0.24900007247924805,-0.8020000457763672,-0.9730000495910645,-0.5979995727539062,0,-0.0740000072278475,1.1342183079660517,9.727999687194824,1.2195072310384916,9.75,1.0179445071675228,9.559000015258787,-0.0740000072278475
4297,2016-09-13,9.21500015258789,9.564000129699707,9.21500015258789,9.539999961853027,21073250.0,-0.02999998393811676,-1.147693427272754,7.065285897914334,60.99427734369064,71.45796939148747,0.0973228577487113,-0.17613607823738242,-0.35991197566004374,-0.20720415331427056,10.582981203660145,0.3489999771118164,0.17355845621014154,0.09900012016296422,-0.5371083397687002,0.7351085800946286,-0.21905410980286888,0.4170543501287973,-0.003727635225681425,0.0,-73.60423282003201,0.31805422996583227,9,0.15799951553344727,0.03599977493286133,-0.5170001983642578,-0.6880002021789551,-0.24900054931640625,1,-0.04340754916778333,-1.837848287238704,9.5,1.1342183079660517,9.727999687194824,1.2195072310384916,9.75,-0.04340754916778333
4298,2016-09-14,9.161999702453613,9.302000045776367,9.145000457763672,9.277000427246094,18421213.0,-0.005751540885150508,-1.1073881346928065,0.3538485916422868,59.73780508495261,72.80111034429662,0.19111431409332624,-0.10222908016777232,-0.2804856551330257,-0.16878244436704648,11.30017249359293,0.1569995880126953,0.21424655498098844,0.029399681091309304,-0.5924515594689481,0.6512509216515667,-0.2815259391888194,0.340325301371438,0.6370000839233398,2.5992755567480548,-69.14460712951809,0.31092562028012843,9,0.2109999656677246,0.08900022506713867,-0.5144996643066406,-0.6364994049072266,-0.057000160217285156,2,-0.04475003937211541,-1.147693427272754,9.21500015258789,-1.837848287238704,9.5,1.1342183079660517,9.727999687194824,-0.04475003937211541
4299,2016-09-15,9.11400032043457,9.196999549865724,9.050999641418457,9.170000076293944,21718191.0,-0.005238963499004323,1.654575089733088,0.48695132974531363,55.66219055917175,72.87207628057068,0.28070389783643357,-0.04205160134218744,-0.21194062233714028,-0.13527796645150403,11.914308646623963,0.1459999084472674,0.24519121477420924,-0.027699708938598633,-0.6424772942664418,0.5870778763892446,-0.33508850160252024,0.279689083725323,0.6719194793701178,8.422549038357333,-59.1591517607864,0.3073887926639212,9,0.31099939346313477,0.13699960708618164,-0.4575002193450928,-0.5885000228881836,-0.004000663757324219,3,-0.04531491027990542,-1.1073881346928065,9.161999702453613,-1.147693427272754,9.21500015258789,-1.837848287238704,9.5,-0.04531491027990542
4300,2016-09-16,9.098999977111816,9.173999786376953,9.043999671936037,9.170999526977539,45898497.0,-0.001645857230125558,2.3333333333332877,1.2857118528610763,57.199206964268235,71.85974528974548,0.3167902510259619,-0.002612449479546086,-0.18136786035169905,-0.12825281458400895,11.88117127256906,0.1300001144409162,0.2751137974784008,-0.058300065994263406,-0.6506039160451369,0.5340037840566101,-0.35445199101969926,0.23785185903117245,0.6575230163574233,10.054901659951135,-56.14087908087368,0.29615192502543647,9,0.32249975204467773,0.15199995040893555,-0.3852498531341553,-0.6665000915527344,0.11400032043457031,4,-0.025826976290623027,1.654575089733088,9.11400032043457,-1.1073881346928065,9.161999702453613,-1.147693427272754,9.21500015258789,-0.025826976290623027
4301,2016-09-19,9.192999839782717,9.246999740600586,9.163000106811523,9.204000473022461,10538570.0,0.0103307905162493,-1.366183561901436,0.1527875279812196,57.3673708370416,69.79168234335538,0.22409541037531788,-0.06671808230805887,-0.26292748843838787,-0.22953869070569155,11.956859080450508,0.14799976348876953,0.30928223363234864,0.014549827575685015,-0.5490365033717044,0.5781361585230744,-0.2672433378980088,0.29634299304937883,0.5207717543945307,28.653853207644158,-35.409999426774306,0.28179316547369426,9,0.22849988937377752,0.05800008773803533,-0.45874977111816584,-0.8044996261596697,0.036000251770017755,0,-0.04459913570734941,2.3333333333332877,9.098999977111816,1.654575089733088,9.11400032043457,-1.1073881346928065,9.161999702453613,-0.04459913570734941
4302,2016-09-20,9.14799976348877,9.239999771118164,9.116000175476074,9.18000030517578,18330415.0,-0.004895037210727371,-1.5833325054886105,2.9089726918078505,53.907285186471654,67.07348398588623,0.2658563496601616,0.004503258341699734,-0.21397426525975938,-0.18804073981892877,11.96044723357908,0.12399959564208984,0.3248689564450249,-0.04695024490356481,-0.5848405227797038,0.49094003297257416,-0.3158953838416352,0.22199489403450556,0.5255855153540043,40.310054595926886,-21.446356807587733,0.26894513893806965,9,0.2734999656677246,0.10300016403198242,-0.39299964904785156,-0.7594995498657227,0.10599994659423828,1,-0.026891051880488792,-1.366183561901436,9.192999839782717,2.3333333333332877,9.098999977111816,1.654575089733088,9.11400032043457,-0.026891051880488792
4303,2016-09-21,9.364999771118164,9.39799976348877,9.256999969482422,9.300000190734863,14652129.0,0.023721033366821853,1.1526757569360018,-2.031202503352817,59.53488423670856,63.484774462379065,0.020610878786309073,-0.1828879390847753,-0.41922777896252583,-0.4049853804144945,12.359291640696219,0.25,0.3185989026817886,0.14529976844787562,-0.3748968264839032,0.6654963633796545,-0.1147985290180138,0.40539806591376504,0.2708103713102048,90.67797066778732,28.10284689680806,0.2600982974658894,9,0.05649995803833008,-0.11399984359741211,-0.5729997158050537,-1.0154995918273926,-0.20699977874756037,2,-0.042605464772909385,-1.5833325054886105,9.14799976348877,-1.366183561901436,9.192999839782717,2.3333333333332877,9.098999977111816,-0.042605464772909385
4304,2016-09-22,9.619000434875488,9.67300033569336,9.418999671936037,9.425000190734863,17191466.0,0.02712233528725405,-1.4660105181289835,2.9846384083806505,62.050170324930335,60.21968426610803,-0.28376742479388817,-0.3966600926639643,-0.6616409983756242,-0.6592733736431597,13.122517363224622,0.3080005645751953,0.3084847175764942,0.36085042953491175,-0.1579673224003102,0.8796681814701337,0.10144155356730167,0.6202593055025218,-0.5750007629394513,91.41496918376782,32.18693983716015,0.2594088759676107,9,-0.260500431060791,-0.36800050735473633,-0.7870004177093506,-1.2695002555847168,-0.3810005187988281,3,-0.05343599848229075,1.1526757569360018,9.364999771118164,-1.5833325054886105,9.14799976348877,-1.366183561901436,9.192999839782717,-0.05343599848229075
4305,2016-09-23,9.529000282287598,9.600000381469727,9.486000061035156,9.543999671936037,15958346.0,-0.009356497402950303,-1.2574358393292164,-0.07731634418751898,55.4926433183964,57.99398153951464,-0.2514014425186595,-0.27408736389145716,-0.5605379164893023,-0.5701826099974863,14.417035512415794,0.13300037384033203,0.27263918336044135,0.24125027656555176,-0.2678802219033063,0.7503807750344098,-0.01331497266887638,0.4958155257999799,-0.4724205970764146,74.14721508345932,18.4011674335527,0.2545652492344289,9,-0.1705002784729004,-0.2780003547668457,-0.657250165939331,-1.1825003623962402,-0.2690000534057617,4,-0.043971100136200536,-1.4660105181289835,9.619000434875488,1.1526757569360018,9.364999771118164,-1.5833325054886105,9.14799976348877,-0.043971100136200536
4306,2016-09-26,9.331000328063963,9.5,9.295000076293944,9.4399995803833,23341375.0,-0.02077867020233748,-1.2651955825324317,7.266912512715432,49.590169340650654,56.72685842806575,-0.08928433181560358,-0.04275950051262711,-0.35289436916164263,-0.37351815579836156,15.460116986323147,0.23400020599365412,0.192844500445279,0.02070031166076447,-0.45096112202956284,0.4923617453510918,-0.21513040518440008,0.256531028505929,-0.2620922298431356,38.599657225236264,-13.727177428589052,0.23583071684516396,9,0.027499675750734198,-0.07200050354003729,-0.488250255584715,-0.9845004081726056,-0.1529998779296875,0,-0.012646021473461833,-1.2574358393292164,9.529000282287598,-1.4660105181289835,9.619000434875488,1.1526757569360018,9.364999771118164,-0.012646021473461833
4307,2016-09-27,9.246000289916992,9.41800022125244,9.199999809265137,9.41800022125244,10509588.0,-0.009109423980119713,1.5348895234399142,1.5779918455911526,41.42466864403775,54.69206549018632,0.0006431521313725597,0.06760141914045548,-0.2555579266972714,-0.2932674554093211,15.741707286527568,0.2180004119873029,0.10674326979627935,-0.07819972038269007,-0.5230078167172785,0.3666083759518983,-0.3006037685499834,0.14420432778460324,-0.16501034694671368,9.725249356320958,-35.68097005035768,0.2224040481672939,9,0.11249971389770508,0.022499561309814453,-0.40325021743774414,-0.8995003700256348,-0.2330007553100586,1,-0.0018386543187541848,-1.2651955825324317,9.331000328063963,-1.2574358393292164,9.529000282287598,-1.4660105181289835,9.619000434875488,-0.0018386543187541848
4308,2016-09-28,9.34000015258789,9.4350004196167,9.288999557495117,9.31700038909912,13522821.0,0.010166543340195178,-2.6961576069242748,-0.13371960854981627,38.13658288905817,52.7447757490626,-0.07314390233384316,-0.002090373982303717,-0.34032356660916463,-0.38992156170160364,15.805479389242244,0.18900012969970703,0.0519952749269752,0.00030012130737233633,-0.4223976008462351,0.4229978434609798,-0.2110487397694314,0.21164898238417607,-0.24717000176315018,29.598348310506335,-8.712942609355881,0.21134886107680403,9,0.01849985122680664,-0.07150030136108398,-0.4972500801086426,-0.9935002326965332,-0.3319997787475586,2,-0.009207756006412326,1.5348895234399142,9.246000289916992,-1.2651955825324317,9.331000328063963,-1.2574358393292164,9.529000282287598,-0.009207756006412326
4309,2016-09-29,9.395000457763672,9.508999824523926,9.380000114440918,9.40999984741211,18756040.0,0.005888683541460216,-4.733310727758234,-0.6521540821826424,40.54517008268968,50.89432720666497,-0.09397501873388059,-0.03045650993419713,-0.38355155741983715,-0.45057245546038516,15.799540495891856,0.16899967193603516,0.03900528956246774,0.03740038871765172,-0.3609437897717509,0.43574456720705435,-0.1617717005270496,0.23657247796235303,-0.29056690324155987,48.75009238706724,15.975262735042662,0.1991720892447017,9,-0.0005002021789550781,-0.11550045013427734,-0.5522503852844238,-1.0485005378723145,-0.5329999923706055,3,-0.025226232447622676,-2.6961576069242748,9.34000015258789,1.5348895234399142,9.246000289916992,-1.2651955825324317,9.331000328063963,-0.025226232447622676
4310,2016-09-30,9.015000343322754,9.079999923706056,8.942000389099121,9.039999961853027,38597675.0,-0.040447056511519364,1.6285740236148405,1.6667090539165819,37.32359153648166,48.66724061771387,0.3049225541272289,0.3549849754720622,-0.0009166617288425272,-0.08078924789005093,16.18605602766237,0.4530000686645508,0.02266628391220138,-0.3344997406005863,-0.7543159685732874,0.08531648737211484,-0.544407854586936,-0.12459162661423662,0.6579999923706055,12.874784287737452,-18.265641002313217,0.20990811398635012,9,0.29250001907348633,0.28949975967407227,-0.17550039291381836,-0.6685004234313965,-0.02200031280517578,4,0.024736501859268234,-4.733310727758234,9.395000457763672,-2.6961576069242748,9.34000015258789,1.5348895234399142,9.246000289916992,0.024736501859268234
4311,2016-10-03,9.09000015258789,9.095000267028807,8.951000213623047,8.991000175476074,13822708.0,0.008319446079742887,1.6421978214270625,-3.9600595101853973,46.33000807514703,47.8253209386778,0.2388984769030067,0.2747772553701555,-0.07167886853423511,-0.15906317534462389,15.75537486145281,0.14400005340575994,0.020112293106658186,-0.24724993705749476,-0.6828488897091418,0.1883490155941523,-0.4650494133833192,-0.029450460731670347,0.5683801841735843,26.102277046869695,-8.606363630889923,0.21779947632582378,10,0.2175002098083496,0.2219996452331543,-0.26200008392333984,-0.7435002326965332,-0.11999988555908203,0,0.0187018782662558,1.6285740236148405,9.015000343322754,-4.733310727758234,9.395000457763672,-2.6961576069242748,9.34000015258789,0.0187018782662558
4312,2016-10-04,9.074000358581543,9.1899995803833,9.060999870300293,9.104999542236328,13286333.0,-0.0017601533264872682,-3.5262928943097593,-0.31312313961217236,47.35896384968356,46.47244089567502,0.27188967975256517,0.2838279364067944,-0.05228148545010214,-0.14815629395567242,14.813046466432603,0.1289997100830078,0.016320946632815136,-0.249599742889405,-0.7007443783732885,0.2015448925944785,-0.47517206063134765,-0.024027425147462367,0.5700523792266843,23.280441079015443,-14.849949920754216,0.22557231774194209,10,0.23350000381469727,0.27299976348876953,-0.25675034523010254,-0.7275004386901855,-0.2239999771118164,1,0.011461327688220502,1.6421978214270625,9.09000015258789,1.6285740236148405,9.015000343322754,-4.733310727758234,9.395000457763672,0.011461327688220502
4313,2016-10-05,8.979999542236328,9.006999969482422,8.887999534606934,8.994000434875488,19909579.0,-0.01035935779485786,4.950027418162745,0.4516535917551146,46.08642998634109,44.698691969165104,0.3414411935173849,0.3501813835592671,0.036873379612565316,-0.059926542214839174,13.56565242629858,0.18600082397460938,0.0029034039433568637,-0.3146505355834961,-0.7763774285693081,0.14707635740231595,-0.5455139820764021,-0.08378708909059007,0.6500121485977175,14.81480912701216,-25.955048861671848,0.23086344649290644,10,0.26400041580200195,0.36350011825561523,-0.14899945259094238,-0.6334996223449707,-0.3989992141723633,2,0.0036748322998674254,-3.5262928943097593,9.074000358581543,1.6421978214270625,9.09000015258789,1.6285740236148405,9.015000343322754,0.0036748322998674254
4314,2016-10-06,8.892999649047852,9.038999557495117,8.85200023651123,9.020000457763672,26833013.0,-0.009688184590576299,1.2666720612204794,9.070907976295892,44.22645257478508,43.446892997652746,0.35160258633400154,0.3896632413380825,0.13126294721029907,0.023851386374975192,11.762341263445048,0.18699932098388672,-0.0029689304607742883,-0.35880041122436523,-0.8012618809311931,0.08366105848246264,-0.5800311460777792,-0.1375696763709513,0.7073315555371096,12.130027255952012,-31.181489206092227,0.22123073485341385,10,0.28750038146972656,0.43250036239624023,-0.047499656677246094,-0.5464997291564941,-0.5439996719360352,3,0.012931601184173358,4.950027418162745,8.979999542236328,-3.5262928943097593,9.074000358581543,1.6421978214270625,9.09000015258789,0.012931601184173358
4315,2016-10-07,8.694000244140625,8.913999557495117,8.659999847412111,8.890999794006348,22160052.0,-0.0223770845339607,1.0905405352370117,1.5511676804085004,36.79197035886709,42.02487088856568,0.4690240845023492,0.5346372786915854,0.3346860594039569,0.2172573853275317,9.963969516051865,0.25399971008300604,-0.044778541149218754,-0.5060998439788822,-0.9558563934740221,-0.05634329448374231,-0.7309781187264512,-0.28122156923131314,0.8614311023599122,6.415172426202351,-37.14969916021324,0.22487827474756988,10,0.3904995918273926,0.5354995727539062,0.15374970436096191,-0.3475003242492676,-0.33500003814697266,4,0.01932369640381215,1.2666720612204794,8.892999649047852,4.950027418162745,8.979999542236328,-3.5262928943097593,9.074000358581543,0.01932369640381215
4316,2016-10-10,8.79699993133545,8.812999725341797,8.666999816894531,8.730999946594237,11177517.0,0.011847214665566819,1.9796029583495522,-0.33502606877121865,40.98613915314527,41.97614538957762,0.31548740502339356,0.3966042966181469,0.2368178501107696,0.11078719233039536,8.99413650678547,0.14599990844726562,-0.11530110138720673,-0.36795015335082937,-0.8287672434583087,0.09286693675664992,-0.598358698404569,-0.13754160829708972,0.6867968952380146,25.849085461857257,-17.378670316310668,0.23040854505373973,10,0.28749990463256836,0.43249988555908203,0.06400012969970703,-0.4505000114440918,-0.7620000839233381,0,0.022280334285778913,1.0905405352370117,8.694000244140625,1.2666720612204794,8.892999649047852,4.950027418162745,8.979999542236328,0.022280334285778913
4317,2016-10-11,8.8149995803833,8.88700008392334,8.682000160217285,8.741999626159668,9343870.0,0.0020461122187502845,-1.1243638016741282,1.1060601681934794,34.26773040262184,41.5462728910847,0.2569409762452324,0.3658588793460318,0.23509659217198475,0.08713510662026636,9.217082513357857,0.2049999237060547,-0.16937884501601985,-0.3299504756927494,-0.8156695147566868,0.15576856337118805,-0.5728099952247181,-0.08709095616078066,0.6028934878572549,40.897058453486046,3.5197725140400635,0.2428595195319683,10,0.2695002555847168,0.41450023651123047,0.14150047302246094,-0.4054994583129883,-0.7969999313354474,1,0.01758374294088938,1.9796029583495522,8.79699993133545,1.0905405352370117,8.694000244140625,1.2666720612204794,8.892999649047852,0.01758374294088938
4318,2016-10-12,8.751999855041504,8.873000144958496,8.729999542236326,8.845000267028809,8393430.0,-0.007146877860549794,-1.0875842289914515,-1.2739790452799624,22.157963337727054,39.50324991942218,0.25452772241718336,0.41799853326176617,0.31288216936435553,0.14003495115345466,9.76425698401769,0.14300060272216975,-0.20180486415729604,-0.3724502086639401,-0.888783098963934,0.1438826816360539,-0.6306166538139362,-0.11428376351394398,0.6052617555327764,24.274426914269544,-6.008553397297721,0.25816644514999676,10,0.17299985885620117,0.47749996185302734,0.256000280380249,-0.24099993705749512,-0.630000114440918,2,0.0111975009199492,-1.1243638016741282,8.8149995803833,1.9796029583495522,8.79699993133545,1.0905405352370117,8.694000244140625,0.0111975009199492
4319,2016-10-13,8.701000213623049,8.718000411987305,8.604999542236326,8.708999633789062,11576573.0,-0.005827198613249207,7.692048122065865,0.08601488955883158,22.727247026361795,37.8814338627422,0.21985035063714697,0.46005822906215066,0.3737376322193615,0.17924227106690438,10.894460450969301,0.14700031280517756,-0.21392464327907135,-0.4027998447418195,-0.9528276868343291,0.14722799735069003,-0.6778137657880734,-0.12778592369556563,0.6004804558982588,31.068176908121092,6.07208754966998,0.27501392104625466,10,0.1964993476867658,0.500999450683592,0.38549995422363104,-0.002000093460084784,-0.7160000801086452,3,-0.013791504725077619,-1.0875842289914515,8.751999855041504,-1.1243638016741282,8.8149995803833,1.9796029583495522,8.79699993133545,-0.013791504725077619
4320,2016-10-14,8.86400032043457,8.88700008392334,8.708000183105469,8.729000091552733,11667762.0,0.018733490726309254,-1.0225972262632141,-16.876251788272924,34.254876250532945,36.53975254889619,0.03707745012627761,0.29360302383200576,0.21646871440732873,0.005756972640668323,11.830531606520644,0.1859998703002912,-0.2260801973574189,-0.22804975509643555,-0.7884518870686001,0.33235237687572905,-0.5082508210825178,0.05215131088964675,0.3678322363582396,91.84407116696376,65.73623766661493,0.28020106598608246,10,0.03349924087524414,0.3379993438720703,0.3482496738433838,0.007999658584594727,-0.9340004920959482,4,-0.058100217137346144,7.692048122065865,8.701000213623049,-1.0875842289914515,8.751999855041504,-1.1243638016741282,8.8149995803833,-0.058100217137346144
4321,2016-10-17,8.782999992370605,8.89900016784668,8.779999732971191,8.8149995803833,11910939.0,-0.009138123323081504,-5.263163178236209,-0.23703358340750474,34.3475129332885,35.09403578040784,0.07817063295623683,0.3608112591919017,0.30121659200750805,0.07550304127290808,12.48075105731397,0.11900043487548828,-0.2529590810814675,-0.2885500907897942,-0.8632181808932824,0.28611799931369397,-0.5758841358415374,-0.0012160457380510081,0.3861492629665566,60.54424196028335,31.02719326013972,0.287334045051744,10,0.03899955749511719,0.3559999465942383,0.5052499771118164,0.1294999122619629,-0.8010001182556152,0,-0.04827505257261333,-1.0225972262632141,8.86400032043457,7.692048122065865,8.701000213623049,-1.0875842289914515,8.751999855041504,-0.04827505257261333
4322,2016-10-18,8.902000427246094,8.902000427246094,8.782999992370605,8.833000183105469,15277198.0,0.013548950811665517,2.449275762936754,-2.1562853907134767,35.43883611129074,33.91096979429115,-0.07576084974522601,0.23445695524441845,0.18274928589945105,-0.051746913347672674,13.379312912684608,0.11900043487548828,-0.24157330198318405,-0.15724968910217285,-0.7355471838403158,0.4210478056359701,-0.44639843647124344,0.13189905826689774,0.2107338567809851,100.0,67.58123232487361,0.28914874736907137,10,-0.0800008773803711,0.23699951171875,0.40924954414367676,0.01049947738647461,-0.9740004539489746,1,-0.09739390454086916,-5.263163178236209,8.782999992370605,-1.0225972262632141,8.86400032043457,7.692048122065865,8.701000213623049,-0.09739390454086916
4323,2016-10-19,8.965999603271484,8.965999603271484,8.845000267028809,8.911999702453613,18181711.0,0.007189302735766123,3.481465129011179,0.7826044891640866,35.82282693788943,32.97723361241385,-0.15863715125720113,0.1465465441210494,0.12007012683102403,-0.12046587549847487,13.544176861265566,0.12099933624267578,-0.25767289575332697,-0.0733005046844486,-0.6344620283114644,0.48786101894256717,-0.3538812664979556,0.2072802571290584,0.09596120657651852,100.0,66.76998789006444,0.28058076181350783,10,-0.18050003051757812,0.17300033569335938,0.34600019454956055,-0.053499698638916016,-1.051999568939209,2,-0.1057327678084804,2.449275762936754,8.902000427246094,-5.263163178236209,8.782999992370605,-1.0225972262632141,8.86400032043457,-0.1057327678084804
4324,2016-10-20,9.104999542236328,9.137999534606934,8.925000190734863,8.982000350952148,18098014.0,0.015503005254888347,1.2539711373498839,2.277766985147378,53.537708794582656,34.83787121638225,-0.29547473989069317,-0.034715333458267494,-0.018546419080005094,-0.26390426435101944,12.549308707949153,0.2129993438720703,-0.27325646235800605,0.09139947891235423,-0.4008220832770082,0.5836210411017166,-0.1547113021823261,0.33751026000703455,-0.5000000000000018,92.32557159554389,54.185945767316056,0.24611078109468104,10,-0.23350000381469727,0.034000396728515625,0.2070002555847168,-0.19249963760375977,-1.2209997177124023,3,-0.10796264152192392,3.481465129011179,8.965999603271484,2.449275762936754,8.902000427246094,-5.263163178236209,8.782999992370605,-0.10796264152192392
4325,2016-10-21,9.109999656677246,9.17300033569336,9.050000190734863,9.140999794006348,14197369.0,0.0005491614159587321,1.5894434628975265,-0.25203529393521173,50.83192701924092,35.93184764594843,-0.26290720152230307,-0.07664504266781691,-0.02309713396621227,-0.27053262722318827,11.553402218341539,0.1230001449584961,-0.27991155700997616,0.11734962463378906,-0.31446837663101235,0.5491676258985905,-0.09855937599861164,0.33325862526618977,-0.49434011459350735,83.9693174565812,42.47676951579437,0.21590900063240057,10,-0.22099971771240234,0.029000282287597656,0.22800016403198242,-0.19749975204467773,-1.2849998474121085,4,-0.12349062190559634,1.2539711373498839,9.104999542236328,3.481465129011179,8.965999603271484,2.449275762936754,8.902000427246094,-0.12349062190559634
4326,2016-10-24,9.213000297546387,9.265999794006348,9.12600040435791,9.170000076293944,17850227.0,0.011306327634561963,-1.137402357257777,-1.3870977665662296,55.39177605440608,38.27896382948001,-0.3360296463291661,-0.19914972800185637,-0.12408759564294769,-0.37540939558587283,11.562157682532614,0.15600013732910156,-0.2730133490964821,0.22625026702880824,-0.18900979121181294,0.6415103252694294,0.018620237908498538,0.43388029614911794,-0.5750471237182637,89.02701485995,43.36232193312547,0.20763002912031053,10,-0.27750062942504883,-0.07400035858154297,0.12324953079223633,-0.20600032806396484,-1.314000129699707,0,-0.13925978810067485,1.5894434628975265,9.109999656677246,1.2539711373498839,9.104999542236328,3.481465129011179,8.965999603271484,-0.13925978810067485
4327,2016-10-25,9.229000091552734,9.331000328063963,9.21399974822998,9.21500015258789,18430413.0,0.0017366540203638259,-13.624389080939103,0.32557830069416915,60.28079481880957,42.514833994044736,-0.3208706231502738,-0.22818774040672096,-0.134593821292313,-0.3945525605263498,12.082344250038267,0.11800003051757635,-0.2304117699057624,0.2431000709533695,-0.16998951932767703,0.656189661234416,0.03655527581284623,0.44964486609389276,-0.5533641205139173,79.01229964992729,28.228948769578906,0.20654479514052335,10,-0.26100015640258967,-0.09000015258789062,0.10724973678588867,-0.19500017166137695,-1.376999855041504,1,-0.1351175864196944,-1.137402357257777,9.213000297546387,1.5894434628975265,9.109999656677246,1.2539711373498839,9.104999542236328,-0.1351175864196944
4328,2016-10-26,9.253999710083008,9.30500030517578,9.111000061035156,9.220000267028807,16072754.0,0.0027088111693871486,1.8529314830268282,2.428542234332552,65.70933888440692,47.29062197827197,-0.2985709452165288,-0.27400924221763034,-0.14921503916999868,-0.4215761645671421,12.386119583373647,0.19400024414062322,-0.20082501904890648,0.27239971160888743,-0.12672433765124502,0.6715237608690199,0.07283768697882032,0.47196173623895454,-0.5259345904821782,81.03433696167957,24.31393904207836,0.1995620246300664,10,-0.23449945449829102,-0.11499977111816406,0.08225011825561523,-0.17849969863891602,-1.4659996032714853,2,-0.143289364418404,-13.624389080939103,9.229000091552734,-1.137402357257777,9.213000297546387,1.5894434628975265,9.109999656677246,-0.143289364418404
4329,2016-10-27,9.157999992370604,9.210000038146973,8.857999801635742,9.100000381469727,34037118.0,-0.010373862191480732,3.345689913992547,1.7058988527669618,72.1797505308581,51.5044968983081,-0.14631515375530668,-0.20730396593685896,-0.047026741349936785,-0.3266303985659551,12.491932757225111,0.3959999084472656,-0.1597178460645896,0.1882500171661352,-0.1713063143814093,0.5478063487136797,0.00847185139236295,0.36802818293990747,-0.3817000560927237,63.42491688122621,0.32714972849904456,0.17977816577377248,10,-0.10249996185302557,-0.019000053405759942,0.17824983596801935,-0.0824999809265119,-1.458000183105466,3,-0.13583751464017102,1.8529314830268282,9.253999710083008,-13.624389080939103,9.229000091552734,-1.137402357257777,9.213000297546387,-0.13583751464017102
4330,2016-10-28,9.23799991607666,9.270000457763672,9.039999961853027,9.095000267028807,26076824.0,0.00873552345192219,1.222219150818222,2.4655277307332892,71.55427653044862,55.638581742437005,-0.18739020896820868,-0.28431784693038864,-0.11510637041294913,-0.40224802346864585,12.368099361257254,0.23000049591064453,-0.08836296424826351,0.2570999622344967,-0.12168134764212724,0.6358812721111207,0.06770930729618563,0.4464906171728078,-0.41732394845589305,80.33820116658666,12.011177532766155,0.18939065493831161,10,-0.180999755859375,-0.1354999542236328,0.06675004959106445,-0.16249990463256836,-1.5069999694824228,4,-0.14656853256692526,3.345689913992547,9.157999992370604,1.8529314830268282,9.253999710083008,-13.624389080939103,9.229000091552734,-0.14656853256692526
4331,2016-10-31,9.260000228881836,9.29300022125244,9.164999961853027,9.199999809265137,21780312.0,0.002381501732522162,1.0317436289462223,0.4195843837114642,71.6650864946833,59.66372067392507,-0.1504319533643006,-0.3087594231929778,-0.12413695205611575,-0.41737838811530636,12.263917149878495,0.1280002593994123,-0.009620055879858924,0.2706002712249749,-0.12571345146002955,0.6669139939099793,0.07244340988247266,0.4687571325674771,-0.40200042724609375,84.9894249128491,12.647718532643239,0.19815686134250265,10,-0.17199993133544922,-0.20300054550170898,0.04474973678588867,-0.18450021743774414,-1.4090003967285156,0,-0.15496764407639518,1.222219150818222,9.23799991607666,3.345689913992547,9.157999992370604,1.8529314830268282,9.253999710083008,-0.15496764407639518
4332,2016-11-01,9.178000450134276,9.380000114440918,9.178000450134276,9.350000381469727,39260328.0,-0.008855267464443872,-1.3488342435751433,-2.8666454740523224,70.36332637375651,63.50155394457697,-0.028121656285808427,-0.2303804533552789,-0.03140027926955824,-0.3270316168152707,12.49143337199753,0.2019996643066424,0.03731307245903359,0.18340048789977814,-0.22024834572695795,0.5870493215265142,-0.018423928913589904,0.3852249047131462,-0.2821606063842754,61.30276949047845,-16.411951097353388,0.20182441681336763,11,-0.05900049209594549,-0.12100076675414861,0.13074946403503596,-0.10250043869018377,-1.2540006637573233,1,-0.13935500322065075,1.0317436289462223,9.260000228881836,1.222219150818222,9.23799991607666,3.345689913992547,9.157999992370604,-0.13935500322065075
4333,2016-11-02,9.012999534606934,9.149999618530273,9.005000114440918,9.112000465393066,17597261.0,-0.017977871805936574,-1.5217355248536315,0.5755870366776575,63.448237306891265,64.60272377927792,0.1611991274927913,-0.06617323605349412,0.1409652033655533,-0.15625095760467822,12.310249840999408,0.1730003356933576,0.08989101178487324,0.01674957275390554,-0.3869177554270582,0.4204169009348693,-0.18508409133657544,0.21858323684438652,-0.06874366378784202,29.693417641502712,-51.69432401853161,0.2018336640904818,11,0.10600042343139648,0.04400014877319336,0.30050039291381836,0.0625004768371582,-0.7739992141723633,2,-0.12881386420112972,-1.3488342435751433,9.178000450134276,1.0317436289462223,9.260000228881836,1.222219150818222,9.23799991607666,-0.12881386420112972
4334,2016-11-03,9.008000373840332,9.050000190734863,8.935999870300293,9.034000396728516,15999617.0,-0.0005546611588523875,2.931071904237302,0.2626240246604373,57.18563244701251,65.30869104903032,0.16873641586585997,-0.054933217091747366,0.1540674244100142,-0.14459617986174322,12.094488904613417,0.11400032043457031,0.1354792732519261,0.006000375747680309,-0.3947399701637977,0.4067407216591583,-0.19436979720805958,0.2063705487034202,0.37199974060058594,16.2163207093271,-61.21123894588131,0.20037017295573906,11,0.11099958419799805,0.04899930953979492,0.3054995536804199,0.06749963760375977,-0.7080001831054705,3,-0.13543519276173088,-1.5217355248536315,9.012999534606934,-1.3488342435751433,9.178000450134276,1.0317436289462223,9.260000228881836,-0.13543519276173088
4335,2016-11-04,8.862000465393066,8.979000091552734,8.829999923706055,8.960000038146973,12244068.0,-0.01620780443918013,1.1911841016507019,3.769211018596633,53.70199225977136,65.1209372940709,0.30827672217789015,0.10993458114030474,0.30383623330037324,0.006559409444076181,11.403175563091882,0.17800045013427734,0.1748323173201669,-0.14839954376220632,-0.5284662235076549,0.2316671359832423,-0.33843288363492974,0.041633796110517096,0.5091196441650396,5.818278289004832,-70.69858144786122,0.1900333398727239,11,0.24299955368041992,0.13049936294555664,0.47499966621398926,0.2134995460510254,-0.4720001220703125,4,-0.13112171012240958,2.931071904237302,9.008000373840332,-1.5217355248536315,9.012999534606934,-1.3488342435751433,9.178000450134276,-0.13112171012240958
4336,2016-11-07,8.993000030517578,9.04300022125244,8.920000076293945,9.027999877929688,13225593.0,0.014782166355788107,2.784588749670037,0.35714285714285715,54.216854691306075,64.44716616879273,0.15956862933835758,-0.005932420359348711,0.1800430682414209,-0.12287731066386343,10.563253136220228,0.18099975585937322,0.1758943577844807,-0.027199983596801758,-0.3939734255267844,0.33957345833318087,-0.21058670456179307,0.15618673736818955,0.35647527160644543,29.636372779023333,-42.096149700060906,0.18338672096499128,11,0.1119999885559082,-0.0005002021789550781,0.3130002021789551,0.08249998092651367,-0.39999961853027344,0,-0.14033137769829496,1.1911841016507019,8.862000465393066,2.931071904237302,9.008000373840332,-1.5217355248536315,9.012999534606934,-0.14033137769829496
4337,2016-11-08,8.970000267028809,8.970000267028809,8.840999603271484,8.913000106811523,31418989.0,-0.0025575184488736413,3.5263263564724188,-1.62858310626703,50.192710357481154,62.72309633246766,0.1586493311614685,0.030857060264001035,0.2072936062438906,-0.09982171858328037,10.137113225920588,0.15200042724609375,0.18036812973413774,-0.05794978141784668,-0.41282400229662386,0.2969244394609305,-0.23538689185723527,0.11948732902154191,0.3586960199584954,43.75014901175405,-23.39851092700073,0.17743711043938834,11,0.13499975204467773,0.022499561309814453,0.339749813079834,0.1054997444152832,-0.4479999542236328,1,-0.12474920864702965,2.784588749670037,8.993000030517578,1.1911841016507019,8.862000465393066,2.931071904237302,9.008000373840332,-0.12474920864702965
4338,2016-11-09,8.850000381469727,8.857000350952148,8.600000381469728,8.706000328063965,53523638.0,-0.013377913264971397,2.2531643277500906,2.526309625391089,37.48776319656195,58.86843107310141,0.2406189369529006,0.16714495298085907,0.3282387697062603,0.018594706851811083,9.975309275478864,0.36999988555908025,0.16599484395490904,-0.18284969329834055,-0.524126554092236,0.15842716749555485,-0.35348812369528737,-0.012211262901393738,0.458748050986328,55.555579103079346,-8.061029710077882,0.17063843039694762,11,0.1399998664855957,0.1399998664855957,0.4772498607635498,0.22549962997436523,-0.21700000762939453,2,-0.10463283109361776,3.5263263564724188,8.970000267028809,2.784588749670037,8.993000030517578,1.1911841016507019,8.862000465393066,-0.10463283109361776
4339,2016-11-10,8.581000328063965,8.951000213623047,8.515000343322754,8.944000244140625,29393880.0,-0.030395484950373364,1.3129975487778038,-2.520831815623034,29.3842663689437,54.18287438848976,0.4684240343504573,0.44975303808373823,0.5948521220112042,0.28034340398936664,9.216371014352061,0.43599987030029297,0.13456976298720136,-0.4458497524261471,-0.8147901610407153,-0.07690934381157888,-0.6303199567334303,-0.2613795481188639,0.6852232213329099,12.50000000000004,-46.53690281237607,0.18447020430728409,11,0.3664999008178711,0.3664999008178711,0.7127494812011719,0.49449968338012695,0.1849994659423828,3,-0.039855494062958075,2.2531643277500906,8.850000381469727,3.5263263564724188,8.970000267028809,2.784588749670037,8.993000030517578,-0.039855494062958075
4340,2016-11-11,8.348999977111816,8.652000427246094,8.329000473022461,8.642000198364258,22939829.0,-0.02703651580030786,1.0638929937082007,0.807163330557256,19.40506069210349,48.37620485486977,0.6269931929100387,0.6758434534217557,0.817207378886458,0.5273969023392091,9.437804416866742,0.3229999542236328,0.0845533716922251,-0.6521000862121582,-1.1258878068068618,-0.17831236561745456,-0.88899394650951,-0.4152062259148064,0.8571257157991283,2.8010519806112937,-50.27596589708381,0.2368938602973515,11,0.505500316619873,0.505500316619873,0.9040000438690186,0.7265000343322754,0.41300010681152344,4,-0.005868940772701392,1.3129975487778038,8.581000328063965,2.2531643277500906,8.850000381469727,3.5263263564724188,8.970000267028809,-0.005868940772701392
4341,2016-11-14,8.359000205993652,8.439999580383299,8.251999855041504,8.420999526977539,19776675.0,0.0011977756508865234,2.760016021820291,0.2116016183157408,19.06115253575102,42.67596331731361,0.5316546870552497,0.6666278919911441,0.7923858072273653,0.533794463366581,9.805037573855365,0.1879997253417951,0.03069280761300419,-0.6208998680114739,-1.168043862293839,-0.07375587372910886,-0.8944718651526564,-0.3473278708702914,0.759412964928444,14.902547291858708,-33.45240366611159,0.27357199714118297,11,0.34199953079223633,0.4569997787475586,0.7979996204376221,0.7164998054504395,0.5659999847412109,0,0.0037085939185494965,1.0638929937082007,8.348999977111816,1.3129975487778038,8.581000328063965,2.2531643277500906,8.850000381469727,0.0037085939185494965
4342,2016-11-15,8.034999847412111,8.13700008392334,7.991000175476074,8.083000183105469,24928682.0,-0.0387606592411881,-1.1470625359381794,0.7742074418175099,14.252201841122968,37.209737154450465,0.7559678925827935,0.9721890086783684,1.0971074688175637,0.8696488531253053,10.44365939393616,0.3680000305175781,-0.04149113447720865,-0.9015501976013169,-1.5930283546191024,-0.21007204058353146,-1.2472892761102088,-0.5558111190924251,0.9794437256043143,4.583298977879909,-38.000527455078824,0.3457390785088927,11,0.4855003356933576,0.6505002975463849,1.1219999790191633,1.0405001640319806,0.7960004806518537,1,0.0694462445764592,2.760016021820291,8.359000205993652,1.0638929937082007,8.348999977111816,1.3129975487778038,8.581000328063965,0.0694462445764592
4343,2016-11-16,8.017999649047853,8.154999732971191,7.931000232696532,8.069999694824219,22763824.0,-0.002115768349358893,1.01801240635096,1.0833267106413447,14.944647606870546,32.51629439443469,0.6894919752862627,0.9639480371513134,1.0873995056014767,0.8906846913700743,11.482188538827138,0.2239995002746591,-0.12360735449637694,-0.8711503982543931,-1.6749711501429925,-0.06732964636579375,-1.2730607741986937,-0.46924002231009254,0.8531618483129222,8.52935470374179,-30.120359942377505,0.4019103759443001,11,0.4690005779266322,0.6375005245208722,1.139000177383421,1.0575003623962385,0.7040004730224592,2,0.0628586537562612,-1.1470625359381794,8.034999847412111,2.760016021820291,8.359000205993652,1.0638929937082007,8.348999977111816,0.0628586537562612
4344,2016-11-17,8.121999740600586,8.199999809265138,8.029999732971191,8.064999580383299,20443308.0,0.012970827650894634,-1.6771696115462587,-1.0961559622932895,16.181824592188704,28.347386875814394,0.49907938089442716,0.8248169062080386,0.9511916357459427,0.789274276230902,13.026000265386495,0.18200016021728516,-0.20379172519791133,-0.7180003166198734,-1.5840526079365524,0.14805197469680476,-1.151026462278212,-0.28497417096153477,0.598735954413911,26.490909343426583,-6.601059552260875,0.4330261456583392,11,0.3650004863738996,0.5335004329681396,0.9552500247955322,0.9535002708435059,0.7250003814697266,3,0.06291561802019463,1.01801240635096,8.017999649047853,-1.1470625359381794,8.034999847412111,2.760016021820291,8.359000205993652,0.06291561802019463
4345,2016-11-18,7.985000133514403,8.203000068664549,7.949999809265138,8.199999809265138,28930735.0,-0.016867718722193947,1.289593092124439,-3.7719135337716168,13.88101439616058,23.865626843020454,0.5571882025279686,0.920402475853817,1.0544367068559533,0.9248199403353761,14.57215490856392,0.2530002593994114,-0.275119642781835,-0.7987499475479138,-1.7343122724712208,0.1368123773753931,-1.2665311100095673,-0.3309687850862604,0.6093778875292193,10.60903143850434,-15.260691471726465,0.46778116246165347,11,0.4655001163482675,0.6705000400543222,1.0647494792938241,1.0904998779296884,0.8429999351501474,4,0.09780834657897564,-1.6771696115462587,8.121999740600586,1.01801240635096,8.017999649047853,-1.1470625359381794,8.034999847412111,0.09780834657897564
4346,2016-11-21,7.929999828338622,8.055000305175781,7.9120001792907715,8.038999557495117,18034608.0,-0.00688795294378719,1.0283529646501026,0.5069762490380052,14.096653059343097,19.854953809894003,0.49790471031898154,0.9216065192441762,1.0816976582201,0.9786224974734425,15.840570387152864,0.14300012588500977,-0.34405949027589244,-0.7896002292633062,-1.7758098086338494,0.196609350107237,-1.2827050189485787,-0.2964954395780337,0.5582377465694668,6.185448759649134,-14.574243534639134,0.4931047896852717,11,0.501500368118287,0.7160003185272226,1.1197497844696054,1.2195000648498544,0.8569998741149893,0,0.10491806728815867,1.289593092124439,7.985000133514403,-1.6771696115462587,8.121999740600586,1.01801240635096,8.017999649047853,0.10491806728815867
4347,2016-11-22,7.98199987411499,8.031000137329103,7.927000045776367,7.959000110626222,18664126.0,0.006557382963684466,-1.3908096376033556,-0.21100752879621393,18.276924214560907,17.720416145227222,0.3252186047592147,0.8130814074303601,1.0111783809166646,0.9301537870098429,16.91129794784202,0.10400009155273615,-0.403458060663052,-0.6752501726150513,-1.6832925169195896,0.33279217168948616,-1.1792713447673204,-0.1712290004627821,0.40251496958198096,24.0548870911449,4.242448417556368,0.5040211721522688,11,0.44950032234191895,0.6640002727508545,0.998499870300293,1.2199997901916504,0.7979998588562012,1,0.11814085836783206,1.0283529646501026,7.929999828338622,1.289593092124439,7.985000133514403,-1.6771696115462587,8.121999740600586,0.11814085836783206
4348,2016-11-23,7.927999973297119,8.031000137329103,7.923999786376952,7.98799991607666,42060326.0,-0.006765209429905994,-2.147054492416217,-2.6087199900486144,17.741928592364943,16.426823058940695,0.26225812602295484,0.8038616367459994,1.0473583645352527,0.9906641730573114,18.550976891552782,0.1070003509521511,-0.48191901994077035,-0.6629500865936286,-1.680117592477096,0.35421741928983863,-1.1715338395353623,-0.154366333651895,0.37146223080673657,5.49821308893921,-14.159013609056764,0.5085837529417339,11,0.3540003299713135,0.7180001735687256,1.052499771118164,1.2739996910095215,0.8919997215270996,2,0.1139001460404021,-1.3908096376033556,7.98199987411499,1.0283529646501026,7.929999828338622,1.289593092124439,7.985000133514403,0.1139001460404021
4349,2016-11-24,7.914000034332275,7.993000030517577,7.875,7.959000110626222,23153496.0,-0.0017658853446012035,1.0884976664500674,0.7500019868234021,19.26069226723034,16.410782122843678,0.19187148798621045,0.7587892175323212,1.0445556979873132,1.00825326039587,20.099855859833895,0.11800003051757724,-0.562130296780202,-0.6147500276565552,-1.6380398880956708,0.40853983278256045,-1.126394957876112,-0.10310509743699825,0.31571900530522434,11.890251880453524,-9.1243502511556,0.5116449302195577,11,0.243499755859375,0.7135000228881836,1.0482497215270996,1.2879996299743652,0.9360003471374512,3,0.10209755929148279,-2.147054492416217,7.927999973297119,-1.3908096376033556,7.98199987411499,1.0283529646501026,7.929999828338622,0.10209755929148279
4350,2016-11-25,7.883999824523926,7.920000076293945,7.8499999046325675,7.920000076293945,11111394.0,-0.003790777063204853,2.88887122837696,0.8000042385453154,11.519795843676889,15.572853601502105,0.16648220721669738,0.7190143168153948,1.0575418437816246,1.039117933222542,22.026855644360303,0.07000017166137784,-0.6263245520466487,-0.5770502328872684,-1.5817582929786305,0.4276578272040936,-1.0794042629329503,-0.0746962028415874,0.2747754071860733,16.585294370774257,-3.2007930199904813,0.502354030045681,11,0.142500162124632,0.7310001850128174,1.1212499141693115,1.3179998397827148,1.0520000457763672,4,0.12214615918063365,1.0884976664500674,7.914000034332275,-2.147054492416217,7.927999973297119,-1.3908096376033556,7.98199987411499,0.12214615918063365
4351,2016-11-28,7.824999809265138,7.991000175476074,7.806000232696532,7.876999855041504,15424247.0,-0.007483513010142828,-3.1111464326964238,1.4444356141884307,11.239013706555198,15.238054919883465,0.15842884468613683,0.7009326825459317,1.0954610563952665,1.0963967408077613,23.992445679034187,0.1849999427795419,-0.6614081408113854,-0.564300227165222,-1.5330877591396854,0.40448730480924056,-1.0486939931524537,-0.07990646117799027,0.2720203570293753,8.44425983185724,-7.967235306217189,0.4843937659872313,11,0.1795003414154026,0.768000364303588,1.1890001296997061,1.376999855041503,1.1280002593994132,0,0.1281789500124737,2.88887122837696,7.883999824523926,1.0884976664500674,7.914000034332275,-2.147054492416217,7.927999973297119,0.1281789500124737
4352,2016-11-29,7.89900016784668,7.907000064849853,7.789999961853027,7.816999912261963,16387059.0,0.009456915065214844,1.387755995737687,-1.5769266038220568,16.771519625941423,15.441040699780228,0.07052458058460775,0.5546363610530882,1.0022558542258295,1.0170163842359994,26.25502631985969,0.11700010299682528,-0.6604671836598826,-0.42634985446929896,-1.3434003463892719,0.49070063745067394,-0.8848751004292854,0.03217539149068749,0.13981601172823765,45.22826831073107,32.37330551602097,0.4585252459599865,11,0.09749984741210849,0.685999870300293,1.1382496356964111,1.302999496459961,1.2439994812011719,1,0.11241923227468509,-3.1111464326964238,7.824999809265138,2.88887122837696,7.883999824523926,1.0884976664500674,7.914000034332275,0.11241923227468509
4353,2016-11-30,7.8520002365112305,7.9629998207092285,7.8520002365112305,7.896999835968018,18075530.0,-0.005950111449138262,-3.9333587648748027,-0.5487738926654533,19.851151270380825,15.848743664023798,0.10225434994931781,0.5377691481677793,1.0221132072685712,1.0608790962080796,27.98827639571675,0.11099958419799805,-0.6637281741830714,-0.4152998208999641,-1.295307574685106,0.46470793288517687,-0.8553036977925341,0.024704055992606833,0.13899993896484375,30.541996889989377,16.91335534456082,0.4400038768925706,11,0.1444997787475577,0.7329998016357422,1.2014997005462646,1.3499994277954102,1.34299945831299,2,0.11818638162347872,1.387755995737687,7.89900016784668,-3.1111464326964238,7.824999809265138,2.88887122837696,7.883999824523926,0.11818638162347872
4354,2016-12-01,7.7880001068115225,7.84600019454956,7.75600004196167,7.820000171661378,21208723.0,-0.008150805880279055,1.142857953803647,0.7111188818599329,23.054795436660328,16.86805266852377,0.12727896210265843,0.533011356927866,1.0494789970532699,1.1196774143128385,29.65849342744481,0.09600019454956055,-0.623817198834228,-0.4182999372482312,-1.2499294439826327,0.4133295694861703,-0.834114690615432,-0.0024851838810304727,0.17499971389770597,13.617041135804797,-1.324160992522172,0.41581475336720053,12,0.11750006675720304,0.7799999713897714,1.2912499904632577,1.413999557495118,1.3879995346069345,3,0.13251150152271962,-3.9333587648748027,7.8520002365112305,1.387755995737687,7.89900016784668,-3.1111464326964238,7.824999809265138,0.13251150152271962
4355,2016-12-02,7.699999809265138,7.75,7.665999889373778,7.75,17126760.0,-0.011299473079028122,2.359991607698065,1.5625027939619471,20.554084942532384,17.585545099989247,0.19064930599356877,0.5581084511934522,1.1019684806275007,1.2020710481501746,31.11931260218508,0.12200021743774414,-0.5891594922345016,-0.44820020198821897,-1.2487290906103423,0.35232868663390526,-0.8484646462992815,-0.0479357576771573,0.2630000114440909,10.46150460330903,-4.299333434631674,0.40026444431106195,12,0.14850020408630282,0.823000192642211,1.3972501754760733,1.501999855041503,1.4879999160766593,4,0.1493507273624648,1.142857953803647,7.7880001068115225,-3.9333587648748027,7.8520002365112305,1.387755995737687,7.89900016784668,0.1493507273624648
4356,2016-12-05,7.730999946594237,7.835000038146973,7.610000133514403,7.640999794006348,15609421.0,0.0040259919606489,-1.9605353143057689,-1.7999961853173005,31.598094963197894,19.065675183171134,0.1435480858235918,0.4508290082929074,1.0414687044742559,1.1658909681194158,32.76931816680957,0.22499990463256925,-0.5633185441217492,-0.35410006046295184,-1.0685755755714057,0.36037545464550114,-0.7113378180171788,0.0031376970912750934,0.17259988784790092,34.2775978192447,17.47633308658877,0.35723775755422665,12,0.08950018882751554,0.7640001773834237,1.3487501144409189,1.4709997177124032,1.4069995880126962,0,0.1558659852580775,2.359991607698065,7.699999809265138,1.142857953803647,7.7880001068115225,-3.9333587648748027,7.8520002365112305,0.1558659852580775
4357,2016-12-06,7.85099983215332,7.85099983215332,7.730000019073486,7.769000053405763,22553594.0,0.015521910023029717,1.9512229161578452,0.9111071080405196,41.01185881116226,21.651222985259725,0.003365589653547829,0.2558137567569112,0.8954955951203392,1.0430807944324343,34.16670084225976,0.12099981307983398,-0.514320329301948,-0.17815015316009486,-0.764648022524895,0.4083477162047062,-0.47139908784249585,0.11509878152230613,-0.2409996986389169,68.27192980086298,48.341347267418925,0.29324893468240054,12,-0.04949975013732999,0.6440002918243408,1.2215001583099365,1.3509998321533203,1.310999870300293,1,0.14036431793031645,-1.9605353143057689,7.730999946594237,2.359991607698065,7.699999809265138,1.142857953803647,7.7880001068115225,0.14036431793031645
4358,2016-12-07,7.923999786376952,7.940000057220459,7.828999996185303,7.935999870300293,22261374.0,0.009298172944121719,10.099752050352851,-0.1463428817324479,38.97551246678595,23.841758562988126,-0.07851852530872172,0.11582137983314755,0.7938048111821567,0.9654630535606623,34.60394763915936,0.11100006103515625,-0.4595603698309354,-0.05885016918182462,-0.5009245026588198,0.3832241642951697,-0.2798873359203222,0.16218699755667298,-0.31399965286254883,95.1514319567665,72.90911122661328,0.22103716673849727,12,-0.12349963188171298,0.45600008964538663,1.1640000343322763,1.2779998779296884,1.2960004806518546,2,0.15383643305576822,1.9512229161578452,7.85099983215332,-1.9605353143057689,7.730999946594237,2.359991607698065,7.699999809265138,0.15383643305576822
4359,2016-12-08,8.23900032043457,8.244999885559082,7.967999935150146,7.96999979019165,45995386.0,0.03975271864584995,-1.029301879575137,-22.416554080901147,61.802964628575076,29.428777316865705,-0.3828280645166018,-0.23833416216132086,0.45140914288175793,0.6484758157535122,34.940853153184605,0.3210000991821298,-0.41258569207584195,0.27325036525726354,-0.09101445846390277,0.6375151889784298,0.09111795339668127,0.4553827771178467,-0.6158001899719245,99.05518622563343,72.2290599035082,0.18213241186058313,12,-0.31150031089782715,0.09099984169006348,0.8489995002746582,0.9629993438720703,0.852999687194826,3,0.11603341876544859,10.099752050352851,7.923999786376952,1.9512229161578452,7.85099983215332,-1.9605353143057689,7.730999946594237,0.11603341876544859
4360,2016-12-09,8.300000190734862,8.329000473022461,8.213000297546388,8.234999656677246,24788672.0,0.007403795112011169,-1.1284581867814951,0.24163719677027,67.09796436593732,35.635327390130385,-0.4231068354527352,-0.3195781311171775,0.3754085475452307,0.5833648533816884,34.666674050532286,0.11600017547607244,-0.3545925364087186,0.3367002248764024,-0.017223550817607958,0.6906240005704136,0.15973833702939721,0.5136621127234076,-0.6394920749664292,95.96658294939867,63.781282659642514,0.1769618878470055,12,-0.3304998874664289,0.02649998664855957,0.787999629974367,0.9019994735717791,0.7860002517700213,4,0.105542100066631,-1.029301879575137,8.23900032043457,10.099752050352851,7.923999786376952,1.9512229161578452,7.85099983215332,0.105542100066631
4361,2016-12-12,8.390000343322754,8.416000366210938,8.296999931335451,8.307999610900879,19566152.0,0.010843391628877042,-1.2884678868796977,1.2615393644180044,68.21428525812831,41.35119023815115,-0.47442407284543453,-0.42913892775428497,0.2687263591692499,0.4900705272616399,34.29143031871726,0.1190004348754865,-0.2984246084049911,0.425150370597839,0.06373759684037772,0.7865631443552994,0.24444398371910836,0.6058567574765696,-0.6760128389739997,96.20991111787673,60.393861510730446,0.18070638687873036,12,-0.377000093460083,-0.06350016593933283,0.6587495803833008,0.8119993209838867,0.7279996871948242,0,0.09511315248683361,-1.1284581867814951,8.300000190734862,-1.029301879575137,8.23900032043457,10.099752050352851,7.923999786376952,0.09511315248683361
4362,2016-12-13,8.593000411987305,8.593000411987305,8.36400032043457,8.380000114440918,29586364.0,0.02419547799257371,1.1502325977067076,2.5975414030517308,76.20172029418833,47.61236457412976,-0.6354520912918833,-0.6199781754796696,0.051574985907059556,0.28455603681650743,33.47040942524554,0.22900009155273438,-0.22104975687038397,0.6002504110336302,0.1426767402691862,1.0578240817980742,0.37146357565140775,0.8290372464158526,-0.8088116214523318,100.0,57.855995183352064,0.22878683538222222,12,-0.4915001392364502,-0.30300021171569824,0.45574951171875,0.6089992523193359,0.4679994583129883,1,0.0634236118340401,-1.2884678868796977,8.390000343322754,-1.1284581867814951,8.300000190734862,-1.029301879575137,8.23900032043457,0.0634236118340401
4363,2016-12-14,8.522000312805176,8.565999984741211,8.479999542236326,8.550000190734862,23449425.0,-0.008262550422211468,1.8667069332740522,-0.1314546423278492,72.92607558830527,53.15361792431253,-0.5134081633971839,-0.5368059358206825,0.11033737479116112,0.34902668425010397,32.463693998184304,0.11300086975097834,-0.13337428058588863,0.5040502786636356,-0.01125084316556979,1.0193514004928401,0.2463997177490338,0.7617008395782374,-0.6407541276959234,88.63999279785708,40.90647553918727,0.25765056091460226,12,-0.4205000400543213,-0.2415001392364502,0.5267496109008789,0.6799993515014648,0.564000129699707,2,0.07509966746736363,1.1502325977067076,8.593000411987305,-1.2884678868796977,8.390000343322754,-1.1284581867814951,8.300000190734862,0.07509966746736363
4364,2016-12-15,8.633000373840332,8.678000450134277,8.458999633789062,8.5,40669318.0,0.013025118160153948,-1.0372064139812371,-4.750034059945805,76.61690665524344,59.382820336835984,-0.5497520115992938,-0.6403935377813808,-0.009058185518739492,0.2386867356280593,31.79687115133847,0.21900081634521484,-0.054998252751286,0.5895003080368042,0.006279321510339386,1.17272129456327,0.2978898147735709,0.8811108013000366,-0.6663436815057135,90.32256741347199,37.05245873090267,0.29161049326323274,12,-0.4890000820159912,-0.35250020027160645,0.35699987411499023,0.5664997100830078,0.33099937438964844,3,0.06799488796122355,1.8667069332740522,8.522000312805176,1.1502325977067076,8.593000411987305,-1.2884678868796977,8.390000343322754,0.06799488796122355
4365,2016-12-16,8.765999794006348,8.800000190734863,8.600000381469728,8.602999687194824,86902429.0,0.015405932399705335,-1.3668795991151927,1.2255612680247525,81.7690551224708,64.95737146564409,-0.5762345898605474,-0.7503534142845787,-0.14266540997109267,0.10672834197968051,31.045492359252425,0.19999980926513494,0.022147996956549676,0.6834497451782227,0.017941232435161325,1.348958257921284,0.3506954888066929,1.0162040015497533,-0.6997549755797774,93.24048127348632,32.88329812966,0.3327542563715306,12,-0.5009996891021729,-0.5609996318817139,0.18150043487548828,0.39100027084350586,0.32200050354003906,4,0.03718916510196002,-1.0372064139812371,8.633000373840332,1.8667069332740522,8.522000312805176,1.1502325977067076,8.593000411987305,0.03718916510196002
4366,2016-12-19,8.76200008392334,8.84000015258789,8.711000442504883,8.718000411987305,37531425.0,-0.0004562754023497151,-3.448295706792509,0.26993646075896044,80.58113969129619,69.3539582301034,-0.4588618791293211,-0.7176191130090928,-0.14265300855176832,0.11146897086737084,30.206760663721322,0.1289997100830078,0.10018828659916146,0.6378500223159786,-0.08872117051391726,1.3644212151458746,0.2745644259010316,1.0011356187309266,-0.5783544059274419,83.6134251746066,20.460897903356546,0.3632855964149478,12,-0.42750000953674316,-0.5369999408721924,0.09250020980834961,0.3020000457763672,0.4010000228881836,0,0.03697789950676045,-1.3668795991151927,8.765999794006348,-1.0372064139812371,8.633000373840332,1.8667069332740522,8.522000312805176,0.03697789950676045
4367,2016-12-20,8.925000190734863,8.928000450134277,8.772000312805176,8.798999786376953,34940209.0,0.018603070674536815,1.3636219141265633,2.8636669050870234,85.13423883445671,74.48270560428905,-0.5067878829427261,-0.8499258376564427,-0.3084088294775196,-0.044469888479870434,29.425894323611946,0.1660003662109375,0.202991425002498,0.7537001132965084,-0.0521004158081908,1.5595006424012068,0.3507998487441597,1.156600377848858,-0.6232107073124062,99.36028695583215,30.757441729394344,0.40290026455234923,12,-0.47699999809265137,-0.6559998989105225,-0.16650032997131348,0.10049962997436523,0.19499969482421875,1,0.021624631446290676,-3.448295706792509,8.76200008392334,-1.3668795991151927,8.765999794006348,-1.0372064139812371,8.633000373840332,0.021624631446290676
4368,2016-12-21,8.831000328063965,8.9399995803833,8.824999809265137,8.888999938964844,17306300.0,-0.010532197273057875,-2.2856773068486804,-0.4603128949977672,83.49390218132314,76.89280977681662,-0.3024005341145575,-0.7218146103937535,-0.21628280421835555,0.05557341482729683,28.608702981169547,0.11499977111816406,0.28829852290741265,0.6145502328872681,-0.23391374622786287,1.4630142120024,0.1903182433297026,1.0387822224448335,-0.4039686512991434,77.33903026577974,1.7072855211380613,0.42423198955756586,12,-0.2545003890991211,-0.5560004711151123,-0.22800016403198242,0.06399965286254883,0.22299957275390803,2,0.026044562755298983,1.3636219141265633,8.925000190734863,-3.448295706792509,8.76200008392334,-1.3668795991151927,8.765999794006348,0.026044562755298983
4369,2016-12-22,8.722000122070312,8.829999923706055,8.657999992370605,8.75100040435791,24405233.0,-0.01234290589337439,-1.191074368117016,0.5000082213854679,82.38277149347928,78.59112167987684,-0.1315115397579536,-0.5788555566250047,-0.10881753960540053,0.1677453145110377,27.25951073390326,0.17300033569335938,0.36168032587794485,0.4651500225067142,-0.3994696896531771,1.3297697346666046,0.03284016642676946,0.8974598785866599,-0.19237486458179553,35.88236119097339,-46.01044011134221,0.4323098560799454,12,-0.1035003662109375,-0.44700026512145996,-0.15074992179870605,0.14299988746643066,0.23200035095214844,3,0.041733583506092575,-2.2856773068486804,8.831000328063965,1.3636219141265633,8.925000190734863,-3.448295706792509,8.76200008392334,0.041733583506092575
4370,2016-12-23,8.847000122070312,8.878000259399414,8.727999687194824,8.727999687194824,19972961.0,0.014331575126179885,-1.5210088074306185,-4.103423328619816,83.37321235966529,80.27544691338093,-0.19082730244716828,-0.6619493487236241,-0.23918640181365625,0.04359441961867461,25.831585245590738,0.15600013732910156,0.4423875505371093,0.5420000076293938,-0.34222854872884234,1.42622856398763,0.09988572945027485,0.9841142858085119,-0.23530000000283913,67.0214205033514,-20.031258366166043,0.4421142781791182,12,-0.19500017166137695,-0.57200026512146,-0.27574992179870605,0.017999887466430664,0.07800006866455078,4,0.013224779534906084,-1.191074368117016,8.722000122070312,-2.2856773068486804,8.831000328063965,1.3636219141265633,8.925000190734863,0.013224779534906084
4371,2016-12-27,8.82800006866455,8.840999603271484,8.760000228881836,8.779999732971191,10688146.0,-0.0021476266693342128,1.1891898858159136,0.4033626914353948,81.09484961267228,80.81912794876804,-0.11528680192798113,-0.5944310419077468,-0.22327540501994747,0.06276689265712143,24.8134702937712,0.08699989318847656,0.477341156613436,0.47284994125366175,-0.41052443221233936,1.3562243147196629,0.031162754520661196,0.9145371279866623,-0.1700000762939453,60.28380306934778,-27.940584428856056,0.44168718673300056,12,-0.12850046157836914,-0.5530002117156982,-0.27499985694885254,0.03699994087219238,0.06499958038330078,1,0.029451770147207013,-1.5210088074306185,8.847000122070312,-1.191074368117016,8.722000122070312,-2.2856773068486804,8.831000328063965,0.029451770147207013
4372,2016-12-28,8.786999702453612,8.819999694824219,8.727999687194824,8.793999671936035,7644510.0,-0.004644354994566946,2.1186435198655156,-0.1458316776603724,78.03767477052018,81.38708341345858,-0.049029660475369496,-0.5096215060853204,-0.1897405395444789,0.10138778516309266,23.61992260683173,0.10000038146972656,0.5036764171891193,0.3874495983123758,-0.48862513519036455,1.263524331815117,-0.050587768438994374,0.825486965063746,-0.07259979248046733,45.74464487416152,-39.884919669917835,0.43803736675137056,12,-0.08750009536742986,-0.511999845504759,-0.24824953079223455,0.0685002803802508,0.2040004730224627,2,0.04279053341186767,1.1891898858159136,8.82800006866455,-1.5210088074306185,8.847000122070312,-1.191074368117016,8.722000122070312,0.04279053341186767
4373,2016-12-29,8.779999732971191,8.829999923706055,8.699999809265138,8.720999717712402,11735434.0,-0.0007966279412147115,-1.5742639699356586,-8.428610354221295,71.97398196618059,80.8712028924516,-0.0017699133840647363,-0.45274598251368303,-0.1925045338944784,0.10595937795018173,22.692287207786237,0.1300001144409162,0.524242494071423,0.3340496540069573,-0.5178868234869647,1.1859861315008784,-0.0919185847400037,0.7600178927539183,0.15999984741210938,55.45436023703113,-27.300599884286576,0.42596823874696066,12,-0.009999752044677734,-0.5049998760223389,-0.24124956130981445,0.012500524520874023,0.25500011444091797,3,0.03872439213307732,2.1186435198655156,8.786999702453612,1.1891898858159136,8.82800006866455,-1.5210088074306185,8.847000122070312,0.03872439213307732
4374,2016-12-30,8.819999694824219,8.819999694824219,8.734999656677246,8.753999710083008,15340421.0,0.004555804449835721,1.5757593272259631,1.1186435198655158,71.48758213618316,79.72881700508631,-0.013918112794467419,-0.4337031369560762,-0.24648603737639263,0.062461613189210397,21.386231373042975,0.08500003814697266,0.5166947432695839,0.3224496364593499,-0.4855750713166991,1.1304743442353988,-0.0815627174286746,0.7264619903473744,0.11519989013671861,67.41549556113915,-13.10366044907181,0.4040123538880245,12,-0.020999908447265625,-0.5449998378753662,-0.3559994697570801,-0.02749943733215332,0.07999992370605469,4,0.026530636518159012,-1.5742639699356586,8.779999732971191,2.1186435198655156,8.786999702453612,1.1891898858159136,8.82800006866455,0.026530636518159012
4375,2017-01-02,8.850000381469727,8.850000381469727,8.737000465393066,8.753000259399414,6286214.0,0.003401438512873556,1.3298922447695454,1.4696991590324537,69.99999170718398,78.5531338957405,-0.03436398431156462,-0.39329569622775296,-0.29056911744626035,0.0291020657790817,19.7713130341564,0.11299991607666016,0.5201814216654554,0.2949502944946296,-0.43389932892466376,1.023799917913923,-0.06947451721501707,0.6593751062042763,0.08049520797729492,100.0,20.57889640630806,0.3644248117096469,1,-0.05100059509277344,-0.575000524520874,-0.4575004577636719,-0.07600021362304688,0.026999473571777344,0,0.011751422267787914,1.5757593272259631,8.819999694824219,-1.5742639699356586,8.779999732971191,2.1186435198655156,8.786999702453612,0.011751422267787914
4376,2017-01-03,8.935999870300293,8.935999870300293,8.802000045776367,8.875,19487160.0,0.009717455946175235,3.393446211090787,0.6288638508730533,66.60210362276226,76.49400776110778,-0.10402535312654848,-0.40516386494622836,-0.3932625531069043,-0.05961465205486505,18.805812093974474,0.13399982452392578,0.510260194916798,0.3206997871398922,-0.31454012396698694,0.9559396982467723,0.0030798315864526415,0.6383197426933318,-0.23600006103515447,100.0,22.224364372292754,0.31761995555343986,1,-0.13700008392333984,-0.6610000133514404,-0.6152498722076416,-0.1744997501373291,-0.026000022888183594,1,-0.0012309399871398563,1.3298922447695454,8.850000381469727,1.5757593272259631,8.819999694824219,-1.5742639699356586,8.779999732971191,-0.0012309399871398563
4377,2017-01-04,8.95300006866455,9.059000015258787,8.949000358581543,8.960000038146973,22624788.0,0.001902439414839252,-13.667217700915328,-0.1147538420649438,72.01224287812842,75.2182678385306,-0.13034304677460895,-0.3534958219005446,-0.4276191476277731,-0.07764813060293818,18.080506561268127,0.12300014495849432,0.4791720335462877,0.2825999736785896,-0.25756227633346107,0.8227622236906402,0.012518848672563365,0.5526810986846158,-0.2482802581787098,70.4735694229346,-5.682926865453808,0.2700811250060255,1,-0.09450006484985352,-0.6184999942779559,-0.654249906539917,-0.2134997844696045,0.18799972534179688,2,-0.006701711064060034,3.393446211090787,8.935999870300293,1.3298922447695454,8.850000381469727,1.5757593272259631,8.819999694824219,-0.006701711064060034
4378,2017-01-05,9.142999649047852,9.16800022125244,8.920999526977539,8.923999786376953,18454357.0,0.021221889749369893,-1.1955580044928422,-31.2858310626703,74.10205400610965,74.29818811771175,-0.30332965274548584,-0.4716713372306245,-0.6339310994633216,-0.26536721024574206,18.068571371551236,0.24700069427490057,0.45770870236552597,0.41164956092834437,-0.042076846816501146,0.8653759686731899,0.1847863570559216,0.6385127648007671,-0.4241086303710926,94.22620332398053,19.04115673580327,0.22686320387242268,1,-0.2089996337890625,-0.7539994716644305,-0.8522496223449707,-0.4114995002746582,-0.11299991607665838,3,-0.016624683299381604,-13.667217700915328,8.95300006866455,3.393446211090787,8.935999870300293,1.3298922447695454,8.850000381469727,-0.016624683299381604
4379,2017-01-06,9.19499969482422,9.199999809265137,9.114999771118164,9.152999877929688,10777575.0,0.0056874163592235405,2.269229358471188,0.19178010608001228,71.95495378536384,73.02949272056715,-0.31422264485651397,-0.472608979864491,-0.6988807660540157,-0.3163898784043635,19.821132638067546,0.08500003814697266,0.41172751534235985,0.41584963798523056,-0.020580202284566695,0.8522794782550278,0.19763471785033104,0.6340645581201301,-0.4491621239929202,98.92006014542048,24.944090504329182,0.2182149201348987,1,-0.2449998855590838,-0.78999972343445,-0.9042496681213397,-0.46349954605102717,-0.06599998474121271,4,-0.017400745266166084,-1.1955580044928422,9.142999649047852,-13.667217700915328,8.95300006866455,3.393446211090787,8.935999870300293,-0.017400745266166084
4380,2017-01-09,9.175999641418457,9.220000267028807,9.093000411987305,9.199999809265137,13336728.0,-0.00206634627910407,2.968678289375817,-0.5714350590372147,70.86690098328371,71.89305398396841,-0.2722792592437866,-0.4054014520374736,-0.6958971401003531,-0.29419776535996434,21.741208135093697,0.12699985504150213,0.37314512332130434,0.35304961204528773,-0.05587028044000064,0.7619695045305761,0.14858966580264266,0.5575095582879328,-0.3938290915124494,89.47354011476065,16.026096471819187,0.20445994624264444,1,-0.21599960327148438,-0.7609994411468524,-0.9392495155334473,-0.4614994525909424,0.0200004577636701,0,-0.030078469232102,2.269229358471188,9.19499969482422,-1.1955580044928422,9.142999649047852,-13.667217700915328,8.95300006866455,-0.030078469232102
4381,2017-01-10,9.187999725341797,9.190999984741213,9.102999687194824,9.142999649047852,12880518.0,0.001307768569341894,2.4509517932606095,-1.8749900659620122,65.63610941959708,70.5151022783103,-0.25461903861070034,-0.37371254220027694,-0.7248136778386876,-0.30263217385403074,23.372229201596166,0.0880002975463885,0.3444133238621454,0.32514972686767507,-0.06099156767663949,0.7112910214119896,0.13207907959551868,0.5182203741398315,-0.3620462037235086,89.29750418626958,18.337708743200892,0.19307064727215714,1,-0.22799968719482422,-0.7729995250701922,-1.0022497177124023,-0.5184996128082275,0.1180000305175799,1,-0.0338484849365539,2.968678289375817,9.175999641418457,2.269229358471188,9.19499969482422,-1.1955580044928422,9.142999649047852,-0.0338484849365539
4382,2017-01-11,9.137999534606934,9.229999542236328,9.071000099182127,9.204999923706056,20715897.0,-0.005441901635777735,1.7179478819396634,-1.4888950112321846,69.25965280071212,70.2135101488138,-0.1671736005648814,-0.2959630856441109,-0.6900162257382867,-0.25008727018988,24.42104292063574,0.158999443054201,0.2992904430180712,0.24789958000183177,-0.13496675304206818,0.6307659130457317,0.056466413479881794,0.43933274652378174,-0.27264133844759364,70.22653621801797,0.07062780091378329,0.19143316652194975,1,-0.15549993515014648,-0.6579997539520264,-0.9802494049072266,-0.5329992771148682,0.18700027465820312,2,-0.02495072212811522,2.4509517932606095,9.187999725341797,2.968678289375817,9.175999641418457,2.269229358471188,9.19499969482422,-0.02495072212811522
4383,2017-01-12,9.161999702453613,9.161999702453613,9.041000366210938,9.100000381469727,16516200.0,0.0026264137742388893,2.90324714279122,-0.9253576257917341,80.8988101855509,71.2592021542991,-0.1467175358806454,-0.28412493783594783,-0.7239344092135411,-0.27220762333829995,25.436109284003937,0.12099933624267578,0.2643615954083032,0.23989977836608922,-0.1197019467328122,0.5995015034649906,0.06009891581663851,0.41970064091553994,-0.25288454476503475,64.02109193662328,-10.037676964936324,0.17980086254945044,1,-0.17849969863891602,-0.6324999332427979,-1.013749599456787,-0.6024997234344482,0.1620006561279297,3,-0.0022920660477255828,1.7179478819396634,9.137999534606934,2.4509517932606095,9.187999725341797,2.968678289375817,9.175999641418457,-0.0022920660477255828
4384,2017-01-13,9.220000267028807,9.25,9.145000457763672,9.199999809265137,21065490.0,0.006330557351978516,1.6249910592947572,0.32259156142803735,78.91467664597151,72.24972270305328,-0.15870004920350844,-0.3118846136137403,-0.7912223432362921,-0.32765268345547405,26.202171306702205,0.10499954223632812,0.24142434617283826,0.26855034828185786,-0.08750295167199518,0.6246036482357109,0.09052369830493134,0.4465769982587844,-0.27237898319449805,85.64603562823892,10.25520375101138,0.17802664997692613,1,-0.19400024414062322,-0.6110002994537336,-1.1297502517700178,-0.6605002880096418,0.18099975585937678,4,-0.020607432598138353,2.90324714279122,9.161999702453613,1.7179478819396634,9.137999534606934,2.4509517932606095,9.187999725341797,-0.020607432598138353
4385,2017-01-16,9.092000007629396,9.189000129699707,9.071999549865724,9.189000129699707,12952408.0,-0.013882891072915293,1.4123800534843114,-4.849895098226549,67.50658969831593,72.35022115589258,0.008088454068481354,-0.16675879661766935,-0.6694815793919986,-0.19920443110945563,26.35682245838603,0.14800071716308238,0.2371746289178489,0.12425007820129608,-0.2258551828702906,0.47435533927288276,-0.050802552334497264,0.2993027087370894,-0.10204570353189091,24.40178506242328,-50.71474057181924,0.1750526305357931,1,-0.006500244140626776,-0.36049985885620295,-0.9632499217987078,-0.5325000286102313,0.2910003662109357,0,0.00406947892901055,1.6249910592947572,9.220000267028807,2.90324714279122,9.161999702453613,1.7179478819396634,9.137999534606934,0.00406947892901055
4386,2017-01-17,9.086000442504883,9.100000381469727,9.003999710083008,9.0600004196167,41535931.0,-0.000659872978385323,2.555586952298536,-0.2680411357558646,70.79279558896303,72.21472701265198,0.04202231715669669,-0.14254998142747155,-0.6741634361766096,-0.19187708206858467,26.191360137579927,0.09600067138671875,0.2326718786967632,0.10205049514770437,-0.23780285371791798,0.4419038440133267,-0.06787617928510592,0.27197716958051465,0.1639995574951172,33.33359178135298,-43.618792248792815,0.16992667443281106,1,-0.0005006790161132812,-0.3125004768371582,-0.9380002021789551,-0.5265004634857178,0.26399993896484375,1,0.01210649915475015,1.4123800534843114,9.092000007629396,1.6249910592947572,9.220000267028807,2.90324714279122,9.161999702453613,0.01210649915475015
4387,2017-01-18,9.118000030517578,9.18299961090088,9.085000038146973,9.11299991607666,12345775.0,0.003521856312376892,-2.2131075778184846,0.19231192458643584,72.71506048265634,72.06061662115715,0.04010702976142255,-0.16796056996353315,-0.7159513713102168,-0.22375444403567712,25.85821772216441,0.09799957275390803,0.2320097101890859,0.12440009117126394,-0.2193434861693042,0.4681436685118321,-0.04747169749902014,0.296271879841548,0.12707996368408203,46.34153905795697,-31.953364201532303,0.1718717886702841,1,0.008999824523925781,-0.31099987030029297,-0.9482498168945312,-0.622999906539917,0.39999961853027344,2,0.020618526509384782,2.555586952298536,9.086000442504883,1.4123800534843114,9.092000007629396,1.6249910592947572,9.220000267028807,0.020618526509384782
4388,2017-01-19,9.060999870300293,9.138999938964844,9.015999794006348,9.13700008392334,14035211.0,-0.006251388465289276,2.0750065565171782,-15.199694831203509,65.83442673694526,71.38055806022176,0.09415354781131846,-0.09786344402981229,-0.6657351727265048,-0.16795222243962904,25.278286420037933,0.1230001449584961,0.23217663958358514,0.05589995384216273,-0.28024457982897033,0.3920444875132958,-0.11217231299340469,0.22397222067773015,0.17925851821899386,23.170769528978486,-54.16633629143625,0.16807226683556695,1,0.06599998474121094,-0.20650005340576172,-0.8652496337890625,-0.5659997463226318,0.5489997863769531,3,0.0291358506504531,-2.2131075778184846,9.118000030517578,2.555586952298536,9.086000442504883,1.4123800534843114,9.092000007629396,0.0291358506504531
4389,2017-01-20,9.086000442504883,9.18000030517578,9.041000366210938,9.072999954223633,22763242.0,0.002759140554293049,-2.6104037651721113,-0.17105857551573558,65.60845893400477,70.79628672141298,0.05818412679608009,-0.09928626618177461,-0.6886970658270286,-0.1941292874209779,25.74708632276358,0.13899993896484197,0.22727330188207873,0.06270051002502441,-0.24730527619398046,0.3727062962440293,-0.09230238308447802,0.21770340313452685,0.14953277244567786,44.32461969101022,-28.900491256440993,0.15500289310950235,1,0.040999412536621094,-0.23150062561035156,-0.8950002193450928,-0.5910003185272217,0.508999824523924,4,0.026194134325955076,2.0750065565171782,9.060999870300293,-2.2131075778184846,9.118000030517578,2.555586952298536,9.086000442504883,0.026194134325955076
4390,2017-01-23,8.96399974822998,9.05799961090088,8.899999618530273,9.050000190734863,13173138.0,-0.013427326472952306,2.09806084858904,-6.615170187793427,51.76766521287843,69.25534847622204,0.1642195894473808,0.03365466397877093,-0.5585541090188908,-0.07626186429840054,25.69746896922244,0.18600082397460938,0.20003855109447777,-0.06515016555786168,-0.36541057311648295,0.23511024200075958,-0.21528036933717232,0.08498003822144895,0.2669027966232296,22.614887429358873,-45.27263100375785,0.150130203779311,1,0.11100006103515625,-0.03899955749511719,-0.7517495155334473,-0.46899962425231934,0.6850004196166992,0,0.048750589796088706,-2.6104037651721113,9.086000442504883,2.0750065565171782,9.060999870300293,-2.2131075778184846,9.118000030517578,0.048750589796088706
4391,2017-01-24,9.088000297546387,9.088000297546387,8.88599967956543,8.98900032043457,16530975.0,0.01383317188745914,3.0808215087323836,-1.1511566013883652,57.508338000916545,67.94964683180031,0.027426586635799666,-0.07364437913022925,-0.673126009359752,-0.2062393987835236,25.701855286901377,0.20200061798095703,0.17539875012405481,0.04585037231445277,-0.2399042464441692,0.33160499107307473,-0.0970269370648591,0.18872768169376464,0.12966613025390572,68.01369181220599,0.43456643538812045,0.14287730937931126,1,-0.020000457763671875,-0.13400030136108398,-0.8530001640319824,-0.5930001735687256,0.8249998092651367,1,0.03246039465619188,2.09806084858904,8.96399974822998,-2.6104037651721113,9.086000442504883,2.0750065565171782,9.060999870300293,0.03246039465619188
4392,2017-01-25,9.163000106811523,9.258999824523926,9.119999885559082,9.199999809265137,23753283.0,0.008252619587323817,-1.2601589455320799,-0.3737344546233949,51.27553564955491,64.6581718833563,-0.04878411873445643,-0.12546344432380252,-0.7271861690001238,-0.2870323596439128,26.199065306796328,0.17099952697753906,0.1535991170712503,0.10205016136169398,-0.1616477919162005,0.36574811463958845,-0.029798815277253254,0.23389913800064122,-0.27700042724609375,74.26282026697757,9.639035341927283,0.13184897663894718,1,-0.0905003547668457,-0.2045001983642578,-0.8832499980926514,-0.6679999828338623,0.7360000610351562,2,0.020408193002114272,3.0808215087323836,9.088000297546387,2.09806084858904,8.96399974822998,-2.6104037651721113,9.086000442504883,0.020408193002114272
4393,2017-01-26,9.119999885559082,9.206000328063963,9.083000183105467,9.15999984741211,13089631.0,-0.004692810296976435,-1.1579092665868473,1.0810887439750496,45.16131810904818,60.907798712587045,-0.01382158795984978,-0.05869453706800343,-0.6627661831828995,-0.2535191812184294,26.80686829059654,0.1230001449584961,0.13809729291641304,0.04204993247985911,-0.18693996319291273,0.27103982815263095,-0.07244501535652681,0.15654488031624503,-0.23400020599365234,62.734615296111926,2.347909622459632,0.11449494783638584,1,-0.0475001335144043,-0.1614999771118164,-0.7614996433258057,-0.6249997615814209,0.8640003204345703,3,0.04364032549155805,-1.2601589455320799,9.163000106811523,3.0808215087323836,9.088000297546387,2.09806084858904,8.96399974822998,0.04364032549155805
4394,2017-01-27,9.053999900817873,9.145999908447266,9.010000228881836,9.145999908447266,16290210.0,-0.007236840522960475,1.9565145279830827,2.30000238418802,42.57911296946865,58.13807907604846,0.029228653138870797,0.027125762245853835,-0.5790244770674065,-0.2005360654905708,27.26979674304284,0.1359996795654297,0.12098744209478163,-0.03565006256103409,-0.2305158641407914,0.1592157390187232,-0.13308296335091363,0.06178283822884545,-0.16054021835327248,45.04025629028553,-11.18520208401739,0.09743290078987892,1,0.018499851226804864,-0.09549999237060725,-0.6282500028610247,-0.5589997768402117,1.0310001373290998,4,0.06140929555445962,-1.1579092665868473,9.119999885559082,-1.2601589455320799,9.163000106811523,3.0808215087323836,9.088000297546387,0.06140929555445962
4395,2017-01-30,8.954000473022461,9.060999870300293,8.944999694824219,9.050000190734863,10305420.0,-0.0110447789806557,-1.035068053104008,1.0434751059926188,37.1429230166232,54.399204345788476,0.12023862631641613,0.1426287573214573,-0.45766295160033366,-0.11391586606139015,27.463378490291728,0.11600017547607422,0.08994303810922943,-0.1408494949340824,-0.3130172797700741,0.031318289901909324,-0.22693338735207824,-0.05476560251608653,-0.05322998771667464,18.230768640746167,-32.41458850286314,0.08608389241799559,1,0.1184992790222168,0.025499343872070312,-0.5072506666183472,-0.4590003490447998,1.185999870300293,0,0.07158809025503365,1.9565145279830827,9.053999900817873,-1.1579092665868473,9.119999885559082,-1.2601589455320799,9.163000106811523,0.07158809025503365
4396,2017-01-31,8.925000190734863,9.0600004196167,8.925000190734863,8.977999687194824,15234285.0,-0.0032388073213724944,-4.094396660308777,0.552079711512671,38.02030925158708,50.54423198678078,0.13857159886559423,0.17999094815120031,-0.40542402177839065,-0.09495877102153472,27.222428235406394,0.13500022888183594,0.05564663942769066,-0.1692997932434075,-0.3436604827967198,0.0050608963099048054,-0.25648013802006453,-0.08211944846675046,-0.01706511864471416,0.0,-46.178679886205494,0.08718034477665633,1,0.14749956130981445,0.05449962615966797,-0.46150028705596924,-0.43000006675720215,1.2749996185302734,1,0.08112044388115636,-1.035068053104008,8.954000473022461,1.9565145279830827,9.053999900817873,-1.1579092665868473,9.119999885559082,0.08112044388115636
4397,2017-02-01,8.892999649047852,9.04300022125244,8.826000213623047,9.022000312805176,21536834.0,-0.003585494790267041,1.5380046512406416,2.433997912692986,35.00560827153596,47.11880771284641,0.15119967259944822,0.21846684058422206,-0.3517539244492127,-0.06873882364210004,26.251286950814258,0.21700000762939275,0.034848819962286726,-0.19830031394958425,-0.38455650087608184,-0.01204412702308666,-0.29142840741283393,-0.10517222048633457,0.3660001754760742,17.63142506506324,-25.20428411967633,0.09312809346324911,2,0.14950037002563477,0.08650016784667969,-0.4057499170303345,-0.39799952507019043,1.4219999313354492,2,0.11469700866038823,-4.094396660308777,8.925000190734863,-1.035068053104008,8.954000473022461,1.9565145279830827,9.053999900817873,0.11469700866038823
4398,2017-02-02,8.991000175476074,9.008999824523926,8.821999549865723,8.850000381469727,13430921.0,0.011019962925413518,1.1130082921598947,-1.0930160349530929,37.780172984108255,44.026775940635694,0.04718777323371448,0.11435823236005582,-0.42475849671879473,-0.17116249576305975,24.822885835589847,0.18700027465820312,0.013364083249387093,-0.09269981384277415,-0.282445345315427,0.09704571762987868,-0.18757257957910056,0.0021729518935522663,0.25933965682983384,52.16062918887734,14.131238470850036,0.09487276573632603,2,0.04949951171875,-0.011500358581542969,-0.5037504434585571,-0.4960000514984131,1.3540000915527326,3,0.10098987594809228,1.5380046512406416,8.892999649047852,-4.094396660308777,8.925000190734863,-1.035068053104008,8.954000473022461,0.10098987594809228
4399,2017-02-03,9.03499984741211,9.057000160217283,8.96500015258789,8.996000289916992,10832261.0,0.004893746088010298,1.2168627631216626,0.27659301043632356,46.65884796805132,43.459129580099344,-0.005372059781187488,0.06087844259200459,-0.4422842431095777,-0.21860794882339718,23.26874727968385,0.09200000762939275,-0.013287632394369808,-0.0407001495361321,-0.2240721176104188,0.14267181853815458,-0.13238613357327544,0.05098583450101124,0.1982063735961912,89.12134392083317,47.32880527315223,0.09168598403714291,2,0.005499839782714844,-0.03800010681152344,-0.5124999284744263,-0.5399997234344482,1.27000045776367,4,0.10503601268497698,1.1130082921598947,8.991000175476074,1.5380046512406416,8.892999649047852,-4.094396660308777,8.925000190734863,0.10503601268497698
4400,2017-02-06,8.899999618530273,9.074000358581543,8.899999618530273,8.994000434875488,10689064.0,-0.014941918224880113,-2.702111254273743,-2.410304690174598,40.529511393565535,41.572593290393684,0.13364973104947886,0.1835520658108276,-0.28086582374512403,-0.08763399034876151,21.775955410633706,0.17400074005126953,-0.03439147367745754,-0.16190037727355922,-0.3547853320070278,0.030984577459909346,-0.2583428546402935,-0.06545789990682493,0.3167583356323238,30.952308868385796,-11.418230366152581,0.09644247736673456,2,0.14050006866455078,0.09800052642822266,-0.3629997968673706,-0.4049994945526123,1.265000343322754,0,0.13314612027055195,1.2168627631216626,9.03499984741211,1.1130082921598947,8.991000175476074,1.5380046512406416,8.892999649047852,0.13314612027055195
4401,2017-02-07,8.876999855041504,8.944999694824219,8.854999542236328,8.902999877929688,11232267.0,-0.00258424319939099,-1.5714091088677267,0.27659358608865037,37.61564374815612,40.05482752357159,0.1380935076017451,0.19189650321120588,-0.22926840533937387,-0.07033602504939651,20.301016471004903,0.09000015258789062,-0.059174372405074394,-0.16935014724731445,-0.36944104852135773,0.030740754026728823,-0.2693955978843352,-0.0693046966102937,0.32396776294921814,21.825447884893393,-19.214839739548864,0.10004545063702137,2,0.13700008392333984,0.15350008010864258,-0.3400000333786011,-0.3819997310638428,1.3680000305175781,1,0.1422778538814502,-2.702111254273743,8.899999618530273,1.2168627631216626,9.03499984741211,1.1130082921598947,8.991000175476074,0.1422778538814502
4402,2017-02-08,8.90999984741211,8.9399995803833,8.800999641418457,8.920000076293945,21434743.0,0.0037174713202077214,4.560082398718242,0.3846238491728717,42.04427490274857,39.7084893895383,0.07312074538633873,0.14855608949022425,-0.23508327602558055,-0.10818528513430259,18.70191410182492,0.13899993896484375,-0.062044705344083795,-0.12495017051696777,-0.32899623691679203,0.07909589588285648,-0.2269732037168808,-0.022927137317054758,0.27580904785361327,39.92671049597921,-3.2345765528749766,0.10202303319991239,2,0.06349992752075195,0.11999988555908203,-0.37300002574920654,-0.41499972343444824,1.5650005340576172,2,0.14478114297922295,-1.5714091088677267,8.876999855041504,-2.702111254273743,8.899999618530273,1.2168627631216626,9.03499984741211,0.14478114297922295
4403,2017-02-09,9.140999794006348,9.17199993133545,8.930999755859375,8.930999755859375,16891387.0,0.025925920376006717,-1.2952393495034082,-20.999523173755485,52.38092092606187,40.7975791624931,-0.17275403179153592,-0.08864253226797203,-0.43413818297685935,-0.3462053481407068,17.233971082961812,0.26200008392333984,-0.07564677718488078,0.10709977149963379,-0.09439368908298995,0.30859323208225753,0.006353041208321031,0.20784650179094655,-0.3400001525878906,91.64417436546005,46.62118423820752,0.10074673029131213,2,-0.15450000762939453,-0.11100006103515625,-0.5444997549057007,-0.6459996700286865,1.459000587463379,3,0.12843231734309102,4.560082398718242,8.90999984741211,-1.5714091088677267,8.876999855041504,-2.702111254273743,8.899999618530273,0.12843231734309102
4404,2017-02-10,9.029999732971193,9.1899995803833,9.015999794006348,9.170000076293944,13845214.0,-0.012143098516196882,-1.0714233002764517,-0.666668180435131,52.88461217834369,42.5466557360176,-0.07321584318760088,0.00779286956225711,-0.28976104405851366,-0.24699779943973255,15.350526508216571,0.17399978637695312,-0.09166011375036831,0.005599737167360175,-0.17587090463607957,0.18707037897079992,-0.0851355837343597,0.09633505806908005,-0.22900009155273615,58.868927373644716,10.55659078230488,0.09073532090171947,2,-0.034500122070314276,-1.7763568394002505e-15,-0.3684996366500872,-0.534999608993532,1.4350004196166974,4,0.14562575558625523,-1.2952393495034082,9.140999794006348,4.560082398718242,8.90999984741211,-1.5714091088677267,8.876999855041504,0.14562575558625523
4405,2017-02-13,9.128999710083008,9.14799976348877,9.029000282287598,9.07800006866455,21415870.0,0.010963452939022345,1.6741532098196585,-0.364282259657641,51.831965889324394,44.08128425132174,-0.1617962454900752,-0.09306452394016418,-0.3507084452123763,-0.35589728294135625,13.987987926533041,0.11899948120117188,-0.09745650143949902,0.1027497291564945,-0.08234083783735713,0.2878402961503461,0.010204445659567796,0.1952950126534212,-0.3124400711059572,84.3187969482417,36.90821393363717,0.09254528349692584,2,-0.1335000991821289,-0.0989999771118164,-0.4514998197555542,-0.6339995861053467,1.2259998321533203,0,0.12882031245919268,-1.0714233002764517,9.029999732971193,-1.2952393495034082,9.140999794006348,4.560082398718242,8.90999984741211,0.12882031245919268
4406,2017-02-14,9.196000099182127,9.196000099182127,9.100000381469727,9.13599967956543,24997275.0,0.007339291403976933,2.1999682110785694,1.1764870879069158,51.48514681506539,45.912344089491675,-0.20820797119658252,-0.15958340209587796,-0.3790925262756222,-0.4293465814641966,13.195999570036726,0.09599971771240057,-0.09414465166737074,0.16425013542175115,-0.03435974360242611,0.3628600144459284,0.06494519590966341,0.2635550749338389,-0.3645028625488269,100.0,53.673318662184535,0.09930493951208853,2,-0.19750022888183416,-0.16600036621093572,-0.5084999799728376,-0.700999975204466,1.239000320434572,1,0.10537188475640424,1.6741532098196585,9.128999710083008,-1.0714233002764517,9.029999732971193,-1.2952393495034082,9.140999794006348,0.10537188475640424
4407,2017-02-15,9.305999755859377,9.329999923706056,9.196000099182127,9.220999717712402,24904845.0,0.011961685025104751,1.0150292913430992,1.4166573948979497,57.894728320311486,48.14729468240315,-0.2832493642034475,-0.2685448714772978,-0.45227003152003853,-0.5438637672795004,12.21527814202423,0.13399982452392933,-0.07278497598495903,0.2648498058319113,0.033890876316977625,0.495808735346845,0.14937034107444447,0.38032927058937815,-0.4526323474731466,93.98492286953073,47.679285543208124,0.11547946475746693,2,-0.24049997329712092,-0.24049997329712092,-0.6184996366500872,-0.8109996318817156,1.2090005874633771,2,0.10090266004020454,2.1999682110785694,9.196000099182127,1.6741532098196585,9.128999710083008,-1.0714233002764517,9.029999732971193,0.10090266004020454
4408,2017-02-16,9.324999809265137,9.385000228881836,9.28600025177002,9.291000366210938,19633495.0,0.002041699323471091,-3.500032511866831,0.39999326818430875,61.98053864445076,49.84970475755864,-0.27925589852553045,-0.2811682640147595,-0.43582132498104365,-0.5688176380748615,11.814460308832379,0.0989999771118164,-0.04801433576813707,0.270649862289428,0.00704467357824079,0.5342550510006152,0.13884726793383528,0.4024524566450207,-0.43350179965332103,83.73974284422046,35.7342910461672,0.13180259435559327,2,-0.23199987411499023,-0.23199987411499023,-0.5937501192092896,-0.8299996852874756,1.1199998855590838,3,0.12332446066776015,1.0150292913430992,9.305999755859377,2.1999682110785694,9.196000099182127,1.6741532098196585,9.128999710083008,0.12332446066776015
4409,2017-02-17,9.324000358581543,9.336999893188477,9.239999771118164,9.32800006866455,20139324.0,-0.00010717970016482781,7.818449800589561,-0.11764045889315868,67.92634163516254,52.89379700662497,-0.2603267196329426,-0.2755519292405193,-0.4088088137815973,-0.5747164589204115,11.066552863780533,0.0970001220703125,-0.014733691700321572,0.2577504158020023,-0.03205676013171832,0.5475575917357229,0.112846827835142,0.4026540037688626,-0.3831521270427256,82.86520240133086,29.8090149428812,0.14490358796685993,2,-0.23100042343139648,-0.23100042343139648,-0.5675004720687866,-0.8290002346038818,1.1259994506835938,4,0.13685113404288862,-3.500032511866831,9.324999809265137,1.0150292913430992,9.305999755859377,2.1999682110785694,9.196000099182127,0.13685113404288862
4410,2017-02-20,9.401000022888184,9.43299961090088,9.359999656677246,9.385000228881836,12457989.0,0.008258221937515575,-1.2120883725635228,-4.000238435860753,72.03703082310938,56.718395570508676,-0.2891981156141412,-0.33532635687559953,-0.46033085079501745,-0.652169159737829,11.473552209490776,0.10899925231933771,0.013316959119077154,0.3129000663757324,-0.008608875352223322,0.6344090081036882,0.15214559551175455,0.4736545372397103,-0.41573659161506527,90.39049187370182,29.358046773026118,0.1607544708639776,2,-0.2840003967285156,-0.2840003967285156,-0.5835000276565552,-0.9709999561309814,1.1090002059936523,0,0.1131794625156084,7.818449800589561,9.324000358581543,-3.500032511866831,9.324999809265137,1.0150292913430992,9.305999755859377,0.1131794625156084
4411,2017-02-21,9.383000373840332,9.460000038146973,9.324999809265137,9.449999809265137,15884509.0,-0.0019146525905785472,2.103457347685967,-4.187518626691303,72.98316933281214,60.1560505071824,-0.21442293403023704,-0.30998601617555543,-0.41943885628316124,-0.6359293467066909,11.644928310077903,0.13500022888183594,0.02907862235666059,0.2801504135131836,-0.06735588846978224,0.6276567154961494,0.10639726252169979,0.4539035645046674,-0.3440086010118826,70.83345374678515,4.132985584089454,0.17375315099148303,2,-0.1875004768371582,-0.2525005340576172,-0.4745004177093506,-0.9530003070831299,1.0369997024536115,1,0.103591509076981,-1.2120883725635228,9.401000022888184,7.818449800589561,9.324000358581543,-3.500032511866831,9.324999809265137,0.103591509076981
4412,2017-02-22,9.350000381469727,9.479000091552734,9.310999870300293,9.460000038146973,22280629.0,-0.0035169978744334918,1.2702768881815076,1.6417997551740826,67.93210514632403,61.88395986498931,-0.12565964856960044,-0.2764308713026402,-0.3700022908673244,-0.6046434788109529,11.017055883064168,0.1680002212524414,0.06476026535596624,0.23780040740966868,-0.12619202383686634,0.6017928386562037,0.05580419178640028,0.4197966230329371,-0.25206745149668386,46.02529827221579,-21.58431667523135,0.18199621562326765,2,-0.10250043869018555,-0.21000051498413086,-0.4205005168914795,-0.9200003147125244,1.0999994277954102,2,0.11604278009413527,2.103457347685967,9.383000373840332,-1.2120883725635228,9.401000022888184,7.818449800589561,9.324000358581543,0.11604278009413527
4413,2017-02-23,9.517999649047852,9.649999618530273,9.460000038146973,9.494999885559082,27368046.0,0.01796783537154445,-3.0860362808535946,-0.20908941158111025,71.46669424556188,63.94863565023578,-0.2621226156817045,-0.4354077590682959,-0.5169850371074141,-0.7718964404342863,10.892235463547596,0.2999992370605469,0.11379007956746001,0.38589968681335485,-0.020890618545561068,0.7926899921722708,0.182504534133896,0.5892948394928137,-0.35909597322205755,67.80487351017408,2.7958762916777147,0.2033951526794583,2,-0.17849969863891602,-0.29250001907348633,-0.550999641418457,-1.0879995822906494,0.9670000076293945,3,0.1047489736327778,1.2702768881815076,9.350000381469727,2.103457347685967,9.383000373840332,-1.2120883725635228,9.401000022888184,0.1047489736327778
4414,2017-02-24,9.609999656677246,9.645000457763672,9.470000267028807,9.559000015258787,21536880.0,0.009665897354660835,1.892535407750721,2.2173985155700073,82.80967813869214,67.3906036779433,-0.2941282618739294,-0.5097532370333866,-0.5900445713392699,-0.8612184496738386,11.269872338679138,0.17500019073486506,0.16193854660160056,0.4500997066497803,-0.0070893908087068525,0.9072888041082674,0.22150515792053582,0.6786942553790247,-0.36269871116464536,88.20059246005958,18.10358897490954,0.2285945487292438,2,-0.2349996566772461,-0.38450002670288086,-0.6192498207092285,-1.179999589920044,0.7800006866455078,4,0.08688866472193868,-3.0860362808535946,9.517999649047852,1.2702768881815076,9.350000381469727,2.103457347685967,9.383000373840332,0.08688866472193868
4415,2017-02-27,9.595000267028807,9.664999961853027,9.553000450134276,9.649999618530273,20618085.0,-0.0015608106331218563,1.6352814459940506,-1.0784262393178348,83.42654026752666,70.93964739488345,-0.23029293004702645,-0.46827838408392175,-0.5601761157937428,-0.8404236416922295,12.130547050078391,0.11199951171875178,0.1834827563973267,0.40305032730102397,-0.08236377500178804,0.888464429603836,0.16034327614961796,0.64575737845243,-0.27521356037302525,80.22608002241354,3.8568613785269434,0.24270705115140576,2,-0.1645002365112287,-0.36200046539306463,-0.6042504310607892,-1.1650002002716047,0.844999313354494,0,0.08910886070262602,1.892535407750721,9.609999656677246,-3.0860362808535946,9.517999649047852,1.2702768881815076,9.350000381469727,0.08910886070262602
4416,2017-02-28,9.64900016784668,9.710000038146973,9.611000061035156,9.619999885559082,22208305.0,0.005627920720693735,-3.21277113812065,-0.5272840769190584,83.74438680773532,73.81183167126387,-0.2383413153636802,-0.4904000190421751,-0.5982439568826425,-0.889899892480269,13.237765110031136,0.11499977111816584,0.21733114451109437,0.42085022926330495,-0.08815323160523825,0.9298536901318482,0.16634849882903424,0.6753519596975757,-0.2601708101514486,84.71181838606824,3.5786666438799273,0.2545017304342713,2,-0.17400026321411133,-0.39350032806396484,-0.6490001678466797,-1.2190001010894775,0.7609996795654297,1,0.08923204954480801,1.6352814459940506,9.595000267028807,1.892535407750721,9.609999656677246,-3.0860362808535946,9.517999649047852,0.08923204954480801
4417,2017-03-01,9.913000106811523,9.913000106811523,9.717000007629396,9.75,26353199.0,0.027360341421131862,1.4049076165178405,5.620638626722352,84.21995094653239,76.28287748260627,-0.4550351879011103,-0.7104933660101445,-0.8481704337863505,-1.14808251273395,15.239688970121886,0.26399993896484375,0.2560225481747871,0.6338501453399665,0.06532009711476405,1.202380193565169,0.3495851212273653,0.9181151694525678,-0.4599366130259437,100.0,19.36212857198582,0.2842650241126011,3,-0.3365001678466797,-0.5560002326965332,-0.9020001888275146,-1.4830000400543213,0.5469999313354492,2,0.0511449575324876,-3.21277113812065,9.64900016784668,1.6352814459940506,9.595000267028807,1.892535407750721,9.609999656677246,0.0511449575324876
4418,2017-03-02,9.89900016784668,9.9350004196167,9.833000183105467,9.913000106811523,17013814.0,-0.0014122807236957025,2.5172152981025966,-0.08588913982143484,92.14368237658842,78.97369312054248,-0.392305845611304,-0.6587552089676301,-0.8169391888174182,-1.1272816794675329,17.35073433741975,0.10200023651123225,0.29427260820540013,0.5744502067565911,-0.040330242647932835,1.189230656161115,0.2670599820543291,0.881840431458853,-0.35394935145591155,92.25801291254095,8.500249817276341,0.3073902247022618,3,-0.2760000228881836,-0.5310001373291016,-0.883500337600708,-1.4645001888275146,0.550999641418457,3,0.05566215093198812,1.4049076165178405,9.913000106811523,-3.21277113812065,9.64900016784668,1.6352814459940506,9.595000267028807,0.05566215093198812
4419,2017-03-03,9.984000205993652,10.020000457763672,9.869999885559082,9.895999908447266,18777976.0,0.00858672963993512,-1.1428600622611562,-6.285762942779291,92.03553266647835,81.19574888091681,-0.41777267143389984,-0.7051674725209729,-0.8798510008479141,-1.2041031893562728,19.47848489414845,0.15000057220458984,0.3207566639349988,0.6120002269744873,-0.05311417201033919,1.2771146259593138,0.27944302748207406,0.9445574264669006,-0.3609594689576987,92.29116677047493,8.24893300705348,0.33255719949241347,3,-0.3185000419616699,-0.5735001564025879,-0.9685003757476807,-1.5495002269744873,0.3660001754760742,4,0.0501802324065288,2.5172152981025966,9.89900016784668,1.4049076165178405,9.913000106811523,-3.21277113812065,9.64900016784668,0.0501802324065288
4420,2017-03-06,10.085000038146973,10.18000030517578,10.0,10.03499984741211,22230666.0,0.010116168877148723,-2.0000079472935197,0.5681820644811704,92.29318089015912,83.34130572062203,-0.4599078065121933,-0.7513608182232847,-0.9611633087747862,-1.2988568010676147,21.95695990382384,0.19600009918212713,0.34664381425105795,0.6537500381469723,-0.044618733693642554,1.3521188099875872,0.304565652226664,1.0029344240672806,-0.3825673569654757,83.30400241351595,1.2274301094987266,0.34918438592030787,3,-0.33949995040893555,-0.5945000648498535,-1.069500207901001,-1.6505000591278076,0.3000001907348633,0,0.03024296519802716,-1.1428600622611562,9.984000205993652,2.5172152981025966,9.89900016784668,1.4049076165178405,9.913000106811523,0.03024296519802716
4421,2017-03-07,10.140000343322754,10.164999961853027,10.085000038146973,10.119999885559082,14273862.0,0.005453674265517128,1.2857220708446866,0.40000762936542755,91.86760744901977,86.00080597647711,-0.44280037064148914,-0.7450899381185483,-0.9948185450490197,-1.3459343045616041,24.287082073117034,0.07999992370605469,0.37180557194237096,0.6456003189086914,-0.06994736038006621,1.361147998197449,0.2878264792643126,1.0033741585530702,-0.34205413734239976,91.36070493582818,10.344716163773768,0.35777383964437853,3,-0.32000017166137695,-0.6495003700256348,-1.1140005588531494,-1.7055003643035889,0.1849994659423828,1,0.029585722574269724,-2.0000079472935197,10.085000038146973,-1.1428600622611562,9.984000205993652,2.5172152981025966,9.89900016784668,0.029585722574269724
4422,2017-03-08,10.199999809265137,10.229999542236328,10.109999656677246,10.140000343322754,17569792.0,0.005917106894566704,1.0000158947134183,2.999904634751097,92.18913525294963,88.30329942174242,-0.4129765133913619,-0.7415081331114042,-1.0310138874009986,-1.3994817386489729,26.474371382171014,0.11999988555908203,0.3900791154925418,0.6410997867584225,-0.08512807088268026,1.3673276443995253,0.2779858579378711,1.0042137155789739,-0.32564278344569786,92.4433800001922,11.285641605511586,0.3631139288205517,3,-0.34999990463256836,-0.6845002174377441,-1.1740000247955322,-1.7654998302459717,0.034999847412109375,2,0.02058823941900667,1.2857220708446866,10.140000343322754,-2.0000079472935197,10.085000038146973,-1.1428600622611562,9.984000205993652,0.02058823941900667
4423,2017-03-09,10.3149995803833,10.364999771118164,10.18000030517578,10.229999542236328,18403915.0,0.01127448757535321,-1.000010310075502,1.416679912261182,93.04959450098917,89.44106790644209,-0.450396686493411,-0.8053351035237508,-1.1201567736147897,-1.508317141913233,29.014022121494285,0.1849994659423846,0.4159094945092825,0.6973995685577385,-0.07492637112890499,1.469725508244382,0.3112365987144159,1.0835625384010612,-0.3695140512804844,89.8989490313942,8.587180932417382,0.3861629698433221,3,-0.3559994697570801,-0.7319998741149902,-1.303999662399292,-1.8804996013641357,-0.16499996185302734,3,0.014057243205266579,1.0000158947134183,10.199999809265137,1.2857220708446866,10.140000343322754,-2.0000079472935197,10.085000038146973,0.014057243205266579
4424,2017-03-10,10.345000267028807,10.449999809265137,10.3149995803833,10.359999656677246,25122933.0,0.0029084525318412435,-2.5999694827323125,-0.17646332843408838,92.753704564341,90.477419494977,-0.40808804269633825,-0.7713136498618649,-1.1247083674164209,-1.5341358589934497,31.657845630596288,0.13500022888183594,0.45851865486844723,0.6616502285003651,-0.12383529612316657,1.4471357531238969,0.2689074661885993,1.054392990812131,-0.31561188952292163,76.66675850200974,-3.3521706585955116,0.3927427623117662,3,-0.31450033187866033,-0.7195005416870099,-1.335000514984129,-1.9105002880096418,-0.125,4,0.010149786324412213,-1.000010310075502,10.3149995803833,1.0000158947134183,10.199999809265137,1.2857220708446866,10.140000343322754,0.010149786324412213
4425,2017-03-13,10.30500030517578,10.345000267028807,10.15999984741211,10.3149995803833,14669458.0,-0.003866598436011004,4.285677306848898,0.6666454730417485,90.94143703496655,91.27709174244714,-0.2869601316744248,-0.6732091392259854,-1.0601665703751753,-1.4902239067918561,33.96906189537673,0.18500041961669744,0.48528944951951125,0.5628502368926984,-0.22397370074777,1.3496741745331668,0.16943826807246332,0.9562622057129335,-0.1914896413180447,60.27408355759887,-20.043110336068892,0.3934119688202346,3,-0.22150039672851385,-0.6795005798339826,-1.2862505912780744,-1.8705003261566144,-0.06000041961669744,0,0.004366819501339103,-2.5999694827323125,10.345000267028807,-1.000010310075502,10.3149995803833,1.0000158947134183,10.199999809265137,0.004366819501339103
4426,2017-03-14,10.164999961853027,10.3100004196167,10.119999885559082,10.270000457763672,17755950.0,-0.01358567095358898,1.0540551686453217,10.500810681924696,83.04948669379445,91.14704015880962,-0.07383206323873992,-0.48158257131442994,-0.8995176533434659,-1.3487305795397653,36.015844035844026,0.1900005340576172,0.49162434337522853,0.37439990043640137,-0.38983494553830234,1.138634746411105,-0.007717522550951372,0.7565173234237541,0.2849998474121094,16.176553085976504,-65.64956559605486,0.38211742298735196,3,-0.02349996566772461,-0.5395002365112305,-1.1457500457763672,-1.7304999828338623,-0.005000114440917969,1,0.021642918628078656,4.285677306848898,10.30500030517578,-2.5999694827323125,10.345000267028807,-1.000010310075502,10.3149995803833,0.021642918628078656
4427,2017-03-15,10.244999885559082,10.25,10.135000228881836,10.15999984741211,19515954.0,0.007870135170317427,1.4210410078803393,-0.8095203494972798,81.746748968657,89.99182533570611,-0.11374694538664976,-0.5139800471961493,-0.958061719431619,-1.4270126376855554,37.467316959207864,0.11499977111816406,0.5040530485527324,0.40744981765747035,-0.3467407845135888,1.1616404198285295,0.03035451657194166,0.784545118742999,0.19839992523193395,37.87879663612981,-43.83223141430309,0.3770953010855295,3,-0.08500003814697266,-0.6195001602172852,-1.222749948501587,-1.810499906539917,0.23999977111816406,2,0.007808679804752305,1.0540551686453217,10.164999961853027,4.285677306848898,10.30500030517578,-2.5999694827323125,10.345000267028807,0.007808679804752305
4428,2017-03-16,10.475000381469727,10.475000381469727,10.3100004196167,10.369999885559082,21930885.0,0.022450024253767298,2.1428415727377588,1.2352993975024964,83.7100830060885,89.06677537344058,-0.2832345096563884,-0.688718917924577,-1.1696165500432834,-1.6543395588892125,38.966571189958124,0.23000049591064453,0.520963603375991,0.579950284957885,-0.1849819823911787,1.3448825523069488,0.19748415128335317,0.9624164186324169,-0.35500049591064453,100.0,18.320449672352282,0.3824661336745315,3,-0.23750019073486328,-0.7720003128051758,-1.4732506275177002,-2.0405004024505615,0.039999961853027344,3,-0.02291176286895813,1.4210410078803393,10.244999885559082,1.0540551686453217,10.164999961853027,4.285677306848898,10.30500030517578,-0.02291176286895813
4429,2017-03-17,10.600000381469727,10.630000114440918,10.404999732971193,10.449999809265137,64848618.0,0.011933173789771434,1.1428603866467286,1.42857013106148,86.07321175873773,88.37566769217153,-0.3482924217651586,-0.7517662010818693,-1.2760144375358742,-1.7743791308517451,41.032064859918414,0.2250003814697248,0.5227625485995375,0.6411502838134773,-0.135993585939854,1.4182941535668085,0.25257834893681164,1.029722218690143,-0.4729004859924313,94.11770205731767,11.748085121608668,0.38857193487666547,3,-0.24250030517578125,-0.7770004272460938,-1.5917506217956543,-2.1655004024505615,-0.22500038146972656,4,-0.04245290063631668,2.1428415727377588,10.475000381469727,1.4210410078803393,10.244999885559082,1.0540551686453217,10.164999961853027,-0.04245290063631668
4430,2017-03-20,10.46500015258789,10.614999771118164,10.454999923706056,10.600000381469727,16241055.0,-0.012735870190894949,-1.0645050144588935,-0.8999980926586432,77.67976490713657,86.7992407430734,-0.17178565276064184,-0.5617688373253777,-1.1229847531158157,-1.6364305051119636,42.743959745129004,0.1599998474121076,0.519042336129413,0.452950048446656,-0.3089259162187403,1.2148260131120523,0.07201206611395783,0.8338880307793541,-0.31778424835204966,67.64708082292707,-13.830329322260937,0.38093798233269777,3,-0.0950002670288086,-0.6354999542236328,-1.4522504806518555,-2.0305001735687256,-0.25,0,-0.023411359960515465,1.1428603866467286,10.600000381469727,2.1428415727377588,10.475000381469727,1.4210410078803393,10.244999885559082,-0.023411359960515465
4431,2017-03-21,10.354999542236328,10.56999969482422,10.31999969482422,10.505000114440918,35721655.0,-0.01051128607240015,-1.2727245141685855,1.1111134658585173,66.74238253564357,83.97182377448384,-0.031380128951850494,-0.39549186558042493,-0.996248033371149,-1.5244424956446334,44.44817426596753,0.25,0.5093226379413203,0.2943494796752937,-0.42116767831092616,1.0098666376615135,-0.06340909931781624,0.6521080586684036,-0.18847226959228358,44.44431600342937,-33.2570983911289,0.35775857899311014,3,0.020000457763671875,-0.48999929428100586,-1.342249870300293,-1.920499563217163,-0.19999980926513494,1,-0.010622854808305493,-1.0645050144588935,10.46500015258789,1.1428603866467286,10.600000381469727,2.1428415727377588,10.475000381469727,-0.010622854808305493
4432,2017-03-22,10.4350004196167,10.46500015258789,10.295000076293944,10.329999923706056,22676623.0,0.0077258214309001705,1.060607461780792,-0.7000006357804405,69.33619297488735,81.33700138269475,-0.08330050552157608,-0.41111772055109697,-1.0566262196490488,-1.600661293579229,46.08379345497462,0.1700000762939471,0.49328170303886054,0.32010035514831614,-0.3300958553141129,0.9702965656107452,-0.004997750082898378,0.6451984603795307,-0.24993423330077924,41.791142501701266,-32.66160648126732,0.32509810523121446,3,-0.06000041961669922,-0.5220003128051758,-1.420750617980957,-2.000500440597534,-0.11500072479247869,2,-0.026353671408351653,-1.2727245141685855,10.354999542236328,-1.0645050144588935,10.46500015258789,1.1428603866467286,10.600000381469727,-0.026353671408351653
4433,2017-03-23,10.515000343322754,10.515000343322754,10.359999656677246,10.43000030517578,18032985.0,0.00766649932813257,2.647073343131865,0.8095203494973103,69.22517032828165,78.72271980091037,-0.14745309417197916,-0.4348922734527054,-1.1164429842845607,-1.6737409516108102,47.0847408211747,0.1550006866455078,0.47960488522740796,0.350250244140625,-0.25883472797381124,0.9593352162550612,0.04570775808340599,0.654792730197844,-0.3121367998818343,65.67171402299654,-6.255070787838449,0.30454248605721834,3,-0.1400003433227539,-0.5800004005432129,-1.449500560760498,-2.0450003147125244,-0.20000076293945312,3,-0.0028531322554410377,1.060607461780792,10.4350004196167,-1.2727245141685855,10.354999542236328,-1.0645050144588935,10.46500015258789,-0.0028531322554410377
4434,2017-03-24,10.44499969482422,10.515000343322754,10.420000076293944,10.515000343322754,18578363.0,-0.006657217899473045,1.7142681979810046,-0.8235366715658944,63.33328859316434,75.65514775182123,-0.06903562732370894,-0.31529332215063377,-1.0285262749735526,-1.5970770095465294,48.13978062681322,0.09500026702881037,0.4580148405446973,0.23849959373474228,-0.32309717482641176,0.8000963622958963,-0.04229879054583385,0.5192979780153184,-0.22505068854330013,46.87492549412383,-22.63730079075711,0.2807983842805768,3,-0.06999969482422053,-0.5099997520446795,-1.351999759674074,-1.8874995708465594,-0.005000114440919745,4,0.006701833465176721,2.647073343131865,10.515000343322754,1.060607461780792,10.4350004196167,-1.2727245141685855,10.354999542236328,0.006701833465176721
4435,2017-03-27,10.449999809265137,10.46500015258789,10.34000015258789,10.364999771118164,12008751.0,0.00047870891211165834,1.1738993423835073,-1.2142750098772805,61.9230283930186,73.30776349617948,-0.05733380614051775,-0.26662473412313403,-1.0110563742092324,-1.5929859056761924,48.940987120037484,0.125,0.42050705840654246,0.20074973106384242,-0.29063194493088496,0.6921314070585698,-0.04494110693352127,0.4464405690612061,-0.21364875865781663,56.36361744775583,-9.95593276128038,0.24569083799736374,3,-0.06749963760375977,-0.47949981689453125,-1.3569998741149902,-1.8429996967315674,0.05000019073486328,0,-0.007177015371678808,1.7142681979810046,10.44499969482422,2.647073343131865,10.515000343322754,1.060607461780792,10.4350004196167,-0.007177015371678808
4436,2017-03-28,10.510000228881836,10.515000343322754,10.395000457763672,10.5,24333730.0,0.005741667053764221,10.99971390425329,0.11764969875124819,61.92305632603243,71.10513098033229,-0.07068243822621945,-0.2728004922708571,-1.0472328719580375,-1.6455456011636755,49.654456432836845,0.11999988555908203,0.3842053117244859,0.21770014762878453,-0.1971658169238779,0.632566112181447,0.0102671653524542,0.42513312990511487,-0.25790321572117136,97.72722346729553,33.278238426364084,0.20743298227633086,3,-0.0475001335144043,-0.5395002365112305,-1.393000602722168,-1.8095004558563232,-0.03999996185302912,1,-0.02806851283249978,1.1738993423835073,10.449999809265137,1.7142681979810046,10.44499969482422,2.647073343131865,10.515000343322754,-0.02806851283249978
4437,2017-03-29,10.420000076293944,10.550000190734863,10.369999885559082,10.53499984741211,23719931.0,-0.008563287405129572,1.482754991976007,-11.499713904253468,54.11765233866312,67.81708312839615,0.05224629887197629,-0.15059051204774754,-0.9349950096722512,-1.5481852905981324,49.68427773066406,0.18000030517578125,0.3493026348475059,0.10234999656677068,-0.275211924532341,0.47991191766588237,-0.08643096398278516,0.2911309571163265,-0.15278693908206797,38.09519484470921,-22.17887689129158,0.18878096054955562,3,0.042500019073488104,-0.44950008392333807,-1.2570002079009992,-1.5834999084472638,0.02499961853027699,2,-0.025431894566454005,10.99971390425329,10.510000228881836,1.1738993423835073,10.449999809265137,1.7142681979810046,10.44499969482422,-0.025431894566454005
4438,2017-03-30,10.449999809265137,10.475000381469727,10.399999618530273,10.43000030517578,12803668.0,0.0028790530471727305,1.1428590891132273,-0.17390907733900735,54.11761801968385,64.2664616018346,0.020481096892813966,-0.14460834985991866,-0.9401123733585699,-1.5686596408110969,49.64208292864316,0.07500076293945312,0.3324736044484755,0.10479974746704102,-0.221001432526041,0.430600927460123,-0.058100842529499985,0.267700337463582,-0.16827519296409932,52.38077937884024,-5.579320779340335,0.16290058999654103,3,0.005000114440917969,-0.4049997329711914,-1.2562499046325684,-1.561999797821045,0.0,3,-0.012440202565903946,1.482754991976007,10.420000076293944,10.99971390425329,10.510000228881836,1.1738993423835073,10.449999809265137,-0.012440202565903946
4439,2017-03-31,10.484999656677246,10.5,10.369999885559082,10.40999984741211,26426227.0,0.003349267756070029,1.4761809611175194,3.750083448571504,57.08657012303876,61.97832884804596,-0.036372024100630895,-0.147723995157385,-0.9501160961224109,-1.5895387156335623,49.22915718602954,0.13000011444091797,0.31698426486166476,0.11474962234496999,-0.168362410758931,0.397861655448871,-0.0268063942069805,0.2563056388969205,-0.18934402045061383,69.04737035708285,10.90987856835978,0.14155601655195058,3,-0.05249977111816406,-0.4349994659423828,-1.2024998664855957,-1.4779996871948242,-0.4549999237060529,4,-0.016213646338622656,1.1428590891132273,10.449999809265137,1.482754991976007,10.420000076293944,10.99971390425329,10.510000228881836,-0.016213646338622656
4440,2017-04-03,10.390000343322754,10.529999732971193,10.390000343322754,10.5,15526704.0,-0.009060497516944932,-1.5454513928023697,-1.4666658189540074,59.18367188059553,61.138472108596176,0.05237785369335057,-0.030254399213179184,-0.8267761437428867,-1.4771233050825465,48.380694005300846,0.13999938964843928,0.2728952284133328,0.004500293731689808,-0.24474921798937288,0.2537498054527525,-0.12012446212884242,0.12912504959222204,-0.08097092796755057,11.111346585851736,-50.17206142095928,0.12462475586053165,4,0.03249979019165039,-0.29850006103515625,-1.0897505283355713,-1.335500717163086,-0.33500003814697443,0,0.00481224594883467,1.4761809611175194,10.484999656677246,1.1428590891132273,10.449999809265137,1.482754991976007,10.420000076293944,0.00481224594883467
4441,2017-04-04,10.4399995803833,10.449999809265137,10.220000267028807,10.359999656677246,21441584.0,0.00481224594883467,3.599973297221039,-0.7272743035988313,58.15897210805635,59.89655867894829,0.01754935532699875,-0.059686216089525956,-0.8512669436172473,-1.509398565305517,46.996978939908985,0.2299995422363299,0.20919364887016378,0.039499568939209695,-0.1821190611248511,0.2611181990032705,-0.0713097460928207,0.1503088839712401,0.1900005340576172,66.66647400514424,2.322467434119858,0.11080931503203074,4,-0.054999351501464844,-0.31949949264526367,-1.1082496643066406,-1.3779997825622559,-0.36499977111816406,1,0.0057471668609487825,-1.5454513928023697,10.390000343322754,1.4761809611175194,10.484999656677246,1.1428590891132273,10.449999809265137,0.0057471668609487825
4442,2017-04-05,10.40999984741211,10.489999771118164,10.390000343322754,10.470000267028807,15850113.0,-0.002873537756415301,1.0,-0.7500059604701397,46.73364425965224,57.39750022687836,0.04875714815918997,-0.01385763156502584,-0.7979992821949669,-1.456496003255424,45.43236817469876,0.09999942779541016,0.16376221826087622,-0.0010001659393310547,-0.20151544776565622,0.1995151158869941,-0.10125780685249275,0.09925747497383064,0.21180027008056612,61.290292809283144,1.3963618706140224,0.10025764091316226,4,-0.024999618530273438,-0.23649978637695312,-1.0447499752044678,-1.2549996376037598,-0.34000015258788885,2,0.005763729154291353,3.599973297221039,10.4399995803833,-1.5454513928023697,10.390000343322754,1.4761809611175194,10.484999656677246,0.005763729154291353
4443,2017-04-06,10.460000038146973,10.5,10.300000190734863,10.375,11681861.0,0.004803092360015082,1.4242406727740369,-1.41665739489792,42.39129420716064,55.070611961766836,-0.01102465908054917,-0.055271570320883256,-0.8222845658739057,-1.4827986575016219,43.22036600759582,0.19999980926513672,0.1499531103060896,0.04175000190734934,-0.15459231963190234,0.23809232344660103,-0.0564211588622765,0.13992116267697519,0.15376408233642636,77.41941438143314,20.95177097731981,0.09817116076962604,4,-0.07499980926513672,-0.2284998893737793,-0.9932501316070557,-1.1744999885559082,-0.6090002059936523,3,-0.0014340672340389382,1.0,10.40999984741211,3.599973297221039,10.4399995803833,-1.5454513928023697,10.390000343322754,-0.0014340672340389382
4444,2017-04-07,10.449999809265137,10.449999809265137,10.369999885559082,10.395000457763672,11229085.0,-0.0009560448226927365,1.9091224358863206,0.6470509037462554,49.05658340320937,53.64100696289914,-0.000268847338590561,-0.03900132757422803,-0.7840277454907785,-1.4505790458323276,40.701931670249024,0.09000015258789062,0.12369527517580003,0.026499795913697,-0.1671929795592586,0.2201925713866526,-0.07034659182278169,0.12334618365017569,0.15588903414917077,74.1935285395219,18.34935476321546,0.09684638773647816,4,-0.06499958038330078,-0.19999980926513672,-0.9544997215270996,-1.1534996032714844,-0.7299995422363299,4,0.0,1.4242406727740369,10.460000038146973,1.0,10.40999984741211,3.599973297221039,10.4399995803833,0.0
4445,2017-04-10,10.350000381469727,10.43000030517578,10.350000381469727,10.425000190734863,13219180.0,-0.009569323408671226,-1.1333367241839232,-1.3636489743545284,49.68158205488305,52.280843154993654,0.09393186776013174,0.06803019314836334,-0.6531273649133613,-1.3265286583799192,39.357051098888974,0.09999942779541016,0.08782458289019957,-0.07574963569641113,-0.2646322214698458,0.11313295007702351,-0.17019092858312845,0.018691657190306188,0.24817069041687034,46.428656578145514,-10.409009481555543,0.0944412928867174,4,0.034999847412109375,-0.03500032424926758,-0.8120002746582031,-1.011000156402588,-0.40600013732910334,0,-0.030917935913456707,1.9091224358863206,10.449999809265137,1.4242406727740369,10.460000038146973,1.0,10.40999984741211,-0.030917935913456707
4446,2017-04-11,10.385000228881836,10.4399995803833,10.260000228881836,10.300000190734863,23690248.0,0.003381627644649443,-1.1818108256509552,-1.1333367241839707,46.621603335287936,51.4479488212853,0.04395883414600377,0.05307866131111183,-0.6552475387398324,-1.3361516555845867,38.0351549736985,0.17999935150146484,0.06707030703879902,-0.05174980163574183,-0.1973620815292101,0.09386247825772642,-0.12455594158247507,0.021056338310991407,0.20560742690760492,52.083383003918016,-6.382549862833372,0.07280613994673399,4,-0.010000228881835938,-0.027500152587890625,-0.7670001983642578,-0.9660000801086426,-0.44900035858154297,1,-0.031776592819737326,-1.1333367241839232,10.350000381469727,1.9091224358863206,10.449999809265137,1.4242406727740369,10.460000038146973,-0.031776592819737326
4447,2017-04-12,10.324999809265137,10.454999923706056,10.28499984741211,10.399999618530273,13042542.0,-0.005777604072634612,-1.1935531505147003,-0.8823503012487518,36.80550588497088,49.52438080631719,0.0995332966832514,0.12583120590443997,-0.5613551170745126,-1.2516959469425295,36.67530633410893,0.1700000762939471,0.046511253183766144,-0.1157502174377445,-0.242336107342064,0.01083567246657502,-0.17904316238990425,-0.05245727248558474,0.2581956987490912,27.083184321579285,-29.21252913674967,0.06329294495216002,4,0.05000019073486328,0.04500007629394531,-0.6697497367858887,-0.8849997520446777,-0.3149995803833008,2,-0.02421307550782348,-1.1818108256509552,10.385000228881836,-1.1333367241839232,10.350000381469727,1.9091224358863206,10.449999809265137,-0.02421307550782348
4448,2017-04-13,10.234999656677246,10.329999923706056,10.204999923706056,10.300000190734863,15334029.0,-0.008716721961304907,-1.0000000000000568,0.8666759915059191,35.81078555825469,47.160404743563404,0.17414124254684538,0.20757150132984137,-0.44096932564995583,-1.136653352454383,34.42649680837416,0.125,0.017602612005628515,-0.19375033378601003,-0.3489371830000483,-0.038563484571971784,-0.27134375839303004,-0.11615690917899002,0.3409319465172729,11.999893188475852,-43.60844543909258,0.07759342460701915,4,0.13250017166137873,0.1400003433227539,-0.5522499084472656,-0.7699999809265137,-0.2739992141723633,3,-0.01612114972035006,-1.1935531505147003,10.324999809265137,-1.1818108256509552,10.385000228881836,-1.1333367241839232,10.350000381469727,-0.01612114972035006
4449,2017-04-18,10.149999618530273,10.3149995803833,10.114999771118164,10.270000457763672,17468044.0,-0.00830484035155965,-1.105255232645686,1.846151588955075,31.707277360318557,44.107472019088185,0.23090647208612758,0.2710256710622403,-0.3273633284389099,-1.0266273685585503,31.88028389219881,0.19999980926513672,0.004362211271756067,-0.25625033378601003,-0.43551437920408276,-0.0769862883679373,-0.3458823564950464,-0.16661831107697367,0.4110947174847066,10.294068148414043,-43.35079358057401,0.08963202270903636,4,0.1575002670288086,0.22250032424926758,-0.3789997100830078,-0.617499828338623,-0.09499931335449396,1,-0.029458108139342798,-1.0000000000000568,10.234999656677246,-1.1935531505147003,10.324999809265137,-1.1818108256509552,10.385000228881836,-0.029458108139342798
4450,2017-04-19,10.220000267028807,10.229999542236328,10.125,10.164999961853027,25548342.0,0.006896615874816048,1.8000305180437934,-0.45833267106411935,32.53010110109298,41.259819684981146,0.1500329143655197,0.19155000744923179,-0.36300268458720986,-1.070461934796386,29.19647046613004,0.10499954223632812,-0.010756606359255017,-0.17399969100952362,-0.36914077489496755,0.021141392875920317,-0.2715702329522447,-0.07642914906680254,0.3143283950923639,30.882484937561728,-16.476308057516192,0.09757054194272162,4,0.08749961853027521,0.1524996757507342,-0.39200043678283514,-0.6450004577636701,-0.17000007629394354,2,-0.04892367778238438,-1.105255232645686,10.149999618530273,-1.0000000000000568,10.234999656677246,-1.1935531505147003,10.324999809265137,-0.04892367778238438
4451,2017-04-20,10.244999885559082,10.369999885559082,10.15999984741211,10.175000190734863,15738718.0,0.0024461465633154322,-3.199984741269145,1.272714662227812,38.56205565230847,40.35186539527629,0.10556498291772165,0.1664193611508864,-0.35190059304266086,-1.0679423942504478,27.32064576214468,0.21000003814697266,-0.03424889030284817,-0.14350008964538574,-0.3491851812872042,0.06218500199643273,-0.24634263546629498,-0.040657543824476505,0.2641690431019086,38.235310617195104,-9.86997845512007,0.10284254582090903,4,0.0625,0.12750005722045898,-0.3905000686645508,-0.6525001525878906,-0.1700000762939453,3,-0.02938015078387024,1.8000305180437934,10.220000267028807,-1.105255232645686,10.149999618530273,-1.0000000000000568,10.234999656677246,-0.02938015078387024
4452,2017-04-21,10.15999984741211,10.270000457763672,10.125,10.25,24942245.0,-0.008296733928400024,1.230757944775375,-1.2857220708446866,32.31704835019906,39.232504744502776,0.16916240017020812,0.2421772529452504,-0.23210606478514073,-0.9568196628952599,25.448420589214056,0.14500045776367188,-0.05726889677802127,-0.21475009918212962,-0.44288853671171324,0.01338833834745401,-0.32881931794692143,-0.1006808804173378,0.32551893179631186,17.64708082292707,-28.681531063622725,0.11406921876479215,4,0.125,0.21250009536743164,-0.27649998664855957,-0.5664997100830078,-0.18200016021728516,4,-0.022047242172830606,-3.199984741269145,10.244999885559082,1.8000305180437934,10.220000267028807,-1.105255232645686,10.149999618530273,-0.022047242172830606
4453,2017-04-24,10.484999656677246,10.56999969482422,10.40999984741211,10.550000190734863,30929860.0,0.03198817068367554,2.047629427792846,0.7222269317170347,49.99999999999999,39.33732881081285,-0.1697715786463334,-0.08978889615453056,-0.5252644288014867,-1.2527912632817149,23.888514734594153,0.40999984741211115,-0.07569243410304871,0.11174974441528285,-0.11287334079918665,0.33637282962975235,-0.0005617981919510129,0.2240612870225167,-0.36999988555908203,81.31866980226418,36.29971238929663,0.11231154260723468,4,-0.1424999237060547,-0.11249971389770508,-0.592249870300293,-0.8594999313354492,-0.5710000991821289,0,-0.04530276045292114,1.230757944775375,10.15999984741211,-3.199984741269145,10.244999885559082,1.8000305180437934,10.220000267028807,-0.04530276045292114
4454,2017-04-25,10.515000343322754,10.5600004196167,10.44499969482422,10.5,29876753.0,0.0028612959110974057,1.1904796505026864,-0.23077261656738754,55.9808608073651,40.037248672199745,-0.21186183468428865,-0.12045205926154523,-0.518840146764747,-1.2522726888202858,22.244309629264357,0.11500072479247869,-0.07562822797407875,0.13825039863586497,-0.09315897583747734,0.3696597731092073,0.0225457113991947,0.25395508587253524,-0.3909005737304696,87.6405866922691,36.74906667731934,0.11570468723667102,4,-0.1725006103515625,-0.1425004005432129,-0.5447502136230469,-0.8770003318786621,-0.5729999542236346,1,-0.052686626983295626,2.047629427792846,10.484999656677246,1.230757944775375,10.15999984741211,-3.199984741269145,10.244999885559082,-0.052686626983295626
4455,2017-04-26,10.375,10.510000228881836,10.369999885559082,10.489999771118164,21557513.0,-0.01331434510239049,-1.2400054931640625,-7.66647593616886,47.136585345359975,40.09446889554108,-0.07592688926416535,0.01437859101967831,-0.3464822004838979,-1.0808522281521729,20.96899710611199,0.14500045776367188,-0.0785263655860522,0.002000045776366477,-0.2268277172605977,0.23082780881333065,-0.11241383574211561,0.11641392729484856,-0.24198223190307644,56.179813808356116,6.982836446002693,0.11441388151848247,4,-0.032500267028808594,-0.010000228881835938,-0.28474998474121094,-0.6595001220703125,-0.3599996566772461,2,-0.03084334407944289,1.1904796505026864,10.515000343322754,2.047629427792846,10.484999656677246,1.230757944775375,10.15999984741211,-0.03084334407944289
4456,2017-04-27,10.21500015258789,10.350000381469727,10.21500015258789,10.350000381469727,18933340.0,-0.015421672039721335,1.0,1.1739173701756422,42.29251008330506,40.70413602868931,0.06417072213063335,0.1593126446750901,-0.1574767718993666,-0.8905386552681325,19.09978035447042,0.15999984741210938,-0.09360015650261388,-0.14324979782104563,-0.37292407482553,0.08642447918343876,-0.25808693632328783,-0.028412659318803435,-0.07324274595642066,20.22476726044534,-26.30886619854889,0.11483713850224186,4,0.12749958038330078,0.12749958038330078,-0.1152501106262207,-0.4995002746582031,-0.23799991607666016,3,-0.016152712617554466,-1.2400054931640625,10.375,1.1904796505026864,10.515000343322754,2.047629427792846,10.484999656677246,-0.016152712617554466
4457,2017-04-28,10.154999732971193,10.244999885559082,10.149999618530273,10.199999809265137,18087138.0,-0.005873756115558848,-2.454535996670828,0.33333333333332016,38.03921803287522,40.951739636980484,0.10898120692485591,0.20916602035920917,-0.07211610923140732,-0.8021817147837478,16.97289591737553,0.0950002670288086,-0.10470844280455083,-0.19000020027160502,-0.43475576596368803,0.054755365420477986,-0.3123779831176474,-0.06762241742556263,0.41499996185302734,1.1905032220566303,-39.724596409582055,0.12237778284604192,4,0.18749999999999822,0.18749999999999822,-0.03499960899353205,-0.4394998550415057,-0.13000011444091975,4,-0.007877885357920111,1.0,10.21500015258789,-1.2400054931640625,10.375,1.1904796505026864,10.515000343322754,-0.007877885357920111
4458,2017-05-02,10.31999969482422,10.350000381469727,10.164999961853027,10.1899995803833,20308449.0,0.01624815028968496,-1.0555676236999518,-2.888886534141636,45.45454545454551,42.47921386967237,-0.04771082095679269,0.03576089213118472,-0.209928163008529,-0.9387434091656637,14.831849555982323,0.19500064849853338,-0.11272901578831629,-0.018500232696531782,-0.2583708774069535,0.22137041201388996,-0.13843555505174265,0.10143508965867909,0.24159999847412017,41.46335222845383,4.561212296363806,0.11993532235521102,5,0.02750015258788885,0.02250003814697088,-0.1759996414184588,-0.604499816894533,-0.29999923706054865,1,-0.03313953660298263,-2.454535996670828,10.154999732971193,1.0,10.21500015258789,-1.2400054931640625,10.375,-0.03313953660298263
4459,2017-05-03,10.3149995803833,10.324999809265137,10.265000343322754,10.289999961853027,18042905.0,-0.0004845072275949658,1.6666384096977918,0.1923045886366111,48.6891104839015,44.2746593566511,-0.018823590148755898,0.028851231493424834,-0.17720546627790945,-0.9100750521420018,12.83913639375739,0.05999946594238281,-0.10822511482042252,-0.015000343322753906,-0.24485166542659975,0.21485097878109194,-0.12992600437467772,0.0999253177291699,0.23836811141967829,45.8332450303056,9.717431674131639,0.11492566105192333,5,0.032500267028808594,0.027500152587890625,-0.15999960899353027,-0.5994997024536133,-0.23999977111816406,2,-0.03887542793998666,-1.0555676236999518,10.31999969482422,-2.454535996670828,10.154999732971193,1.0,10.21500015258789,-0.03887542793998666
4460,2017-05-04,10.4399995803833,10.44499969482422,10.335000038146973,10.350000381469727,23589855.0,0.012118274850705824,1.2000057220785978,3.600022888532845,51.929798965750095,45.759964169255724,-0.12218379747976549,-0.09719408247467953,-0.27494110257742577,-1.0114136499850765,10.831445087559633,0.13000011444091975,-0.09210612989690503,0.1074996948242184,-0.12615552653535111,0.3411549161837879,-0.00932791585556636,0.22432730550400315,0.10530074995422467,98.30504639058552,61.55661469087768,0.11682761067978482,5,-0.0924997329711914,-0.09749984741210938,-0.2849996089935303,-0.7244997024536133,-0.37999916076660156,3,-0.04770107387934375,1.6666384096977918,10.3149995803833,-1.0555676236999518,10.31999969482422,-2.454535996670828,10.154999732971193,-0.04770107387934375
4461,2017-05-05,10.5,10.5,10.380000114440918,10.454999923706056,20177926.0,0.0057471668609487825,4.3333192048488955,0.5000052982377864,56.1403485289679,48.40699752245226,-0.1589207189812587,-0.16070855552926488,-0.30583754499216553,-1.0486005985252813,10.211098535049898,0.11999988555908203,-0.06055739542708416,0.16450009346008265,-0.07639526410524411,0.4053954510254094,0.04405241467742016,0.28494777224274515,0.037394316101380554,100.0,59.4666263502928,0.120447678782663,5,-0.1400003433227539,-0.1575002670288086,-0.3234999179840088,-0.7845001220703125,-0.4799995422363281,4,-0.04619044349307111,1.2000057220785978,10.4399995803833,1.6666384096977918,10.3149995803833,-1.0555676236999518,10.31999969482422,-0.04619044349307111
4462,2017-05-08,10.470000267028807,10.550000190734863,10.420000076293944,10.539999961853027,14783297.0,-0.0028571174258279486,1.8888865341415222,-1.5555461365660315,58.608070380379274,49.363449786938844,-0.08976250728042778,-0.13279155696308642,-0.24541852222404614,-0.998971566884153,9.444031487914673,0.13000011444091975,-0.033126754506495715,0.1315003395080545,-0.11473674197941186,0.3777374209955209,0.008381798764320436,0.2546188802517886,-0.3200006484985334,79.22081139057971,33.62910240187683,0.12311854074373337,5,-0.11500024795532049,-0.1275005340576154,-0.25350022315978826,-0.7545003890991193,-0.44000053405761363,0,-0.04708691670907483,4.3333192048488955,10.5,1.2000057220785978,10.4399995803833,1.6666384096977918,10.3149995803833,-0.04708691670907483
4463,2017-05-09,10.44499969482422,10.5,10.43000030517578,10.494999885559082,28635828.0,-0.0023878291850016886,1.333306842565425,0.7142915531334715,61.302665752699966,49.95476144753161,-0.07938031384565036,-0.11486139650328653,-0.195077936329497,-0.953154123457411,9.30227837309958,0.06999969482422053,-0.013342606448658145,0.10724978446960698,-0.13751605398828737,0.3520156229275013,-0.015133134759340194,0.22963270369855415,-0.2870000648498561,63.157701007884334,12.559885831961381,0.12238291922894742,5,-0.09499979019165217,-0.10249996185302912,-0.22849965095520197,-0.729499816894533,-0.6939992904663104,1,-0.040210635573504905,1.8888865341415222,10.470000267028807,4.3333192048488955,10.5,1.2000057220785978,10.4399995803833,-0.040210635573504905
4464,2017-05-10,10.449999809265137,10.460000038146973,10.359999656677246,10.460000038146973,42049222.0,0.00047870891211165834,18.999618539004388,0.20000381468272088,59.27416253664728,51.303381135452426,-0.10568421882395107,-0.12633897593455856,-0.17712336811188578,-0.9388693087492541,8.979145023592212,0.10000038146972656,0.022444905279025207,0.11224989891052317,-0.13251593954737118,0.3570157373684175,-0.010133020318424002,0.23463281813947034,-0.2841601680755623,53.488227675165454,0.38017450580429113,0.12238291922894742,5,-0.09999990463256836,-0.10750007629394531,-0.19999980926513672,-0.7344999313354492,-0.8990001678466797,2,-0.04114826405261951,1.333306842565425,10.44499969482422,1.8888865341415222,10.470000267028807,4.3333192048488955,10.5,-0.04114826405261951
4465,2017-05-11,10.029999732971193,10.44499969482422,9.968999862670898,10.425000190734863,59017991.0,-0.04019139559424345,1.1885076622892499,39.499141712759695,43.42508037684963,51.4292222791796,0.2908131678571362,0.282966068225841,0.26190777822939815,-0.5039544203727075,8.790684398324085,0.4809999465942383,0.006240751989313509,-0.2917501449584936,-0.5723562844967045,-0.01114400542028271,-0.43205321472759906,-0.15144707518938816,0.5200004577636701,10.499111162907813,-42.6523978307048,0.1403030697691059,5,0.22950029373168768,0.2395000457763654,0.21125030517577947,-0.3144998550415057,-0.4049997329711932,3,0.00448654810488347,18.999618539004388,10.449999809265137,1.333306842565425,10.44499969482422,1.8888865341415222,10.470000267028807,0.00448654810488347
4466,2017-05-12,10.05500030517578,10.100000381469727,9.821999549865724,10.0,26937398.0,0.0024925795483725643,2.8344821235957767,-0.1392411175601379,46.66668685021579,52.387829925550776,0.2690201784743955,0.24451133958462457,0.2548803198014653,-0.5136795213031746,9.45593427997587,0.27800083160400213,-0.021976330165406566,-0.2502495765686046,-0.5531213773211388,0.05262222418392959,-0.40168547694487167,-0.0988136761923375,0.48337987899780366,32.00557008190023,-24.577971843709264,0.1514359003762674,5,0.1309995651245135,0.140999317169193,0.2019999027252215,-0.339500427246092,-0.3470001220703125,4,0.0004972764086685899,1.1885076622892499,10.029999732971193,18.999618539004388,10.449999809265137,1.333306842565425,10.44499969482422,0.0004972764086685899
4467,2017-05-15,10.074999809265137,10.15999984741211,10.010000228881836,10.09000015258789,16668308.0,0.0019890107888969055,-1.0689673316101367,-0.27273200166459477,33.858303784502965,51.099358628879386,0.26427011919668786,0.21589099260671674,0.24494608294257247,-0.5207348253236361,9.941325540549789,0.14999961853027344,-0.02964093947115387,-0.21775007247924805,-0.5373629444854728,0.10186279952697674,-0.37755650848236044,-0.05794363647613565,0.4347251495361313,37.31564770337638,-15.472378693642348,0.15980643600311212,5,0.11100006103515625,0.12099981307983576,0.1777503490447998,-0.3594999313354492,-0.48999977111816406,0,-0.005458992808206942,2.8344821235957767,10.05500030517578,1.1885076622892499,10.029999732971193,18.999618539004388,10.449999809265137,-0.005458992808206942
4468,2017-05-16,10.06999969482422,10.125,10.06999969482422,10.100000381469727,22343054.0,-0.0004962892839280864,-2.66660308983438,1.9999999999998817,32.12851374859338,49.259292324956256,0.25711697602981687,0.21913087075625093,0.2606122157812383,-0.501187264372561,10.871865313066674,0.055000305175779474,-0.01779397201052646,-0.21450018882751287,-0.5485802771389796,0.11957989948395387,-0.38154023298324624,-0.0474601446717795,0.41221624761962516,38.871466325456915,-9.115182166882335,0.16704004415573367,5,0.11600017547607244,0.12599992752075195,0.20925045013427557,-0.354499816894533,-0.5399999618530273,1,-0.003972190969736222,-1.0689673316101367,10.074999809265137,2.8344821235957767,10.05500030517578,1.1885076622892499,10.029999732971193,-0.003972190969736222
4469,2017-05-17,9.85099983215332,10.05500030517578,9.82699966430664,10.010000228881836,22973154.0,-0.021747752662143793,-1.2028969482529683,5.29989191938489,30.21149363689524,46.84614728841682,0.45078126173280353,0.4369864056326076,0.4852129849825104,-0.26702531765915083,11.600460805296429,0.2430000305175799,0.0006828929542628259,-0.41855006217956614,-0.8012020492928293,-0.03589807506630294,-0.6098760557361977,-0.22722406862293454,0.6048074545873998,4.6549398940393285,-40.54815190509217,0.19132599355663124,5,0.33500003814697266,0.34499979019165217,0.45725035667419434,-0.1354999542236328,-0.3359994888305664,2,-0.010151195766851528,-2.66660308983438,10.06999969482422,-1.0689673316101367,10.074999809265137,2.8344821235957767,10.05500030517578,-0.010151195766851528
4470,2017-05-18,9.720000267028807,9.899999618530273,9.489999771118164,9.899999618530273,37140581.0,-0.013298098401842928,3.555570272804819,1.1320685684124774,30.88805050714062,44.04033639710268,0.5240140713855119,0.5571731554809887,0.6171506841849332,-0.12346738969111648,12.712901964449644,0.4099998474121094,-0.007799671043686729,-0.5245496273040793,-0.9793617244681929,-0.06973753013996564,-0.7519556758861352,-0.29714357872202335,0.7104547102369132,34.328428316437375,-13.454513010194546,0.22740604858205646,5,0.29999971389770685,0.3099994659423846,0.5974998474121112,-0.004500389099119317,-0.22399997711181463,3,-0.017386895161270344,-1.2028969482529683,9.85099983215332,-2.66660308983438,10.06999969482422,-1.0689673316101367,10.074999809265137,-0.017386895161270344
4471,2017-05-19,9.944000244140623,9.96399974822998,9.699999809265137,9.76200008392334,25185320.0,0.023045264501858842,1.37838673786316,-1.0111156440238644,42.7690403059599,42.280444166611645,0.23786555218987537,0.3261907959819812,0.39493798724950757,-0.3331755833617436,14.089144128979328,0.26399993896484375,-0.018124501329541687,-0.2854996681213393,-0.759753998786433,0.1887546625437544,-0.5226268334538862,-0.04837250278879246,0.4300274207562431,67.76125691413775,13.502861689882778,0.23712716533254705,5,0.05099964141845881,0.08599948883056818,0.40599989891052424,-0.22850036621093572,-0.4190006256103498,4,-0.03207966978164445,3.555570272804819,9.720000267028807,-1.2028969482529683,9.85099983215332,-2.66660308983438,10.06999969482422,-0.03207966978164445
4472,2017-05-22,9.935999870300293,9.989999771118164,9.82800006866455,9.9399995803833,16334555.0,-0.0008045428040938107,2.1153761508271285,-0.021976409681357993,35.25347427974559,39.3860895585056,0.18120802210011888,0.3336559254588476,0.4027352680196863,-0.3101301959106344,15.725731039167762,0.16199970245361328,-0.04600307737759124,-0.2823000431060798,-0.7737339867026023,0.20913390049044267,-0.528017014904341,-0.03658307130781857,0.38498612096985063,70.23621077546458,13.766159608867625,0.24571697179826105,5,0.03900003433227539,0.09399986267089844,0.4302501678466797,-0.22049999237060547,-0.5290002822875977,0,-0.022946828720916135,1.37838673786316,9.944000244140623,3.555570272804819,9.720000267028807,-1.2028969482529683,9.85099983215332,-0.022946828720916135
4473,2017-05-23,10.010000228881836,10.029999732971193,9.859999656677246,9.899999618530273,12735372.0,0.007447701242704108,1.2666734483679112,-27.50214592274678,38.87676605228574,37.11971217135431,0.04359880007281092,0.23425561509374582,0.3256801661131874,-0.36839072290284847,15.728844485119414,0.1700000762939471,-0.08782633960952069,-0.18454971313476598,-0.6675531580514349,0.29845373178190293,-0.42605143559310044,0.056952009323568475,0.2611265891791881,92.03539225515941,32.806269669438805,0.24150172245833457,5,-0.04250049591064453,0.01999950408935547,0.3624997138977051,-0.29450035095214844,-0.7969999313354492,1,-0.04245756054116867,2.1153761508271285,9.935999870300293,1.37838673786316,9.944000244140623,3.555570272804819,9.720000267028807,-0.04245756054116867
4474,2017-05-24,9.961000442504883,10.020000457763672,9.892000198364258,9.973999977111816,13815398.0,-0.004895083442213566,1.4380886640448316,-0.1181769316132612,31.50583950152688,35.79535207409623,0.017812603991236742,0.25257259250571806,0.3700256854074624,-0.3044149277647197,15.73212618555904,0.12800025939941406,-0.13683185954866417,-0.20584950447082484,-0.6748124525249573,0.26311344358330757,-0.44033097849789016,0.028631969556240477,0.2632587527395689,87.22235271470448,31.575516541867657,0.2344814740270658,5,-0.1360006332397461,0.0689992904663086,0.4102494716644287,-0.2455005645751953,-0.8610000610351562,2,-0.04326881742666666,1.2666734483679112,10.010000228881836,2.1153761508271285,9.935999870300293,1.37838673786316,9.944000244140623,-0.04326881742666666
4475,2017-05-25,10.05500030517578,10.09000015258789,9.961000442504883,10.010000228881836,13087608.0,0.009436789327885942,1.243477683976581,-3.461668256180628,33.25810622880408,34.30550978282826,-0.08076084965435726,0.1405774334676675,0.27365739698014657,-0.38321916308535187,16.11180692958276,0.1289997100830078,-0.19018379204544367,-0.09584965705871795,-0.5566758211410896,0.3649765070236537,-0.3262627390999029,0.13456342498246698,0.1252033246210953,91.02568805095994,39.296006048637366,0.2304130820411855,5,-0.23000049591064275,-0.025000572204588067,0.28499960899353205,-0.339500427246092,-1.017000198364256,3,-0.0537046191410917,1.4380886640448316,9.961000442504883,1.2666734483679112,10.010000228881836,2.1153761508271285,9.935999870300293,-0.0537046191410917
4476,2017-05-26,10.050000190734863,10.05500030517578,9.946000099182127,10.024999618530273,8832938.0,-0.0004972764086682568,5.228440641944993,0.5555673292926088,33.89571314899534,34.309666378882966,-0.08554003920599129,0.1397472732973153,0.28069547211141455,-0.36427139433382827,17.502444936494015,0.10900020599365234,-0.24497601813958703,-0.09259977340698278,-0.5544969502211465,0.369297403407181,-0.32354836181406554,0.1383488150001,0.08879120754128955,84.73284387774045,34.973628698188705,0.2309485884070821,5,-0.24250030517578125,-0.020000457763671875,0.28999972343444824,-0.3345003128051758,-0.8210000991821289,4,-0.05512436719440128,1.243477683976581,10.05500030517578,1.4380886640448316,9.961000442504883,1.2666734483679112,10.010000228881836,-0.05512436719440128
4477,2017-05-29,10.074999809265137,10.079999923706056,9.998000144958496,10.024999618530273,5782583.0,0.002487524184658252,1.7333068425652634,1.9999618539004387,35.812886744584034,34.71904115621527,-0.12353017537247446,0.1143075696829996,0.2554872991293067,-0.37530783234560516,18.991869128818113,0.08199977874756037,-0.2427488772576165,-0.0636001586914059,-0.5264298503514109,0.3992295329685991,-0.2950150045214084,0.1678146871385966,0.024864091381536113,93.47812566083267,43.53773453572134,0.23141484583000257,5,-0.2849998474121094,-0.04500007629394531,0.2650001049041748,-0.3594999313354492,-0.9250001907348633,0,-0.05459059068458483,5.228440641944993,10.050000190734863,1.243477683976581,10.05500030517578,1.4380886640448316,9.961000442504883,-0.05459059068458483
4478,2017-05-30,9.977999687194824,10.045000076293944,9.960000038146973,10.010000228881836,35757359.0,-0.009627803861704254,-1.50000701232762,-0.6400083923019703,33.09455039308318,35.0393807957917,-0.045765375047864154,0.19433590304068815,0.3437326790735895,-0.26780057532529966,20.32557369386212,0.11499977111816406,-0.25200527774464376,-0.1435002803802483,-0.6033726140492153,0.31637205328871865,-0.3734364472147309,0.08643588645423428,0.10200023651123225,43.43409530965523,-5.807288517812701,0.22993616683448312,5,-0.18799972534179688,0.05200004577636719,0.350750207901001,-0.2624998092651367,-0.9519996643066406,1,-0.05722590870742528,1.7333068425652634,10.074999809265137,5.228440641944993,10.050000190734863,1.243477683976581,10.05500030517578,-0.05722590870742528
4479,2017-05-31,9.913999557495117,10.039999961853027,9.913999557495117,9.986000061035156,23151358.0,-0.006414124243944497,-2.499986754616016,2.249977648636567,44.42306828216645,36.54327165968346,0.031414644385339585,0.23900782976159363,0.3940241355936376,-0.19438909026285245,21.794783146451408,0.12600040435791016,-0.24622522041130068,-0.18745040893554688,-0.6467671657455885,0.2718663478744947,-0.4171087873405668,0.04220796946947303,0.16600036621093928,0.0,-51.90546973321847,0.22965837840502037,5,-0.018999576568603516,0.11100053787231445,0.443500280380249,-0.1984996795654297,-0.9069995880126953,2,-0.07070801807921867,-1.50000701232762,9.977999687194824,1.7333068425652634,10.074999809265137,5.228440641944993,10.050000190734863,-0.07070801807921867
4480,2017-06-01,9.94200038909912,9.951000213623047,9.850000381469727,9.949000358581543,19044254.0,0.0028243728922534572,17.364140801109762,0.09722111844024825,44.58293901697501,36.74481596090737,0.042707330763676055,0.1810686926901912,0.3567094865023943,-0.21241682041742393,22.80240246663019,0.10099983215332031,-0.23783547159044716,-0.13454961776733576,-0.5699622137553106,0.3008629782206391,-0.3522559157613223,0.08315668022665079,0.10299968719482422,40.000082928365394,-13.826807948870034,0.21770629799398714,6,0.016999721527101386,0.07799959182739435,0.4154994487762469,-0.16150045394897283,-0.8910007476806623,3,-0.08469120646510953,-2.499986754616016,9.913999557495117,-1.50000701232762,9.977999687194824,1.7333068425652634,10.074999809265137,-0.08469120646510953
4481,2017-06-02,10.015000343322754,10.125,9.961999893188477,10.0,38445057.0,0.00734258211291916,-2.582398004632104,-2.142915531334606,47.26279976332184,38.0791854590825,-0.021414035886788696,0.07364667745630271,0.2785981408945588,-0.2751095402480743,23.1958855880646,0.18299961090088068,-0.20560913689943483,-0.03729968070983958,-0.4247995870154231,0.35020022559574393,-0.23104963386263222,0.15645027244295306,-0.5250005722045898,60.000069358228316,3.9158859384005495,0.19374995315279217,6,-0.027500152587890625,0.004999637603759766,0.33874940872192383,-0.1920003890991211,-1.0010004043579102,4,-0.09755368976723211,17.364140801109762,9.94200038909912,-2.499986754616016,9.913999557495117,-1.50000701232762,9.977999687194824,-0.09755368976723211
4482,2017-06-05,9.97700023651123,10.015000343322754,9.914999961853027,9.970999717712402,71122480.0,-0.003794319072276342,1.4390119091924078,0.40002543073304087,45.881337305706836,38.85747115390706,0.025718128422186126,0.07675393453781254,0.3083608439701617,-0.22612016624995945,23.4421344959786,0.10000038146972656,-0.16350623227850214,-0.050649785995483754,-0.38540372739273465,0.28410415540176714,-0.21802675669410831,0.11672718470314081,-0.47430046081542976,46.18182953134645,-11.580649088026718,0.16737697069862506,6,0.010499954223632812,0.0429997444152832,0.36549949645996094,-0.14750003814697266,-0.9580001831054688,0,-0.07497244935618619,-2.582398004632104,10.015000343322754,17.364140801109762,9.94200038909912,-2.499986754616016,9.913999557495117,-0.07497244935618619
4483,2017-06-06,10.024999618530273,10.06999969482422,9.949999809265137,9.998000144958496,30432795.0,0.004811003395929214,1.0512866493319863,4.499523204068659,59.081406739031785,41.92142306918539,-0.02227197401551706,-0.004557807711355721,0.2499329465789657,-0.2631228160560184,23.58174107379672,0.11999988555908381,-0.1524609870957967,0.018349599838256125,-0.25282415628138466,0.2895233559578969,-0.11723727822156427,0.15393647789807652,-0.5098538383483895,63.63617447755915,-0.8091837606237391,0.13558687805982061,6,-0.037499427795410156,-0.004999637603759766,0.31750011444091797,-0.15999937057495117,-0.8849992752075195,1,-0.08728179883245524,1.4390119091924078,9.97700023651123,-2.582398004632104,10.015000343322754,17.364140801109762,9.94200038909912,-0.08728179883245524
4484,2017-06-07,10.020000457763672,10.079999923706056,9.923999786376953,9.97700023651123,151146875.0,-0.0004986694221276178,-1.0939458137853144,1.5926318392144396,68.02886241066487,45.78484042272548,-0.008966451352954152,-0.03523117714522428,0.24648716327572018,-0.2479704555956168,24.26832100290027,0.15600013732910334,-0.1291010143309279,0.034850406646729226,-0.13906212662992523,0.20876293992338368,-0.05210585999159889,0.12180667328505734,-0.49265759318542557,61.81829531346451,-6.170760556370517,0.08695626663832727,6,-0.032500267028808594,-4.76837158203125e-07,0.3249993324279785,-0.10700035095214844,-0.6820001602172852,2,-0.09920163567510809,1.0512866493319863,10.024999618530273,1.4390119091924078,9.97700023651123,-2.582398004632104,10.015000343322754,-0.09920163567510809
4485,2017-06-08,10.074999809265137,10.114999771118164,9.954999923706056,10.0,127752294.0,0.005488956984912141,1.064517716838203,1.744172636341458,59.87931617292762,48.67190742538462,-0.06797927973968676,-0.09137101873898068,0.18334665522657545,-0.2903499123904396,24.909311140332512,0.1599998474121076,-0.11376577453721382,0.0875997543334961,-0.08988364063739596,0.26508314930438814,-0.0011419431519499312,0.17634145181894212,-0.535703801978455,76.19038968942013,7.834920462900868,0.08874169748544627,6,-0.08749961853027344,-0.05499982833862305,0.26999998092651367,-0.1399998664855957,-0.7810001373290998,3,-0.10600494888352896,-1.0939458137853144,10.020000457763672,1.0512866493319863,10.024999618530273,1.4390119091924078,9.97700023651123,-0.10600494888352896
4486,2017-06-09,10.0600004196167,10.1850004196167,10.005000114440918,10.050000190734863,144134445.0,-0.0014887731942827553,-2.5999923706345727,0.1333367241839706,59.25379762691024,51.27645307897642,-0.057454091550686925,-0.08008376249594207,0.18792845230355582,-0.26259393314224866,24.829555816723936,0.18000030517578125,-0.08314088103720607,0.07235035896301234,-0.10554757608105625,0.25024829400708093,-0.016598608559021955,0.16129932648504663,-0.5089903324757508,53.703782195283914,-13.818367247705616,0.08894896752203421,6,-0.04250001907348633,-0.04000043869018555,0.28499937057495117,-0.1250004768371582,-0.7130002975463867,4,-0.10029828390769457,1.064517716838203,10.074999809265137,-1.0939458137853144,10.020000457763672,1.0512866493319863,10.024999618530273,-0.10029828390769457
4487,2017-06-12,10.020000457763672,10.020000457763672,9.95199966430664,9.99899959564209,74296761.0,-0.0039761391833571524,5.476000181644793,2.1000381460995614,50.78618426971684,53.24219017638016,-0.029140690989647666,-0.046815748322536876,0.21973264816015714,-0.21045141428001202,25.184827256871507,0.1080007553100586,-0.06148827356565256,0.03510036468505895,-0.13876696575241354,0.20896769512253144,-0.051833300533678184,0.12203402990379608,-0.44363075732369417,36.7817771915273,-26.497848040469776,0.08693366521873659,6,-0.0025000572204589844,-4.76837158203125e-07,0.3312492370605469,-0.049500465393066406,-0.7290000915527344,0,-0.10039924878639717,-2.5999923706345727,10.0600004196167,1.064517716838203,10.074999809265137,-1.0939458137853144,10.020000457763672,-0.10039924878639717
4488,2017-06-13,10.029999732971193,10.09000015258789,9.986000061035156,10.039999961853027,29368553.0,0.0009979316118466919,-1.1224601012066953,-0.47618182643831514,55.77886156003959,54.50394498503274,-0.03462974045706346,-0.0632059734655801,0.200517691442629,-0.2072165835084121,25.40408741703043,0.10400009155273438,-0.040165990106139304,0.04709963798523198,-0.12353621082594657,0.21773548679641053,-0.03821828642035818,0.13241756239082214,-0.4292848037641459,40.612907822668845,-18.82689278637998,0.08531792440558934,6,-0.012499332427980292,-0.03499984741211115,0.3187501430511457,-0.059499740600587714,-0.7069997787475604,1,-0.1007975779143857,5.476000181644793,10.020000457763672,-2.5999923706345727,10.0600004196167,1.064517716838203,10.074999809265137,-0.1007975779143857
4489,2017-06-14,9.75100040435791,9.934000015258787,9.75100040435791,9.83199977874756,119750541.0,-0.02781648415165361,-3.5185438104881,8.099752050354468,30.562584834075977,52.946127853599506,0.2445317586000364,0.21915364712237206,0.4657410122630541,0.08312965100203407,25.094314950123536,0.278999328613283,-0.030598486260101865,-0.2268997192382809,-0.41839445417912025,-0.035404984297441544,-0.32264708670870057,-0.13115235176786122,-0.12691405553447765,0.0,-53.154047374704135,0.09574736747041937,6,0.21700000762939453,0.2239995002746582,0.5952494144439697,0.2194995880126953,-0.3660001754760742,2,-0.06266024363634404,-1.1224601012066953,10.029999732971193,5.476000181644793,10.020000457763672,-2.5999923706345727,10.0600004196167,-0.06266024363634404
4490,2017-06-15,9.550999641418457,9.6899995803833,9.491000175476074,9.68299961090088,38369334.0,-0.02051079424118052,1.7260209547200376,1.6296418395459866,24.462544023364686,50.41276610471538,0.42827392219139426,0.42777645406060927,0.6524202900006486,0.29537752441850174,24.115101446787392,0.26000022888183594,-0.012797224517154149,-0.41845045089721644,-0.6648934556312458,-0.17200744616318708,-0.5416719532642311,-0.29522894853020176,0.6340007781982422,8.645453146299635,-38.840493631532915,0.12322150236701435,6,0.2870006561279297,0.4165000915527344,0.7952501773834229,0.4940004348754883,-0.26599979400634766,3,-0.022301261843669873,-3.5185438104881,9.75100040435791,-1.1224601012066953,10.029999732971193,5.476000181644793,10.020000457763672,-0.022301261843669873
4491,2017-06-16,9.625,9.649999618530273,9.512999534606934,9.53600025177002,119225059.0,0.007747917637923152,-1.0296130941868762,-0.6742406727740279,28.070144454968627,48.43374467685558,0.32758307699877065,0.34641280091376814,0.5640718052230138,0.2321989846609327,23.448452175827946,0.13700008392333984,-0.010787567581310498,-0.3285000801086433,-0.619197009573794,-0.0378031506434926,-0.47384854484121774,-0.18315161537606883,0.5461204147338865,22.370589256118084,-18.500489936775775,0.14534846473257498,6,0.21300029754638672,0.21250009536743164,0.6394999027252197,0.4250001907348633,-0.3179998397827166,4,-0.03438964447417803,1.7260209547200376,9.550999641418457,-3.5185438104881,9.75100040435791,-1.1224601012066953,10.029999732971193,-0.03438964447417803
4492,2017-06-19,9.708000183105467,9.788000106811523,9.657999992370604,9.661999702453613,99657071.0,0.008623395647321175,-3.814827896790806,0.5168607953023171,36.660079516979984,45.942486096627604,0.2261997727553009,0.25872037674931825,0.46835926704506825,0.15941559452849852,22.59698618770486,0.16300010681152344,-0.009488563291125018,-0.2340999126434351,-0.5448755457123049,0.07667572042543469,-0.3894877291778709,-0.07871209610899932,0.44951782684326247,36.22704773307278,-4.141379554441855,0.15538781653443515,6,0.13000011444091975,0.12949991226196467,0.48299956321716486,0.3835000991821307,-0.3760004043579066,0,-0.037185831708511086,-1.0296130941868762,9.625,1.7260209547200376,9.550999641418457,-3.5185438104881,9.75100040435791,-0.037185831708511086
4493,2017-06-20,9.585000038146973,9.760000228881836,9.585000038146973,9.729999542236328,71880439.0,-0.012669977610069272,-1.4138039896608197,-3.1521301959159507,34.64051938384165,42.23267020475836,0.31315378568073093,0.36706779671586887,0.5753437810732009,0.29270760644552674,22.02823726137027,0.17500019073486328,-0.021062958679504362,-0.33585004806518626,-0.6830617571732045,0.011361661042831983,-0.5094559026191945,-0.16224419351117803,0.5591876151123039,21.21893829961754,-23.253840495664093,0.17360585455400898,6,0.25300025939941406,0.252500057220459,0.6059997081756592,0.5355000495910645,-0.12399959564208984,1,-0.030672892098691396,-3.814827896790806,9.708000183105467,-1.0296130941868762,9.625,1.7260209547200376,9.550999641418457,-0.030672892098691396
4494,2017-06-21,9.529999732971193,9.574999809265137,9.456000328063963,9.532999992370604,103076816.0,-0.0057381643147507155,1.7356236160744056,0.02069151490036552,31.23854589545708,39.05036239615052,0.325575706169289,0.4090976774054198,0.6136815259412103,0.35883827112649946,21.58619899098194,0.1289997100830096,-0.030893508465767994,-0.36930031776427974,-0.7571431315325263,0.018542496003966846,-0.5632217246484039,-0.17537891088015556,0.6011241707324189,22.288992235593135,-21.809791958804716,0.1939214068841237,6,0.29050064086913885,0.29050064086913885,0.6610000133514387,0.6435003280639631,0.26000022888183416,2,-0.021720858819271327,-1.4138039896608197,9.585000038146973,-3.814827896790806,9.708000183105467,-1.0296130941868762,9.625,-0.021720858819271327
4495,2017-06-22,9.515000343322754,9.519000053405762,9.425000190734863,9.5,52677361.0,-0.0015739129138215846,7.173985155699299,-4.9996821360516925,25.961471450212557,35.35121504318411,0.2824925333380506,0.4021877211603542,0.6147242888289579,0.38659050290483776,21.582372832433627,0.1049995422363299,-0.06369828712484882,-0.3572997093200687,-0.7736417819516994,0.059042363311561985,-0.5654707456358832,-0.14912867300425425,0.5891186173552718,24.79343619707172,-16.579547446512827,0.20817103631581518,6,0.24249982833862305,0.28999996185302734,0.6759994029998779,0.7109994888305664,0.10699939727783203,3,-0.013662649474536992,1.7356236160744056,9.529999732971193,-1.4138039896608197,9.585000038146973,-3.814827896790806,9.708000183105467,-0.013662649474536992
4496,2017-06-23,9.496000289916992,9.526000022888184,9.440999984741213,9.519000053405762,39719955.0,-0.001996852624298162,3.5946336056910657,-1.5332824718672515,26.44459659272944,32.64659419018551,0.23811620559436264,0.39795900243684557,0.6181308554641021,0.4188254352491967,21.50736860357015,0.08500003814697088,-0.10792273836206867,-0.34859976768493617,-0.788228032831416,0.09102849746154362,-0.568413900258177,-0.12878563511169538,0.5673715445644429,19.55926049501751,-20.329461777836713,0.21981413257323992,6,0.26149988174438477,0.30900001525878906,0.5289995670318604,0.5639996528625488,0.06400012969970703,4,-0.022219927976300347,7.173985155699299,9.515000343322754,1.7356236160744056,9.529999732971193,-1.4138039896608197,9.585000038146973,-0.022219927976300347
4497,2017-06-26,9.524999618530273,9.579000473022461,9.508999824523926,9.520000457763672,36545561.0,0.003053846643630953,-4.1851511726476405,-0.21735705104283284,25.049825349538864,29.232256833463204,0.14697261408085538,0.3432404660277939,0.575487799688343,0.40387493576896283,21.463486137874334,0.08300018310546875,-0.14918812080070865,-0.2921004295349121,-0.7397803408666839,0.15557948179685965,-0.515940385200798,-0.06826047386902623,0.5000699173263676,29.850572062185254,-6.743679308205568,0.2238399556658855,6,0.15450048446655273,0.2800006866455078,0.4875001907348633,0.5350003242492676,0.13500022888183594,0,-0.022887083154196297,3.5946336056910657,9.496000289916992,7.173985155699299,9.515000343322754,1.7356236160744056,9.529999732971193,-0.022887083154196297
4498,2017-06-27,9.406999588012695,9.505000114440918,9.406999588012695,9.470999717712402,31885202.0,-0.012388455143663935,-2.0625102445275596,-12.802174742464707,22.51111909405043,28.33764952901592,0.18696822703402738,0.4387649523948838,0.6810930460992068,0.5338154685064023,21.398978713638552,0.11800003051757812,-0.19634915182092172,-0.38155045509338414,-0.8579346050567764,0.09483369487000815,-0.6197425300750812,-0.1433583801116871,0.5820657871366386,0.0,-32.02371204266659,0.23819207498169623,6,0.19050025939941406,0.38900041580200195,0.5955002307891846,0.6530003547668457,0.11500072479248047,1,-0.007972766296355238,-4.1851511726476405,9.524999618530273,3.5946336056910657,9.496000289916992,7.173985155699299,9.515000343322754,-0.007972766296355238
4499,2017-06-28,9.213000297546387,9.376999855041504,9.213000297546387,9.366999626159668,40130600.0,-0.020622865840615234,-1.1298736685657667,2.4062346332086606,15.629943296585637,27.35624944826269,0.33148591526081006,0.6087661792077981,0.8629279346793979,0.738045837813921,21.370185629213445,0.1939992904663086,-0.2433097926944523,-0.5404997825622555,-1.0773372582971508,-0.00366230682736024,-0.8089185204297031,-0.27208104469480787,0.7294998146320157,0.0,-25.34484228391394,0.2684187378674478,6,0.28749990463256836,0.48600006103515625,0.7857494354248047,0.8469996452331543,0.27699947357177734,2,0.026918499614565716,-2.0625102445275596,9.406999588012695,-4.1851511726476405,9.524999618530273,3.5946336056910657,9.496000289916992,0.026918499614565716
4500,2017-06-29,9.100000381469727,9.282999992370604,9.050999641418457,9.24899959564209,27332192.0,-0.01226526782016435,1.1382520073305658,0.9675315828585583,14.496996133805197,25.84812185702231,0.4177105709077864,0.6908726300795287,0.9599429009737364,0.8628791803976235,21.249631751055816,0.23200035095214666,-0.3034060427171781,-0.611399698257447,-1.2140264129373755,-0.008772983577518545,-0.9127130555974112,-0.3100863409174828,0.7695497492454741,9.28042857478294,-11.961778334551704,0.30131335733996384,6,0.31949949264526367,0.5179996490478516,0.8274993896484375,0.9599995613098145,0.6069993972778338,3,0.07582412653392212,-1.1298736685657667,9.213000297546387,-2.0625102445275596,9.406999588012695,-4.1851511726476405,9.524999618530273,0.07582412653392212
4501,2017-06-30,9.038000106811523,9.166000366210938,9.010000228881836,9.072999954223633,16781795.0,-0.00681321670979862,-2.4285893942569694,0.23489954364203103,14.264871850754687,23.35976544966395,0.43324916634781907,0.7124534507822542,1.004102266474698,0.9368397289176453,22.306963517102673,0.15600013732910156,-0.32614734934491985,-0.6245499610900875,-1.279663125645996,0.030563203465820976,-0.9521065433680409,-0.29699337881213417,0.7333239651880685,4.920890319120408,-13.762647727394269,0.3275565822779538,6,0.3470001220703125,0.5595002174377441,0.8894996643066406,1.0219998359680176,0.6610002517700195,4,0.06461602421855783,1.1382520073305658,9.100000381469727,-1.1298736685657667,9.213000297546387,-2.0625102445275596,9.406999588012695,0.06461602421855783
4502,2017-07-03,9.229000091552734,9.234000205993652,9.09000015258789,9.116999626159668,14597513.0,0.021132992087183444,1.3606431793132021,-3.2000272479564034,24.244373779158295,22.204638160254685,0.18680177653895846,0.48753825283178287,0.7998531927110477,0.7585051809082124,23.057389105248344,0.1960000991821289,-0.3194626054214069,-0.3961499691009518,-1.061009976508828,0.2687100383069243,-0.7285799728048907,-0.06371996539701286,0.43573864241037086,44.24240672774037,27.162388290755054,0.33243000370393816,7,0.06550025939941406,0.3685002326965332,0.6897497177124023,0.8309998512268066,0.5889997482299822,0,0.03586524268939262,-2.4285893942569694,9.038000106811523,1.1382520073305658,9.100000381469727,-1.1298736685657667,9.213000297546387,0.03586524268939262
4503,2017-07-04,9.149999618530273,9.196999549865724,9.130000114440918,9.196999549865724,20809539.0,-0.008560025164022877,1.851043970537368,-0.41964050033635497,27.822857347969887,21.825117210533886,0.22083110710015674,0.5245170874823035,0.8539360985895144,0.8461518782788673,24.192046895366445,0.0989999771118164,-0.3247181399436574,-0.43140044212341344,-1.1006170247357048,0.2378161404888779,-0.7660087334295582,-0.09679215081726866,0.4230757247214534,38.14701151426485,18.125478196648416,0.33460829130614556,7,0.144500732421875,0.44750070571899414,0.7600002288818359,0.9100003242492676,0.4790000915527344,1,0.05573773225618517,1.3606431793132021,9.229000091552734,-2.4285893942569694,9.038000106811523,1.1382520073305658,9.100000381469727,0.05573773225618517
4504,2017-07-05,9.026000022888184,9.166999816894533,9.026000022888184,9.140000343322754,11907074.0,-0.01355186894117133,-1.4736736435276123,2.4255422762412087,29.47615738393347,22.215637869836208,0.2970588848680009,0.6010464183945832,0.9500963349271867,0.9799367793297158,25.375992139329306,0.14099979400634943,-0.3534462613377798,-0.5057000160217289,-1.1853266184538818,0.17392658641042402,-0.8455133172378062,-0.16588671480565154,0.46824480435175886,5.86073548265398,-14.9553840086865,0.3398133012160769,7,0.26850032806396484,0.571500301361084,0.8839998245239258,1.0339999198913574,0.42800045013427734,2,0.05495239183018308,1.851043970537368,9.149999618530273,1.3606431793132021,9.229000091552734,-2.4285893942569694,9.038000106811523,0.05495239183018308
4505,2017-07-06,9.006999969482422,9.065999984741213,8.937999725341797,9.050999641418457,16340729.0,-0.0021050358251253343,2.459449706810888,0.3859609496561763,24.754880572454297,22.027891645361194,0.2642050108338161,0.5648945834045769,0.9449755794885295,1.007130248755697,26.936412078936446,0.12800025939941584,-0.37345340405422434,-0.4713000774383538,-1.1389105616492703,0.19631040677256273,-0.8051053195438111,-0.13749483533289641,0.4194506139873848,23.31085543802899,2.58018836765147,0.33380524210545787,7,0.25150012969970703,0.5545001029968262,0.9530000686645508,1.0529999732971191,0.18799972534179865,3,0.05362493652406419,-1.4736736435276123,9.026000022888184,1.851043970537368,9.149999618530273,1.3606431793132021,9.229000091552734,0.05362493652406419
4506,2017-07-07,9.050999641418457,9.050999641418457,8.944000244140625,9.010000228881836,12448371.0,0.0048850529682598065,4.21955758181945,-0.9318117779656241,22.278423353058756,21.71995809019674,0.1681237440716874,0.4652825546284376,0.8820271223707312,0.9705932247861924,29.026567096143737,0.10699939727783203,-0.3860905740250047,-0.3768503665924072,-1.011034307684783,0.2573335744999685,-0.6939423371385942,-0.05975839604622024,0.29729880475086823,38.17558533277058,18.60350127665523,0.31709197054618765,7,0.1705002784729004,0.510500431060791,0.9385004043579102,1.009000301361084,0.38899993896484375,4,0.07247819725096094,2.459449706810888,9.006999969482422,-1.4736736435276123,9.026000022888184,1.851043970537368,9.149999618530273,0.07247819725096094
4507,2017-07-10,9.013999938964844,9.050000190734863,8.925999641418457,9.036999702453613,19186091.0,-0.004087913370839025,4.061170471575096,-0.5609778790909725,24.021787895170263,21.88781017921005,0.13970703329861855,0.44591311570246894,0.9011917057586896,1.013159805140063,30.97302695262818,0.125,-0.3957449243304154,-0.36355004310607875,-0.9583391539377004,0.23123906772554292,-0.6609445985218905,-0.06615548769026702,0.2686507118720769,32.47244548922432,12.567171476854526,0.29739455541581106,7,0.13749980926513672,0.5415000915527344,0.9897501468658447,1.0384998321533203,0.3640003204345703,0,0.07599294699966053,4.21955758181945,9.050999641418457,2.459449706810888,9.006999969482422,-1.4736736435276123,9.026000022888184,0.07599294699966053
4508,2017-07-11,9.019000053405762,9.072999954223633,9.0,9.015000343322754,23527071.0,0.0005547053999084284,-3.294064849096825,-0.1739022266451051,25.643435998232604,23.00042047939305,0.08256368746560305,0.3808123838803219,0.8727275967477652,1.0135087833864258,33.40377113791066,0.07299995422363281,-0.40784224600705343,-0.3079999446868893,-0.8375853369406077,0.22158544756682907,-0.5727926408137485,-0.04320724856003011,0.1994534157358352,38.58935446980071,18.201329031756273,0.26479269612685896,7,0.08549976348876953,0.5364999771118164,0.9847500324249268,1.0109996795654297,0.3559999465942383,1,0.08859072864460571,4.061170471575096,9.013999938964844,4.21955758181945,9.050999641418457,2.459449706810888,9.006999969482422,0.08859072864460571
4509,2017-07-12,9.140000343322754,9.151000022888184,9.020999908447266,9.06999969482422,13222094.0,0.013416153586926827,1.8260892100052866,17.501430615164075,33.766216608978254,25.1414449766345,-0.0557425404112859,0.2231305131779493,0.7293467627574426,0.8986314603628358,34.62361803581066,0.13199996948242188,-0.4210135133017765,-0.1564496517181393,-0.6524790946393217,0.33957979120304316,-0.4044643731787314,0.09156506974245282,0.02581143682867726,95.11126181494511,72.17073177133165,0.24801472146059142,7,-0.06000041961669922,0.4154996871948242,0.8637497425079346,0.8899993896484375,0.10099983215332031,2,0.053501022800014786,-3.294064849096825,9.019000053405762,4.061170471575096,9.013999938964844,4.21955758181945,9.050999641418457,0.053501022800014786
4510,2017-07-13,9.338000297546387,9.347000122070312,9.140000343322754,9.170000076293944,23861216.0,0.02166301387157854,1.2258056246314764,2.3999809266904584,44.0779554460648,28.454009820557847,-0.241866733248278,0.008806512335773675,0.5067758627537717,0.7067385295848272,34.47000016290954,0.2069997787475586,-0.41574765733242636,0.05220026969909597,-0.4297643955934678,0.5341649349916597,-0.18878206294718503,0.29318260234537696,-0.4120006561279297,97.86227690049405,71.41676709050631,0.24098233264628183,7,-0.20150041580200195,0.2174997329711914,0.6657497882843018,0.6919994354248047,-0.16100025177001953,3,0.012422378644232124,1.8260892100052866,9.140000343322754,-3.294064849096825,9.019000053405762,4.061170471575096,9.013999938964844,0.012422378644232124
4511,2017-07-14,9.293999671936037,9.414999961853027,9.28499984741211,9.350000381469727,12235141.0,-0.004711996595449963,-2.51349958115858,-0.33333711775022573,41.43810413218822,30.36442430422784,-0.1762704363515084,0.02818292037744108,0.523253363002004,0.7569397199309034,34.16005389074926,0.13000011444091797,-0.3816870694747543,0.02474966049194549,-0.43014414099563325,0.47964346197952423,-0.20269724025184388,0.25219656123573486,-0.3595800209045432,75.25558064881052,47.20670214102462,0.22744690074378923,7,-0.12349987030029475,0.2615003585815412,0.7097504138946515,0.7360000610351545,-0.16599941253662287,4,-0.010652031483361801,1.2258056246314764,9.338000297546387,1.8260892100052866,9.140000343322754,-3.294064849096825,9.019000053405762,-0.010652031483361801
4512,2017-07-17,9.347000122070312,9.366999626159668,9.291000366210938,9.293999671936037,10124690.0,0.005702652464505187,-1.5762870766992645,-0.946424618109363,47.66357292041128,32.56894825672133,-0.2355420939081636,-0.056127107631207096,0.4437453191688494,0.7110378947081735,34.687514834324205,0.07599925994873047,-0.3299295898370076,0.0958001136779778,-0.3120019732187629,0.5036022005747185,-0.10810092977039254,0.29970115712634815,-0.39335725860595794,83.6144949317376,49.86882762789884,0.20390104344837065,7,-0.1765003204345703,0.16099977493286133,0.6717500686645508,0.6829996109008789,-0.1830005645751953,0,0.009949658403598072,-2.51349958115858,9.293999671936037,1.2258056246314764,9.338000297546387,1.8260892100052866,9.140000343322754,0.009949658403598072
4513,2017-07-18,9.291000366210938,9.41100025177002,9.291000366210938,9.33899974822998,12188290.0,-0.005991200933778473,-4.000059605412171,-0.905641025641056,53.40314179695074,35.22750208038991,-0.17593998381591547,-0.024540606737019743,0.47284619658830884,0.7712002369821231,34.87212068577863,0.11999988555908203,-0.2704654756040892,0.05450034141540527,-0.32268505014487125,0.4316857329756818,-0.13409235436473388,0.24309303719554443,-0.31890321881103567,68.52802567658827,29.253266527524588,0.18859269578013838,7,-0.12050056457519531,0.21699953079223633,0.7277498245239258,0.7389993667602539,-0.20900058746337713,1,0.009363888683598942,-1.5762870766992645,9.347000122070312,-2.51349958115858,9.293999671936037,1.2258056246314764,9.338000297546387,0.009363888683598942
4514,2017-07-19,9.322999954223633,9.329000473022461,9.21399974822998,9.298999786376953,15348562.0,0.0034441488269734144,5.38871523178808,-0.5000099342353619,60.46945825953185,39.1957884900652,-0.1803448467845925,-0.07677977668808111,0.41360377824615213,0.7421225930223638,34.746893582887935,0.11500072479248047,-0.23340714451945743,0.09684991836547852,-0.2570678855925088,0.45076772232346585,-0.08010898361351515,0.2738088203444722,-0.3331866942456063,66.54540536416538,22.506772432744732,0.17695890197899336,7,-0.15250015258789062,0.10699987411499023,0.6832501888275146,0.7069997787475586,-0.22999954223632812,2,0.005577608713041915,-4.000059605412171,9.291000366210938,-1.5762870766992645,9.347000122070312,-2.51349958115858,9.293999671936037,0.005577608713041915
4515,2017-07-20,9.385000228881836,9.454999923706056,9.305999755859377,9.369000434875488,12708650.0,0.006650249379237083,-1.098576887689023,0.666653421282683,66.29107737384199,44.086083381263336,-0.2046032101909212,-0.15707185282504454,0.3380593630420208,0.6836739526279949,34.23559026051567,0.1490001678466797,-0.1997440196271576,0.16535019874572754,-0.17054718189186246,0.5012475793833175,-0.002598491573067463,0.33329888906452254,-0.3781795008288089,70.95450462393154,21.06027564149788,0.16794869031879459,7,-0.19450044631958008,-0.028000354766845703,0.5864999294281006,0.6449995040893555,-0.2720003128051758,3,-0.015343638773988477,5.38871523178808,9.322999954223633,-4.000059605412171,9.291000366210938,-1.5762870766992645,9.347000122070312,-0.015343638773988477
4516,2017-07-21,9.28499984741211,9.472999572753906,9.251999855041504,9.380000114440918,26634959.0,-0.010655341399138263,-1.7453338151059405,-5.9375931334565175,52.874728046418646,47.29196562029093,-0.07590102420845035,-0.07767187910668483,0.4222683734842416,0.7858183034669057,33.83830000256361,0.22099971771240234,-0.16160686571691407,0.07589983940124512,-0.23583674380437358,0.3876364226068638,-0.07996845220156423,0.23176813100405447,-0.25128836761990136,27.413184280196333,-22.237760935063953,0.15586829160280977,7,-0.04850006103515625,0.07200002670288086,0.6177501678466797,0.744999885559082,-0.2519998550415057,4,-0.01163164280135598,-1.098576887689023,9.385000228881836,5.38871523178808,9.322999954223633,-4.000059605412171,9.291000366210938,-0.01163164280135598
4517,2017-07-24,9.307000160217283,9.369999885559082,9.218000411987305,9.279999732971193,9113347.0,0.002369446760013272,-1.0132504705243346,-0.28421422476530916,58.56054578828859,50.94942226363048,-0.058075732612701714,-0.12315581859549951,0.3837620089114395,0.7618963304889377,33.833462431268785,0.15199947357177734,-0.11265861122380727,0.10880012512206783,-0.16992601849750066,0.3875262687416363,-0.03056294668771642,0.24816319693185207,-0.2381456329881395,35.90751930363248,-14.570757826710548,0.13936307180978422,7,-0.06000041961669744,0.049999713897706854,0.5307500362396258,0.722999572753908,-0.3319997787475568,0,-0.019232824512349644,-1.7453338151059405,9.28499984741211,-1.098576887689023,9.385000228881836,5.38871523178808,9.322999954223633,-0.019232824512349644
4518,2017-07-25,9.33199977874756,9.48900032043457,9.300000190734863,9.300000190734863,20071475.0,0.0026861091758800804,-10.81266018954521,1.1851511726478623,68.70412341326484,54.83141190855121,-0.038003685991846226,-0.16238804764751968,0.34236771062900395,0.7353244533819794,33.19525579679221,0.18900012969970703,-0.06051228317265789,0.137549734115602,-0.13118731969618658,0.4062867879273906,0.003181207209708603,0.2719182610214954,-0.23081364787643466,42.90901272372351,-12.667264510451218,0.13436852690589426,7,-0.01749944686889826,0.011000156402586114,0.5057504177093488,0.697999954223631,-0.32800006866455256,1,-0.018002595931800425,-1.0132504705243346,9.307000160217283,-1.7453338151059405,9.28499984741211,-1.098576887689023,9.385000228881836,-0.018002595931800425
4519,2017-07-26,9.461000442504883,9.470999717712402,9.300000190734863,9.300000190734863,20223713.0,0.013823474798092539,-1.124214404606062,5.0313226440958045,74.46119537961945,58.207327456723945,-0.13039435223081597,-0.28654799588902335,0.20519344361535907,0.6041284934844331,31.88953122585335,0.17099952697753906,-0.0038693754271292846,0.254150390625,-0.03988609782403785,0.5481868790740378,0.10713214640048108,0.4011686348495189,-0.32103289267741175,89.66793823285145,28.77060751422667,0.1470182442245189,7,-0.10950040817260742,-0.20850038528442383,0.37674975395202637,0.5689992904663086,-0.4020004272460955,2,-0.04005925864400217,-10.81266018954521,9.33199977874756,-1.0132504705243346,9.307000160217283,-1.7453338151059405,9.28499984741211,-0.04005925864400217
4520,2017-07-27,9.789999961853027,9.869000434875488,9.54300022125244,9.550000190734863,26971890.0,0.03477428432093377,-1.566933745841728,1.4906794770792733,80.46164707954257,62.543276673096656,-0.4341953287367062,-0.591532176252775,-0.12410204417829362,0.2732118277301865,30.523864628989735,0.40799999237060547,0.06166093971991771,0.5486499309539798,0.16053304325655837,0.9367668186514013,0.3545914871052691,0.7427083748026906,-0.615129134964846,87.86475111445117,23.098004186509087,0.19405844384871074,7,-0.24849987030029297,-0.3924999237060547,0.030500411987304688,0.22300004959106445,-0.7340002059936506,3,-0.0711950513362205,-1.124214404606062,9.461000442504883,-10.81266018954521,9.33199977874756,-1.0132504705243346,9.307000160217283,-0.0711950513362205
4521,2017-07-28,9.621999740600586,9.8149995803833,9.616999626159668,9.80799961090088,13090142.0,-0.017160390388872182,-1.0204066737705635,-0.7750001986823462,72.61901045066735,65.31610306534733,-0.24001558673739964,-0.3979394384873416,0.03442263556312852,0.4374203281842064,28.97737579323313,0.1979999542236328,0.11054349653656281,0.35144972801208496,-0.05945559959276814,0.7623550556169381,0.1459970642096593,0.5569023918145106,-0.3638333607539277,62.0582664223151,-6.512860280237064,0.2054526638024263,7,-0.08049964904785156,-0.22449970245361328,0.15925049781799316,0.3755002021789551,-0.6689996719360352,4,-0.05289958826086549,-1.566933745841728,9.789999961853027,-1.124214404606062,9.461000442504883,-10.81266018954521,9.33199977874756,-0.05289958826086549
4522,2017-07-31,9.5600004196167,9.71500015258789,9.539999961853027,9.642000198364258,23777588.0,-0.0064434964306095965,-1.8688392598904062,0.44085933294023727,69.30763701315679,67.08326920048134,-0.16162092610997192,-0.3266167579687682,0.08628852779059315,0.4942708906483304,27.654928703794823,0.17500019073486328,0.13248173830195142,0.2729003906250007,-0.15717481100923614,0.7029755922592376,0.0578627898078814,0.48793799144212,-0.22853395316658087,45.69422097076964,-25.56771294693015,0.2150376008171187,7,-0.018500328063964844,-0.16250038146972656,0.22124981880187988,0.4374995231628418,-0.6610002517700195,0,-0.05512556528394219,-1.0204066737705635,9.621999740600586,-1.566933745841728,9.789999961853027,-1.124214404606062,9.461000442504883,-0.05512556528394219
4523,2017-08-01,9.65999984741211,9.753999710083008,9.55799961090088,9.753999710083008,20546188.0,0.010460190732859864,3.1702209686909915,1.1463428817324355,68.84056017995422,68.01339163608384,-0.22772050156466683,-0.40733340298326226,-0.025276873743861117,0.38781570646551344,26.320425030516116,0.19600009918212713,0.1667788364969951,0.347399806976318,-0.10817038887306829,0.8029700028257043,0.11961470905162486,0.5751849049010112,-0.264029304750947,63.26880530973451,-4.770781180212516,0.2277850979246928,8,-0.11649942398071289,-0.2624998092651367,0.08225035667419434,0.33750009536743164,-0.7959995269775391,1,-0.07091091891951662,-1.8688392598904062,9.5600004196167,-1.0204066737705635,9.621999740600586,-1.566933745841728,9.789999961853027,-0.07091091891951662
4524,2017-08-02,9.522000312805176,9.694000244140623,9.484000205993652,9.645000457763672,19562434.0,-0.014285666334032388,-1.1105493441703589,1.3085140920804335,56.96969915903248,66.97768294554943,-0.0654019034361113,-0.24271355818071783,0.10089430639861163,0.5180124585841437,24.452861837774442,0.21000003814697088,0.18528751673254007,0.1846002578735355,-0.2591263188010213,0.6283268345480924,-0.03726303046374291,0.40646354621081393,-0.06926618307829457,9.870151745594523,-52.14997833448159,0.22186328833727842,8,0.021500110626220703,-0.12450027465820312,0.17474961280822754,0.46649932861328125,-0.5989999771118164,2,-0.05440039757461057,3.1702209686909915,9.65999984741211,-1.8688392598904062,9.5600004196167,-1.0204066737705635,9.621999740600586,-0.05440039757461057
4525,2017-08-03,9.489999771118164,9.493000030517578,9.392000198364258,9.493000030517578,10767614.0,-0.003360695298862515,66.32739987285441,0.02439232409381663,57.49236076022734,67.49075324708373,-0.018931728096438505,-0.18200399771089337,0.11742040932914577,0.5425836061449392,22.059892443566138,0.13000011444091797,0.20028581702479542,0.12844972610473704,-0.2915004142994313,0.5483998665089054,-0.08152534409734713,0.3384247963068212,0.3790006637573242,23.167781542880462,-35.64236190135295,0.20997507020208409,8,0.05350065231323242,-0.0924997329711914,0.10975050926208496,0.40150022506713867,-0.5329999923706055,3,-0.045416202977273,-1.1105493441703589,9.522000312805176,3.1702209686909915,9.65999984741211,-1.8688392598904062,9.5600004196167,-0.045416202977273
4526,2017-08-04,9.70699977874756,9.720999717712402,9.472999572753906,9.479999542236328,10954766.0,0.022866176276401307,-1.0580909907521359,-75.6602034329313,62.22825611612033,67.89827661684282,-0.18972780136269662,-0.3661088486089614,-0.11269033411948293,0.32157603047402894,19.890947175400814,0.2480001449584961,0.21099032417585306,0.31264972686767756,-0.10764546472887027,0.7329449184642254,0.10250213106940365,0.5227973226659515,0.15246065139770337,87.01657604114027,30.049227262002844,0.21014759579827402,8,-0.12249946594238459,-0.3094997406005877,-0.1882498264312762,0.10349988937377752,-0.5819997787475604,4,-0.06706500852235298,66.32739987285441,9.489999771118164,-1.1105493441703589,9.522000312805176,3.1702209686909915,9.65999984741211,-0.06706500852235298
4527,2017-08-07,9.699000358581543,9.729999542236328,9.65999984741211,9.70300006866455,7646345.0,-0.0008240878075974623,1.4138384635622205,-0.017619849848966578,64.32585417209413,67.41180225671273,-0.13441018967023055,-0.3205968205179097,-0.11897085443481359,0.324203310058639,17.565723755521773,0.06999969482421875,0.2107677812261901,0.2704002857208252,-0.1305886367173592,0.6713892081590096,0.069905824501733,0.4708947469399174,0.15111086692810005,84.80678848423537,28.091360962839303,0.2004944612190923,8,-0.11450004577636719,-0.3015003204345703,-0.2077500820159912,0.09099960327148438,-0.5960006713867188,0,-0.07691517293913097,-1.0580909907521359,9.70699977874756,66.32739987285441,9.489999771118164,-1.1105493441703589,9.522000312805176,-0.07691517293913097
4528,2017-08-08,9.817999839782717,9.857000350952148,9.642999649047852,9.699999809265137,10709066.0,0.01226925217049657,1.1836689016261033,-29.502145922747225,66.37989089855637,66.51387953659463,-0.19804750740351373,-0.3970236921455772,-0.24803483090550849,0.19679667329731387,15.477319105875054,0.21400070190429688,0.24129043976765985,0.34944977760315155,-0.03871798868269316,0.7376175438889963,0.1553658944602283,0.5435336607460748,-0.4259996414184588,91.61279604912383,34.64785566879164,0.19408388314292271,8,-0.18749952316284357,-0.42049980163574396,-0.3719995021820086,-0.027999877929689276,-0.6909999847412127,1,-0.09360355336452886,1.4138384635622205,9.699000358581543,-1.0580909907521359,9.70699977874756,66.32739987285441,9.489999771118164,-0.09360355336452886
4529,2017-08-09,9.628999710083008,9.77400016784668,9.618000030517578,9.739999771118164,13695485.0,-0.019250370012624862,-1.3458769539652946,-0.9406782400672279,57.44809806435383,63.95681853490697,0.019321271822091646,-0.17867114853066468,-0.0694396714536687,0.3742093762088565,13.849272172573606,0.1999998092651385,0.26254496435478814,0.1359996795654297,-0.22573464368638696,0.49773400281724633,-0.044867482060478636,0.316866841191338,-0.2276995086669924,50.96762020394267,-4.053091038544629,0.18086716162590843,8,-0.0044994354248046875,-0.23149967193603516,-0.1829993724822998,0.16100025177001953,-0.5439996719360352,2,-0.07944744134194626,1.1836689016261033,9.817999839782717,1.4138384635622205,9.699000358581543,-1.0580909907521359,9.70699977874756,-0.07944744134194626
4530,2017-08-10,9.454000473022461,9.666000366210938,9.416000366210938,9.614999771118164,12893931.0,-0.018174186554112848,-1.1097089878959567,1.4504433294384493,54.932891959060406,61.991694258061756,0.15829292919281457,0.005759404473739238,0.09200387238834296,0.5386415053416869,13.118330154911057,0.25,0.27081716399103684,-0.0447995662689209,-0.399725479714105,0.3101263471762632,-0.22226252299151206,0.13266339045367026,-0.0435862686157229,8.616804563796705,-47.83491785406589,0.17746295672259177,8,0.1704998016357422,-0.05650043487548828,-0.00800013542175293,0.3359994888305664,-0.36200046539306463,3,-0.0561667136408911,-1.3458769539652946,9.628999710083008,1.1836689016261033,9.817999839782717,1.4138384635622205,9.699000358581543,-0.0561667136408911
4531,2017-08-11,9.19499969482422,9.463000297546387,9.166999816894533,9.413000106811523,19037193.0,-0.027395892240254738,-1.1605861264836042,1.3540457291789962,47.128190105153806,59.52731126828366,0.3915272901001341,0.27084967221617795,0.3318064899033377,0.7872182154604008,12.715122618678071,0.2960004806518537,0.2546763604207598,-0.2988503456115712,-0.6682681886884172,0.0705674974652748,-0.4835592671499942,-0.1141414240731482,0.6620006561279279,4.057950182303699,-52.720793313732855,0.18470892153842303,8,0.3170003890991193,0.20250034332275213,0.21500039100646795,0.5540003776550275,-0.0359992980957049,4,-0.025883624140915384,-1.1097089878959567,9.454000473022461,-1.3458769539652946,9.628999710083008,1.1836689016261033,9.817999839782717,-0.025883624140915384
4532,2017-08-14,9.4399995803833,9.45199966430664,9.26099967956543,9.286999702453613,16132087.0,0.026644904153394267,1.1581913598206877,-0.7018329760706999,52.488476791854424,57.71041311405034,0.1427241521837992,0.03496708810201454,0.07128458369689739,0.5318357110991911,12.290125246164676,0.2569999694824201,0.19993085527454824,-0.058500432968140004,-0.4224358976878104,0.3054350317515304,-0.24046816532797521,0.1234672993916952,0.4032007598876959,39.56515249102288,-18.18446938295675,0.18196773235983535,8,0.07200050354003906,-0.042499542236328125,-0.04849958419799805,0.3040003776550293,-0.2519998550415039,0,-0.03336860110014017,-1.1605861264836042,9.19499969482422,-1.1097089878959567,9.454000473022461,-1.3458769539652946,9.628999710083008,-0.03336860110014017
4533,2017-08-15,9.378000259399414,9.526000022888184,9.369999885559082,9.484000205993652,5959840.0,-0.0065677249724378495,-1.5573647470823204,-0.6928106612147202,48.026621294133015,56.71673779572818,0.17937871403325367,0.10942888748204993,0.11517401577557251,0.5817091131777019,12.001553118520945,0.15600013732910156,0.16127470198571103,-0.12484974861144948,-0.48032378196668724,0.23062428474378827,-0.30258676528906747,0.0528872680661685,0.4516760704040532,34.76117306586457,-18.168150337083496,0.17773701667761854,8,0.13399982452392578,0.05649995803833008,-0.024500370025634766,0.3599996566772461,-0.23799991607666016,1,-0.029324009873955892,1.1581913598206877,9.4399995803833,-1.1605861264836042,9.19499969482422,-1.1097089878959567,9.454000473022461,-0.029324009873955892
4534,2017-08-16,9.375,9.428000450134276,9.361000061035156,9.409000396728516,9294147.0,-0.0003199252843277822,-1.16129329969846,0.3207586213101332,38.32300140019119,54.5868089779464,0.17805891066164037,0.12282173970529797,0.0998172988654602,0.5735606133512618,11.335761225374647,0.06700038909911932,0.12932235951022975,-0.13045001029968262,-0.4811134048489283,0.22021338424956305,-0.30578170757430634,0.044881686974941104,0.44142279954528796,41.683357541472155,-6.544858285665292,0.17533169727462314,8,0.13700008392333984,0.07000017166137695,-0.04500007629394531,0.36299991607666016,-0.30099964141845703,2,-0.02645334879557293,-1.5573647470823204,9.378000259399414,1.1581913598206877,9.4399995803833,-1.1605861264836042,9.19499969482422,-0.02645334879557293
4535,2017-08-17,9.241000175476074,9.394000053405762,9.227999687194824,9.388999938964844,12606098.0,-0.014293314615885455,1.1012705598309944,4.352883428699652,39.07056271253213,52.01373193310325,0.3051092038510692,0.2587463611728218,0.21175151157190975,0.6954394542302733,11.631865781226914,0.1660003662109375,0.08546526034843538,-0.2572498321533203,-0.6238764576085902,0.1093767933019496,-0.4405631448809544,-0.07393651942568624,0.5624341644161994,20.612901426259906,-24.797412117040654,0.18331331272763488,8,0.2709999084472656,0.2635002136230469,0.07674980163574219,0.49699974060058594,-0.194000244140625,3,-0.016881304443981837,-1.16129329969846,9.375,-1.5573647470823204,9.378000259399414,1.1581913598206877,9.4399995803833,-0.016881304443981837
4536,2017-08-18,9.177000045776367,9.206000328063963,9.104000091552734,9.154999732971193,13323052.0,-0.006925671300120895,1.549977946523368,-0.14865099974868154,39.02576453890478,49.202610862748884,0.31963575870038596,0.3312225124399468,0.25297094637980955,0.7458653524096874,11.847581264392684,0.13700008392333984,0.06882091024157333,-0.3158499717712395,-0.6985314666934848,0.06683152315100571,-0.5071907192323621,-0.1245092243101169,0.6137056036559514,17.298570166260262,-26.916047379197394,0.19134074746112256,8,0.3035001754760742,0.30950021743774414,0.16899991035461426,0.560999870300293,-0.17199993133544922,4,-0.009262290260758088,1.1012705598309944,9.241000175476074,-1.16129329969846,9.375,-1.5573647470823204,9.378000259399414,-0.009262290260758088
4537,2017-08-21,9.128000259399414,9.218000411987305,9.126999855041504,9.170000076293944,10279214.0,-0.005339412240659702,-3.1363301400147385,-1.90905544236862,34.29751740429191,45.6379026967195,0.31192341315847827,0.38591031365769624,0.2794404831008386,0.7823052134409956,11.881227953600925,0.09100055694580078,0.05117487808536225,-0.3558997631072991,-0.7643854078894385,0.05258588167484035,-0.5601425854983688,-0.15165694071622937,0.6352371677177207,5.687244490948002,-34.6251843851506,0.2042428223910693,8,0.31099987030029297,0.35850000381469727,0.2349996566772461,0.6099996566772461,-0.15400028228759766,0,0.0033961586818733736,1.549977946523368,9.177000045776367,1.1012705598309944,9.241000175476074,-1.16129329969846,9.375,0.0033961586818733736
4538,2017-08-22,9.163999557495117,9.20300006866455,9.126999855041504,9.1899995803833,8489309.0,0.0039438318440705444,1.9230289581308342,0.619050862851979,38.756244267913345,43.561030052670546,0.1937757721065374,0.35487410901431105,0.2205423695518256,0.733348803121121,12.644808481320382,0.07600021362304688,0.005159370215471526,-0.31150045394897496,-0.7395778938715498,0.11657698597359989,-0.5255391739102624,-0.09746173398768754,0.5728683761994411,18.518333191067363,-24.585477159429992,0.2140387199612875,8,0.22100067138671875,0.32250070571899414,0.17525029182434082,0.574000358581543,0.08100032806396484,1,0.0026189621350483083,-3.1363301400147385,9.128000259399414,1.549977946523368,9.177000045776367,1.1012705598309944,9.241000175476074,0.0026189621350483083
4539,2017-08-23,9.08199977874756,9.190999984741213,9.071999549865724,9.149999618530273,13200627.0,-0.00894803390518395,-1.7045461934436203,2.61537615082706,37.576106760586185,41.63249836395119,0.2123552021875632,0.42902036836443536,0.287212722625668,0.8012242540000738,13.53249012833841,0.11900043487548828,-0.049741981319469275,-0.37455019950866486,-0.8374674979511472,0.08836709893381745,-0.6060088487299069,-0.14309155028742282,0.6295534412613257,3.1056562868363704,-40.76347327987428,0.2314586492212416,8,0.21700000762939275,0.3885002136230451,0.25725007057189764,0.6560001373290998,0.10200023651122692,2,0.006386320853136063,1.9230289581308342,9.163999557495117,-3.1363301400147385,9.128000259399414,1.549977946523368,9.177000045776367,0.006386320853136063
4540,2017-08-24,9.093000411987305,9.16800022125244,9.093000411987305,9.095000267028807,17059752.0,0.0012112567174342725,-74.0052455889348,0.02940970225654169,28.621161638064052,39.576161867607894,0.1617737607309948,0.38274864722928825,0.2671420412972463,0.7775367362360441,13.145125489473442,0.08600044250487926,-0.12452546562435352,-0.32869958877563477,-0.7908633776131797,0.13346420006191018,-0.5597814831944081,-0.0976176943568614,0.5801795878129923,14.384067200981368,-23.034661699554356,0.2310818944187728,8,0.20599937438964844,0.3774995803833008,0.20724940299987793,0.6199994087219238,0.09899997711181463,3,-0.0020895251891459576,-1.7045461934436203,9.08199977874756,1.9230289581308342,9.163999557495117,-3.1363301400147385,9.128000259399414,-0.0020895251891459576
4541,2017-08-25,9.11299991607666,9.145000457763672,9.060999870300293,9.100000381469727,13242311.0,0.0021994394790734173,1.1818159299488489,-6.500238435866527,29.76515079666156,37.05134786814202,0.1440698465519077,0.340097954548515,0.23573226263940406,0.7440394987514392,12.787349737954518,0.0840005874633789,-0.17491094264418905,-0.283250093460083,-0.7549323487020771,0.18843216178191113,-0.5190912210810801,-0.04740896583908594,0.5241092567275629,33.12093399017172,1.6263962528756544,0.23584112762099702,8,0.18050003051757812,0.35200023651123047,0.1607499122619629,0.5799999237060547,-0.062000274658203125,4,-0.007242399357952123,-74.0052455889348,9.093000411987305,-1.7045461934436203,9.08199977874756,1.9230289581308342,9.163999557495117,-0.007242399357952123
4542,2017-08-28,9.032999992370604,9.12399959564209,9.032999992370604,9.079999923706056,5385297.0,-0.008778659546010203,-2.8723292007383745,-3.615508766781874,22.143339637021086,34.17542768401847,0.17909974758879166,0.39905156715007983,0.30048129717595984,0.8104184719512872,12.91032436243694,0.09099960327148615,-0.21357990743167754,-0.3368999958038348,-0.8285245032926927,0.1547245116850231,-0.5827122495482637,-0.09108774205940584,0.5580204362333046,0.0,-22.90311185108922,0.24581225374442883,8,0.19750022888183594,0.4180002212524432,0.263749837875368,0.6524996757507342,-0.027999877929685724,0,-0.003099731866858746,1.1818159299488489,9.11299991607666,-74.0052455889348,9.093000411987305,-1.7045461934436203,9.08199977874756,-0.003099731866858746
4543,2017-08-29,8.975000381469727,9.005999565124512,8.826000213623047,9.0,16059559.0,-0.006420858070393498,8.730023713784925,0.5319075543290388,24.41313117594632,32.62988654799126,0.19436127242012624,0.42488558438818735,0.3462068870325048,0.8535232243766497,13.166639860762597,0.20699977874755682,-0.21887172409328493,-0.3606496334075935,-0.8625148229715425,0.1412155561563555,-0.6115822281895689,-0.1097170386256181,0.560218003510851,40.82198939199939,20.581993091654184,0.2509325947819746,8,0.13499975204467773,0.372499942779541,0.3269994258880615,0.5804996490478516,-0.21300029754638672,1,-0.0001114656618818044,-2.8723292007383745,9.032999992370604,1.1818159299488489,9.11299991607666,-74.0052455889348,9.093000411987305,-0.0001114656618818044
4544,2017-08-30,9.003999710083008,9.053000450134276,8.97599983215332,9.024999618530273,9764919.0,0.003231122827933808,-1.0000247708694114,0.840009155413138,30.12360718660527,31.63578037844383,0.11979936991575002,0.37427863863169897,0.3067905438806129,0.8098061265657712,13.761728174429594,0.078000068664549,-0.25754481129716567,-0.3057502746582035,-0.8204245068862388,0.20892395756983184,-0.5630873907722211,-0.04841315854418582,0.4461124943346668,52.04663523073647,29.0832186429242,0.2573371161140179,8,0.01800060272216797,0.34350061416625977,0.3247504234313965,0.5515003204345703,0.016000747680664062,2,0.026765902180804435,8.730023713784925,8.975000381469727,-2.8723292007383745,9.032999992370604,1.1818159299488489,9.11299991607666,0.026765902180804435
4545,2017-08-31,9.059000015258787,9.07800006866455,9.012999534606934,9.015999794006348,19506547.0,0.006108430358364947,-1.6530429536209883,-2.0476385104449655,42.672412021260165,32.04096343203887,0.04052947706991539,0.3007531013269418,0.24228110538399683,0.7418551643198672,14.84548690443454,0.07400035858154297,-0.2815987349650584,-0.22919998168945455,-0.7481712226524628,0.28977125927355374,-0.4886856021709587,0.030285638792049596,0.3162187502635323,73.0406342676738,45.71595197990347,0.2594856204815039,8,-0.036999702453611505,0.2885003089904803,0.2430000305175799,0.49650001525879084,-0.05799961090087713,3,0.013798432474826372,-1.0000247708694114,9.003999710083008,8.730023713784925,8.975000381469727,-2.8723292007383745,9.032999992370604,0.013798432474826372
4546,2017-09-01,9.055999755859377,9.133000373840332,9.055999755859377,9.059000015258787,15396164.0,-0.00033119101383782823,-50.32930705663938,-0.0697731153939188,22.01159148697151,30.675860552336605,0.027447199733938277,0.26612582513182836,0.23615383267907042,0.7311969948898014,14.841939575982266,0.07700061798095525,-0.2873531083705423,-0.19965023994445552,-0.688829273091006,0.2895287932020949,-0.4442397565177316,0.04493927662882058,0.25331278343502994,74.91837856812302,47.112026728700265,0.24458951657327563,9,-0.04149961471557795,0.2855005264282209,0.41350030899047674,0.49950027465820135,0.031000137329099786,4,0.015017738174269324,-1.6530429536209883,9.059000015258787,-1.0000247708694114,9.003999710083008,8.730023713784925,8.975000381469727,0.015017738174269324
4547,2017-09-04,8.95300006866455,8.996000289916992,8.899999618530273,8.973999977111816,13661800.0,-0.011373640677075247,1.95384254232812,6.999364272099833,20.770208562624248,28.677412140637816,0.11511849889260972,0.32714432511511937,0.32770605439830547,0.8207586876551858,15.030235392899389,0.15600013732910334,-0.28940128631838036,-0.2653499126434333,-0.7250679528486383,0.1943681275617717,-0.49520893274603495,-0.03549089254083171,0.298314991549292,41.368009368991,13.844836483447459,0.22985902010260217,9,0.055500030517578125,0.3885002136230469,0.5164999961853027,0.6024999618530273,0.05999946594238281,0,0.010946003797867032,-50.32930705663938,9.055999755859377,-1.6530429536209883,9.059000015258787,-1.0000247708694114,9.003999710083008,0.010946003797867032
4548,2017-09-05,8.89900016784668,8.996999740600586,8.88700008392334,8.960000038146973,18481282.0,-0.0060314866976122206,-1.5882260543706312,2.9047683923705723,19.408671349244017,26.658808206044245,0.14256764009234502,0.3254510071537098,0.3731990599088668,0.8623072079025675,14.746668457664677,0.1099996566772461,-0.28908282198775304,-0.27339982986450195,-0.658393211643924,0.11159355191492004,-0.46589652075421384,-0.08090313897479007,0.30127711077626707,4.8780771467338635,-19.992473374331723,0.19249669088971136,9,0.09800004959106445,0.44250011444091797,0.5704998970031738,0.6564998626708984,0.32100009918212713,1,0.01191144449881354,1.95384254232812,8.95300006866455,-50.32930705663938,9.055999755859377,-1.6530429536209883,9.059000015258787,0.01191144449881354
4549,2017-09-06,8.86400032043457,8.916000366210938,8.831000328063965,8.859999656677246,13461614.0,-0.003933008961902074,-1.7419667440894617,-0.06558479120741678,22.238514791827015,25.949625223129015,0.1602436019907021,0.31642366845499126,0.40536405079514637,0.8858829517146454,14.677329916124423,0.08500003814697266,-0.2775117401683893,-0.27014970779418945,-0.6139398531979765,0.0736404376095976,-0.442044780496083,-0.09825463509229593,0.2913637103883886,10.927148135282787,-13.883731269931507,0.17189507270189347,9,0.12150001525878906,0.47749996185302734,0.6064999103546143,0.6914997100830078,0.2999992370605469,2,-0.01150724648284196,-1.5882260543706312,8.89900016784668,1.95384254232812,8.95300006866455,-50.32930705663938,9.055999755859377,-0.01150724648284196
4550,2017-09-07,8.92300033569336,8.944999694824219,8.840999603271484,8.89900016784668,32332710.0,0.00665613866492909,2.0588763288547307,5.9990464839094155,31.15723224165089,26.104300939238943,0.08335922699550125,0.22725418903606176,0.3477991981207982,0.814568224544967,15.65906051764873,0.10400009155273438,-0.27882800862380996,-0.18459968566894602,-0.5056480449367431,0.13644867359885104,-0.34512386530284367,-0.024075506035048377,0.1928400370656096,30.463574067641392,4.508185201102677,0.16052417963389823,9,0.05649995803833008,0.4184999465942383,0.5474998950958252,0.6324996948242188,0.28100013732910156,3,0.010870796640262137,-1.7419667440894617,8.86400032043457,-1.5882260543706312,8.89900016784668,1.95384254232812,8.95300006866455,0.010870796640262137
4551,2017-09-08,8.956999778747559,8.975000381469727,8.892999649047852,8.899999618530273,8490112.0,0.0038103151154433856,-1.3098765597926096,2.3749900659620122,37.02571167669293,27.75789783253581,0.027830745428834902,0.1839409176929543,0.31765834405592486,0.7679275806679726,16.77684602036508,0.082000732421875,-0.27082478151511147,-0.13870024681091309,-0.4637271330987609,0.18632663947693473,-0.301213689954837,0.023813196333010822,0.12405977491510001,75.90355216214819,45.42697951079933,0.1625134431439242,9,0.02250051498413086,0.38450050354003906,0.513500452041626,0.5985002517700195,0.08600044250488104,4,0.004912429016103337,2.0588763288547307,8.92300033569336,-1.7419667440894617,8.86400032043457,-1.5882260543706312,8.89900016784668,0.004912429016103337
4552,2017-09-11,9.125,9.145000457763672,8.991999626159668,9.006999969482422,24794250.0,0.01875630516940041,-1.0675687866486243,2.070170155097124,47.53478928699743,30.32697095598594,-0.14052452750047628,-0.009347527915249287,0.14939100235000424,0.5894919439666033,17.54098948056502,0.18800067901611328,-0.24666110576368894,0.04504995346069407,-0.23747879053204812,0.32757869745343626,-0.09621441853567703,0.18631432545706517,-0.2989997863769531,93.63043009479033,59.09488533791877,0.14126437199637074,9,-0.13699960708618164,0.21650028228759766,0.3660001754760742,0.4305000305175781,-0.14999961853027344,0,-0.004164395267016285,-1.3098765597926096,8.956999778747559,2.0588763288547307,8.92300033569336,-1.7419667440894617,8.86400032043457,-0.004164395267016285
4553,2017-09-12,9.102999687194824,9.170000076293944,9.079999923706056,9.166000366210938,14872357.0,-0.0024109931841288512,1.5352120243388359,-0.5339039213784631,51.43638422560483,32.69505729365256,-0.11002879757122486,-0.00949260599472801,0.17340985271574638,0.5956336478891693,18.643617198911222,0.09000015258788707,-0.2257823895939044,0.03679966926574707,-0.20903849912444095,0.2826378376559351,-0.08611941492934783,0.15971875346084197,-0.2706194686889649,80.23585874356874,40.00104245046202,0.12291908419509441,9,-0.10249948501586914,0.23850059509277344,0.38800048828125,0.4525003433227539,-0.13700008392333984,1,-0.00988686759096491,-1.0675687866486243,9.125,-1.3098765597926096,8.956999778747559,2.0588763288547307,8.92300033569336,-0.00988686759096491
4554,2017-09-13,9.126999855041504,9.145000457763672,9.038000106811523,9.076000213623047,16340138.0,0.0026365119929028236,1.4597542394247318,-0.8095093928338959,52.2849133295477,33.7631129945734,-0.12823145802813585,-0.055890488515006,0.1557462135293104,0.5552744058100796,19.841164679739663,0.10700035095214844,-0.18503244990891865,0.07319984436035121,-0.12802635022978137,0.2744260389504838,-0.02741325293471597,0.17381294165541838,-0.2811148422241221,86.93004272686737,41.631426985638555,0.10061309729506643,9,-0.12649965286254883,0.17300033569335938,0.38700032234191895,0.4285001754760742,-0.30099964141845703,2,0.010189592797674063,1.5352120243388359,9.102999687194824,-1.0675687866486243,9.125,-1.3098765597926096,8.956999778747559,0.010189592797674063
4555,2017-09-14,9.085000038146973,9.116999626159668,9.017000198364258,9.116999626159668,13792715.0,-0.004601711138554676,5.250044704059128,-0.6274473137984554,48.17232896086691,36.669861602783996,-0.09181054423661728,-0.027591686843745578,0.2043376852591976,0.5827402473362753,20.54321036844221,0.1099996566772461,-0.1472680400313635,0.03900003433227539,-0.14283253728014955,0.22083260594470033,-0.05191625147393708,0.12991632013848786,-0.22615042279052844,69.3141129809683,21.54667910149965,0.09091628580621207,9,-0.08449983596801758,0.16100025177001953,0.42600011825561523,0.47049999237060547,-0.22099971771240234,3,0.008695599231308027,1.4597542394247318,9.126999855041504,1.5352120243388359,9.102999687194824,-1.0675687866486243,9.125,0.008695599231308027
4556,2017-09-15,9.092000007629396,9.116999626159668,9.041000366210938,9.081000328063963,92852740.0,0.0007704974631845829,1.491823270066602,-0.34374441199271993,54.25686220003275,40.39060089582938,-0.10411572832798299,-0.04351730767890949,0.20272815856023918,0.5636541965372643,20.77541090456268,0.07599925994873047,-0.12258224616270752,0.050250005722046964,-0.12243369570244589,0.22293370714653982,-0.03609184499019946,0.1365918564342934,-0.22070437383545283,56.17984751965095,2.2722458716072396,0.086341850712246,9,-0.09149980545044123,0.08400011062621893,0.4190001487731916,0.4635000228881818,-0.2539997100830096,4,0.012318572954144402,5.250044704059128,9.085000038146973,1.4597542394247318,9.126999855041504,1.5352120243388359,9.102999687194824,0.012318572954144402
4557,2017-09-18,9.159000396728516,9.213000297546387,9.111000061035156,9.119999885559082,24832782.0,0.007369158495699191,-2.578945607254597,3.5456043003283155,63.10542045917681,45.24579524137747,-0.15513620748340173,-0.11391673509947253,0.14320069536110935,0.4857926654544329,20.847742544492885,0.12100028991699041,-0.11915693464992927,0.11570038795471227,-0.060758276503595,0.29215905241301954,0.027471055725559523,0.20392972018386502,-0.27575658523457136,72.4490441366089,16.188649018151267,0.08822933222915352,9,-0.13700008392333984,0.01699972152709961,0.2957496643066406,0.3964996337890625,-0.3340005874633789,0,-0.012665156725783056,1.491823270066602,9.092000007629396,5.250044704059128,9.085000038146973,1.4597542394247318,9.126999855041504,-0.012665156725783056
4558,2017-09-19,9.187999725341797,9.223999977111816,9.123000144958496,9.149999618530273,24980411.0,0.003166211088236226,-1.195671103371066,0.974348942413498,63.10542045917681,49.786562537749674,-0.15514497306500807,-0.1486470522686254,0.12200414962880046,0.44335598114995634,20.89759265195704,0.10099983215332031,-0.09894718251796775,0.14349970817565882,-0.036701765477369364,0.323701181828687,0.05339897134914473,0.23360044500217292,-0.28497052468470585,82.60855543525835,24.74875089397444,0.09010073682651441,9,-0.15549993515014648,-0.01199960708618164,0.2667503356933594,0.36750030517578125,-0.3400001525878906,1,-0.023182341123127004,-2.578945607254597,9.159000396728516,1.491823270066602,9.092000007629396,5.250044704059128,9.085000038146973,-0.023182341123127004
4559,2017-09-20,9.140000343322754,9.24899959564209,9.10099983215332,9.18299961090088,15443097.0,-0.005224138382008636,-1.4462712211730955,-1.1315564924961568,55.82737228631153,52.52768920937863,-0.07138463736161071,-0.10127188052802438,0.17350863619685342,0.47758231229493653,20.651467168850683,0.14799976348876953,-0.068204842308214,0.09260029792785573,-0.09195640547375206,0.2771570013294635,0.0003219462270518392,0.18487864962865963,-0.2112934805492852,53.017441597573054,-2.801381553449332,0.0922783517008041,9,-0.0690007209777832,-0.013000011444091797,0.3332498073577881,0.4154996871948242,-0.3410005569458008,2,-0.01903727937804578,-1.195671103371066,9.187999725341797,-2.578945607254597,9.159000396728516,1.491823270066602,9.092000007629396,-0.01903727937804578
4560,2017-09-21,9.074000358581543,9.156999588012695,9.034000396728516,9.140000343322754,17104193.0,-0.007221004623859439,1.4600213626306553,1.5349095102909232,51.18737725192768,54.101207606626936,0.02043632942963569,-0.03875532164777873,0.23593596065894396,0.5272897391475251,20.543876570297808,0.12299919128417969,-0.029576655770762628,0.02755031585693324,-0.15621195779632835,0.21131258951019483,-0.06433082096969756,0.11943145268356403,-0.11326422252121304,18.60470274082584,-33.360679209859185,0.09188113682663078,9,0.04649925231933594,0.03599977493286133,0.40449976921081543,0.48149967193603516,-0.3819999694824219,3,-0.027330850248860172,-1.4462712211730955,9.140000343322754,-1.195671103371066,9.187999725341797,-2.578945607254597,9.159000396728516,-0.027330850248860172
4561,2017-09-22,9.04699993133545,9.067999839782717,8.984000205993652,9.041999816894533,49529860.0,-0.0029755814612194564,2.5744577237585053,-0.07575932722593615,56.89149355080489,55.14084141371665,0.06877865897007851,-0.017869129979175113,0.26039480848344,0.536717161448756,20.393981786169984,0.09000015258789062,0.007597590813807287,0.003849887847900746,-0.17723127431080954,0.18493105000661103,-0.08669069323145351,0.094390468927255,0.20199966430664062,23.773536016583176,-28.312391697189977,0.09054058107935502,9,0.06949996948242188,-0.00950002670288086,0.46125030517578125,0.5085000991821289,-0.14400005340576172,4,-0.020227656934873606,1.4600213626306553,9.074000358581543,-1.4462712211730955,9.140000343322754,-1.195671103371066,9.187999725341797,-0.020227656934873606
4562,2017-09-25,9.005000114440918,9.081000328063963,8.979999542236328,9.039999961853027,12616876.0,-0.004642402698496695,-1.3764613485919026,-6.99980926950468,57.910454134610596,55.860182514717295,0.10277420977553575,0.023110330311528315,0.2976039782230018,0.5612003520931061,20.07239452633545,0.10100078582763494,0.03412625052590812,-0.03674993515014613,-0.21859285956682406,0.1450929892665318,-0.1276713973584851,0.05417152705819284,0.23869949340820362,9.29389116770129,-46.74914176476709,0.09092146220833895,9,0.10949945449829102,0.03249979019165039,0.4785001277923584,0.5504999160766602,0.00099945068359375,0,-0.018545232067984196,2.5744577237585053,9.04699993133545,1.4600213626306553,9.074000358581543,-1.4462712211730955,9.140000343322754,-0.018545232067984196
4563,2017-09-26,8.973999977111816,9.05799961090088,8.942999839782715,9.02400016784668,38269271.0,-0.0034425471332740765,-1.0535588082526863,1.42858310626703,58.258239767681296,56.523885452287686,0.12689584992098268,0.0569516160155743,0.3251597870373715,0.5747249544909678,18.965390048057074,0.11499977111816584,0.053953944486337946,-0.0677000522613529,-0.24962082020755005,0.11422071568484427,-0.15866043623445059,0.023260331711744797,0.259151628112793,10.130771915827266,-49.48678454319483,0.09096038397309844,9,0.12199974060058594,0.06349992752075195,0.4887502193450928,0.5815000534057617,0.0670003890991211,1,-0.016603540029719643,-1.3764613485919026,9.005000114440918,2.5744577237585053,9.04699993133545,1.4600213626306553,9.074000358581543,-0.016603540029719643
4564,2017-09-27,9.244999885559082,9.265000343322754,9.083999633789062,9.130000114440918,30119981.0,0.030198340666196977,1.335482680120593,-2.299986648610502,68.33711870647771,58.764417646244446,-0.14036653963916557,-0.20560910679932398,0.052761977902381574,0.2875681097065268,17.870952473961964,0.2910003662109375,0.06051669968798734,0.19124984741210938,-0.010952500858781633,0.3934521956830004,0.09014867327666387,0.2923510215475549,-0.3020000457763672,93.78868742632729,29.22411259430696,0.10110117413544552,9,-0.14099979400634766,-0.19949960708618164,0.1907503604888916,0.2630000114440918,-0.21500015258788885,2,-0.042942165248190056,-1.0535588082526863,8.973999977111816,-1.3764613485919026,9.005000114440918,2.5744577237585053,9.04699993133545,-0.042942165248190056
4565,2017-09-28,9.184000015258787,9.246999740600586,9.170000076293944,9.239999771118164,15416738.0,-0.006598147220702288,1.2000000000000508,-0.4869553679531775,62.54145323148147,59.68492776084986,-0.07134990311542033,-0.14204722860204733,0.10962754204605396,0.33859850767248467,16.891713327684325,0.0769996643066424,0.06394844235320818,0.12399997711181499,-0.08644503763334299,0.33444499185697296,0.018777469739235997,0.22922248448439397,-0.24100017547607244,74.84465795132067,11.230478228733482,0.10522250737257928,9,-0.07999992370605291,-0.1384997367858869,0.200749874114992,0.32399988174438654,-0.29300022125243963,3,-0.04192075655947014,1.335482680120593,9.244999885559082,-1.0535588082526863,8.973999977111816,-1.3764613485919026,9.005000114440918,-0.04192075655947014
4566,2017-09-29,9.19200038909912,9.234999656677246,9.08899974822998,9.22700023651123,24617247.0,0.0008711208435365769,4.725633929239285,0.6250000000000119,54.49667110007937,58.728400054283476,-0.07115632289618468,-0.14686627340623915,0.10072439106288122,0.3201747833746946,16.17127997236955,0.14599990844726562,0.06521238450033096,0.12520031929016007,-0.09333404600867468,0.3437346845889948,0.015933136640743584,0.23446750193957655,-0.24256053924560383,77.32924221512671,16.788517095171258,0.1092671826494171,9,-0.08800029754638494,-0.14650011062621893,0.19274950027465998,0.23799943923950373,-0.3600006103515607,4,-0.05439512389413659,1.2000000000000508,9.184000015258787,1.335482680120593,9.244999885559082,-1.0535588082526863,8.973999977111816,-0.05439512389413659
4567,2017-10-02,9.050999641418457,9.147000312805176,9.005000114440918,9.104999542236328,17333212.0,-0.015339506278511106,1.0579523858885318,1.542861035422265,46.99073920770003,56.937879915230496,0.05913176170628809,0.001952925158409613,0.23845606293614452,0.44950711316004544,14.942682060870322,0.18700027465820135,0.07025388854776793,-0.02070040702819753,-0.23279077721209163,0.19138996315569656,-0.12674559212014458,0.08534477806374952,-0.09524858169555728,33.54025861711517,-23.496716250979688,0.10604518509194691,10,0.053000450134277344,-0.005499362945556641,0.3282504081726074,0.3465003967285156,-0.2719993591308594,0,-0.016351758850094877,4.725633929239285,9.19200038909912,1.2000000000000508,9.184000015258787,1.335482680120593,9.244999885559082,-0.016351758850094877
4568,2017-10-03,9.005000114440918,9.079999923706056,8.944000244140625,9.05500030517578,23037878.0,-0.005082259286260493,1.7200091553257635,0.9259311587163898,43.11513630228257,55.52540925033839,0.08542641206818047,0.059343444178258764,0.27977865859273265,0.4835321147247882,13.722627974325707,0.13599967956543146,0.06831311793870043,-0.07199993133544957,-0.2708004806017268,0.12680061793082764,-0.17140020596858818,0.027400343297689034,0.26000022888183594,19.003068988362802,-32.837692866896504,0.0994002746331388,10,0.0989999771118164,0.04050016403198242,0.33575010299682617,0.3924999237060547,-0.2820005416870117,1,0.00011098841431333994,1.0579523858885318,9.050999641418457,4.725633929239285,9.19200038909912,1.2000000000000508,9.184000015258787,0.00011098841431333994
4569,2017-10-04,8.76200008392334,9.010000228881836,8.725000381469728,9.010000228881836,27652690.0,-0.026985011374723866,1.2983845227977877,4.959983978332779,35.14259494192851,53.742655660338485,0.30080072803067637,0.31021494561019836,0.5110229347917681,0.7165198221370712,12.599735954434315,0.2849998474121076,0.046637201084735125,-0.3098999500274662,-0.5351781489890612,-0.08462175106587111,-0.4225390495082628,-0.19726085054666953,0.49658025741577205,7.088074306301249,-40.78504240613027,0.1126390994807974,10,0.2330002784729004,0.2330002784729004,0.4667501449584961,0.5855002403259277,-0.09100055694580078,2,0.03184207710743037,1.7200091553257635,9.005000114440918,1.0579523858885318,9.050999641418457,4.725633929239285,9.19200038909912,0.03184207710743037
4570,2017-10-05,9.020000457763672,9.059000015258787,8.730999946594237,8.743000030517576,29698567.0,0.02944537450002027,-1.179398140813986,-1.1169365537768243,47.309434459851886,52.677982428010374,0.038369938076158405,0.06308877392801904,0.23341615478391198,0.45199742723625036,11.508839883531282,0.3280000686645508,0.02712913327100175,-0.056749582290649414,-0.27250566415318644,0.15900649957188762,-0.16462762322191793,0.0511284586406191,0.21723668518066397,57.84323441908982,10.565602793526253,0.10787804093126817,10,-0.02500009536743164,-0.02500009536743164,0.1647498607635498,0.3274998664855957,-0.40799999237060547,3,0.001108567039918018,1.2983845227977877,8.76200008392334,1.7200091553257635,9.005000114440918,1.0579523858885318,9.050999641418457,0.001108567039918018
4571,2017-10-06,9.00100040435791,9.03600025177002,8.920999526977539,8.977999687194824,12064771.0,-0.0021064359691255197,1.473122910642138,0.08303495193764235,43.8759691068655,51.118595202705364,0.05605337569800284,0.09017771999695512,0.23760075599650854,0.4607221214035597,10.588184652452428,0.11500072479248047,0.015725544255390744,-0.07794966697692907,-0.28941913326142554,0.1335197993075674,-0.1836844001191782,0.02778506616532006,0.2157472681274406,65.40285966747933,20.42897961262262,0.1057347331422483,10,-0.006000041961669922,-0.006000041961669922,0.18374991416931152,0.3464999198913574,-0.46900081634521484,4,-0.012220931608702634,-1.179398140813986,9.020000457763672,1.2983845227977877,8.76200008392334,1.7200091553257635,9.005000114440918,-0.012220931608702634
4572,2017-10-09,9.086999893188477,9.116999626159668,9.0,9.012999534606934,78469642.0,0.0095544367256033,-1.3400059128145951,3.217306576001327,46.25093455826546,49.78445017943693,-0.01909976375851663,0.00124945040229818,0.1394784032348113,0.36497078184918763,10.593291033523238,0.11699962615966797,0.014620635947675709,0.009949827194214222,-0.20045771987701144,0.2203573742654399,-0.0952539463413995,0.11515360072982794,0.11007788765624937,92.34699214920163,49.980058306319506,0.10520377353561301,10,-0.09199953079223633,-0.09199953079223633,0.09100031852722168,0.260500431060791,-0.6119995117187482,0,-0.028062079612443225,1.473122910642138,9.00100040435791,-1.179398140813986,9.020000457763672,1.2983845227977877,8.76200008392334,-0.028062079612443225
4573,2017-10-10,9.012999534606934,9.06700038909912,8.970000267028809,9.032999992370604,13750705.0,-0.00814354126239325,1.2045168841302667,-0.27027514659447305,45.375065291561555,47.23311091111292,0.06818481665126086,0.0718450425751449,0.19702228639707897,0.4275084037862289,10.815068018563602,0.11699962615966797,0.00887120894003246,-0.05955052375793457,-0.2714655671690984,0.15236451965322928,-0.1655080454635165,0.046406997947647355,0.16519515026279308,73.46931328018361,31.109137658103805,0.10595752170558224,10,-0.026999473571777344,-0.01799917221069336,0.1620006561279297,0.334500789642334,-0.4919996261596662,1,-0.02596241699789914,-1.3400059128145951,9.086999893188477,1.473122910642138,9.00100040435791,-1.179398140813986,9.020000457763672,-0.02596241699789914
4574,2017-10-11,9.220000267028807,9.26200008392334,9.100000381469727,9.140000343322754,45264327.0,0.02296690814495883,-1.0249982118589513,-3.999904634751363,54.82165556147659,46.375355614445716,-0.15950913055909943,-0.13473924524692293,-0.019920033613463062,0.21091464879060418,10.373188997190216,0.24900054931640625,0.010799324469534355,0.14280018806457306,-0.07803900637775385,0.3636393825069,0.03238059084340961,0.2532197852857365,-0.4949998855590785,92.09043200896531,44.79517287039398,0.11041959722116314,10,-0.22650003433227361,-0.22499990463256658,-0.05075001716613592,0.12750005722046076,-0.6529998779296857,2,-0.05390462905431803,1.2045168841302667,9.012999534606934,-1.3400059128145951,9.086999893188477,1.473122910642138,9.00100040435791,-0.05390462905431803
4575,2017-10-12,9.163999557495117,9.229999542236328,9.130999565124512,9.20300006866455,11630526.0,-0.00607382949151869,1.1290441666581212,-0.487506854540697,53.791298274673906,46.29698085606733,-0.11917652604351936,-0.07643552162446454,0.026315012132162252,0.2553983943095446,9.796305578849502,0.0989999771118164,0.014412991853733459,0.08284950256347656,-0.14137713347402503,0.30707613860097815,-0.029263815455275122,0.19496282058222825,-0.4282591819763173,71.26088962845915,20.123203450742643,0.112113318018751,10,-0.17049932479858398,-0.16899919509887695,-0.0004992485046386719,0.1835007667541504,-0.6319999694824219,3,-0.05379747428232462,-1.0249982118589513,9.220000267028807,1.2045168841302667,9.012999534606934,-1.3400059128145951,9.086999893188477,-0.05379747428232462
4576,2017-10-13,9.204000473022461,9.208999633789062,9.140000343322754,9.190999984741213,7968497.0,0.00436500627006553,5.000248797478852,-0.33334148428898736,56.45684431624296,47.34877031257209,-0.17578152462057695,-0.11343109209189883,-0.030183729006669324,0.20407603321738677,9.188246663751054,0.0689992904663086,-0.014912164984400178,0.11725039482116628,-0.11361334900117015,0.3481141386435027,0.001818522909998066,0.2326822667323345,-0.4577349033355702,80.1371070989993,22.727172766176594,0.11543187191116804,10,-0.21050024032592773,-0.2090001106262207,-0.04350018501281738,0.14349985122680664,-0.6270008087158221,4,-0.06431985845335253,1.1290441666581212,9.163999557495117,-1.0249982118589513,9.220000267028807,1.2045168841302667,9.012999534606934,-0.06431985845335253
4577,2017-10-16,9.04300022125244,9.1899995803833,9.024999618530273,9.1899995803833,16568620.0,-0.01749242106646165,1.2449072271960555,-11.307218309860836,52.06463513326868,48.343159071570554,-0.0179197773198716,0.04051010557378554,0.11236559541063329,0.3523045206342985,9.47260172593409,0.1790008544921875,-0.03962361649601576,-0.037949848175051315,-0.2669922314860269,0.19109253513592428,-0.1524710398305391,0.07657134348043648,-0.2864199612808207,24.999999999999392,-36.80456132771886,0.11452119165548814,10,-0.04949998855590643,-0.047999858856199396,0.11750006675720392,0.30450010299682795,-0.527000427246092,0,-0.05650786472821423,5.000248797478852,9.204000473022461,1.1290441666581212,9.163999557495117,-1.0249982118589513,9.220000267028807,-0.05650786472821423
4578,2017-10-17,8.975000381469727,9.079000473022461,8.960000038146973,9.015000343322754,15558573.0,-0.0075196105406371005,-2.399980926690372,0.27210977033864986,40.803852108050776,48.97218764558414,0.05070975418236401,0.09669182438567248,0.1569076297231522,0.4085563342138485,9.974319756345253,0.11900043487548828,-0.058594604337560696,-0.09529972076416016,-0.323188999026625,0.1325895574983047,-0.2092443598953917,0.018644918367071384,-0.20831172501907247,4.967000347364765,-50.61100998816462,0.11394463913123219,10,0.0214996337890625,0.019999980926513672,0.18974995613098145,0.372499942779541,-0.4780006408691406,1,-0.055710304038797065,1.2449072271960555,9.04300022125244,5.000248797478852,9.204000473022461,1.1290441666581212,9.163999557495117,-0.055710304038797065
4579,2017-10-18,8.965999603271484,9.015999794006348,8.881999969482422,9.015999794006348,18521697.0,-0.0010028721800197093,4.359972534284461,1.2500059604701619,42.302268067899284,48.41583582425608,0.1024664524134824,0.09695969667210491,0.14795533475826161,0.4066593784296426,10.822148232423592,0.13399982452392578,-0.0610379182880223,-0.09560046195983851,-0.3255619656247877,0.13436104170511065,-0.2105812137923131,0.01938028987263607,-0.18940471827137628,24.13785543595028,-27.804967327127954,0.11498075183247455,10,0.10600042343139648,0.02900075912475586,0.205000638961792,0.3815007209777832,-0.44299983978271484,2,-0.04963191105449605,-2.399980926690372,8.975000381469727,1.2449072271960555,9.04300022125244,5.000248797478852,9.204000473022461,-0.04963191105449605
4580,2017-10-19,8.826000213623047,8.960000038146973,8.814000129699707,8.914999961853027,19175446.0,-0.015614476449157477,-1.58407109520715,1.7799881744835873,38.17831331833006,47.782762958863245,0.23697318696070013,0.22917692623136077,0.2736463042235595,0.5343892150842393,11.398536086653333,0.15199947357177734,-0.059420674516811545,-0.22319984436035156,-0.47596110544740355,0.02956141672670043,-0.34958047490387756,-0.09681921381682557,-0.039697224644474005,3.037999744076951,-43.8060557270801,0.1263806305435262,10,0.21199989318847656,0.16900014877319336,0.3242499828338623,0.5215001106262207,-0.28900051116943537,3,-0.029345096108671753,4.359972534284461,8.965999603271484,-2.399980926690372,8.975000381469727,1.2449072271960555,9.04300022125244,-0.029345096108671753
4581,2017-10-20,8.86400032043457,8.885000228881836,8.800000190734863,8.880000114440918,21724793.0,0.004305473135256754,5.538458716942376,0.17977347492043763,43.52944670487956,47.48037541959815,0.19835508723221018,0.18631654585181856,0.22983397981395193,0.48305035999505463,11.719861995599512,0.08500003814697266,-0.024953429302488672,-0.1760497570037849,-0.4420489145435802,0.08994940053601042,-0.30904933577368254,-0.04305017823388724,-0.06818338955710246,16.410315348800815,-30.78987812089062,0.13299957876989774,10,0.16699981689453125,0.13100004196166992,0.2592499256134033,0.48350000381469727,-0.332000732421875,4,-0.03745495492103035,-1.58407109520715,8.826000213623047,4.359972534284461,8.965999603271484,-2.399980926690372,8.975000381469727,-0.03745495492103035
4582,2017-10-23,8.838000297546387,8.916000366210938,8.805000305175781,8.880000114440918,19812104.0,-0.002933215472504469,-1.0555604612966463,2.625022352029564,44.14036985083895,47.343187037295635,0.20709873044295257,0.2099269358459086,0.2417015402505278,0.4960317814907924,12.073537845012678,0.11100006103515625,-0.02469595166961014,-0.1936997890472405,-0.47440943030914795,0.08700985221466695,-0.3340546096781942,-0.053344968416286775,0.4239997863769531,13.620096187699323,-35.61234608852751,0.14035482063095375,10,0.19299983978271484,0.15700006484985352,0.25024986267089844,0.5095000267028809,-0.1960000991821289,0,-0.029531638883538713,5.538458716942376,8.86400032043457,-1.58407109520715,8.826000213623047,4.359972534284461,8.965999603271484,-0.029531638883538713
4583,2017-10-24,8.824999809265137,8.906000137329102,8.788000106811522,8.812999725341797,19950449.0,-0.0014709762212680166,-2.806494285582279,-0.28571752951861945,52.63596403022381,47.10033242271199,0.21302929323901765,0.22260545529364606,0.2421258477275483,0.49503949049057994,12.24136681494674,0.1180000305175799,-0.018151709454748755,-0.19925026893615794,-0.4939671490717856,0.09546661119946975,-0.3466087090039718,-0.05189182886834409,0.4278602790832515,16.227961936631417,-36.75186116402307,0.1473584400678139,10,0.18400001525878906,0.17000055313110352,0.2740004062652588,0.5225005149841309,-0.1630001068115252,1,-0.035014166791751955,-1.0555604612966463,8.838000297546387,5.538458716942376,8.86400032043457,-1.58407109520715,8.826000213623047,-0.035014166791751955
4584,2017-10-25,8.847999572753906,8.958999633789062,8.82699966430664,8.859999656677246,17111800.0,0.00260620555080604,-3.8888967380746338,-1.0,41.04164762635149,45.68370457289839,0.1471906061688113,0.17743566401991373,0.20665459121677543,0.458118455107531,12.993090507269944,0.13399982452392578,-0.021498650331690072,-0.15640048980712962,-0.44184713451414304,0.1290461548998838,-0.29912381216063544,-0.013677167453623795,0.3862661163330081,34.88342435751779,-16.759079170199215,0.14272332235350635,10,0.15050029754638672,0.14700078964233398,0.25625038146972656,0.49950075149536133,-0.2430000305175799,2,-0.03966996486235963,-2.806494285582279,8.824999809265137,-1.0555604612966463,8.838000297546387,5.538458716942376,8.86400032043457,-0.03966996486235963
4585,2017-10-26,8.798999786376953,8.960000038146973,8.600000381469728,8.75,41459932.0,-0.00553795080730346,-1.063041054564544,-4.083286974489391,39.797975711232,43.83271917234162,0.15530198360280245,0.2067115226614007,0.24667624337375393,0.49189252389596305,14.183141845623162,0.3599996566772443,-0.019565367154505964,-0.18615026473998952,-0.4725253811848802,0.10022485170490114,-0.32933782296243486,-0.04296270651754419,0.41741527941894496,55.27766519111894,5.153687311576292,0.1431875582224452,10,0.09600019454956055,0.1335005760192871,0.3000001907348633,0.5485005378723145,-0.23699951171875178,3,-0.03136720418103667,-3.8888967380746338,8.847999572753906,-2.806494285582279,8.824999809265137,-1.0555604612966463,8.838000297546387,-0.03136720418103667
4586,2017-10-27,8.692000389099121,8.836000442504883,8.659000396728517,8.800999641418457,22982136.0,-0.012160404577289952,-1.0228664850136446,-2.224484235110938,30.46495986748576,41.43275525392129,0.20342920383345842,0.28915676495680565,0.34533228553983264,0.5831289303031006,15.640141313935471,0.1770000457763654,-0.05467710996074793,-0.268149662017823,-0.5655774141588257,0.029278090123179723,-0.41686353808832344,-0.11943578594732251,0.48742979563720645,25.555582046533686,-18.43320160459396,0.14871387607050093,10,0.14750003814697266,0.24049997329711914,0.4232494831085205,0.6554999351501465,-0.11900043487548828,4,-0.017832567844785263,-1.063041054564544,8.798999786376953,-3.8888967380746338,8.847999572753906,-2.806494285582279,8.824999809265137,-0.017832567844785263
4587,2017-10-30,8.902999877929688,8.937000274658203,8.800000190734863,8.850000381469727,23785380.0,0.02427513568627848,1.2644587714182127,-0.48623724779953453,45.20908115939379,41.92222514851496,-0.03298667902166841,0.07009479713813782,0.12984890343121513,0.35807205867914504,16.362901361381347,0.24499988555908203,-0.08192328224419221,-0.04975018501281703,-0.34501735021467006,0.245516980189036,-0.19738376761374354,0.09788339758810949,0.2416645186106443,84.16660706196497,42.09316289095193,0.14763358260092627,10,-0.09499979019165039,0.029500484466552734,0.17400002479553223,0.4445004463195801,-0.3429994583129865,0,-0.04167137987238356,-1.0228664850136446,8.692000389099121,-1.063041054564544,8.798999786376953,-3.8888967380746338,8.847999572753906,-0.04167137987238356
4588,2017-10-31,9.005999565124512,9.050000190734863,8.875,8.934000015258789,18805626.0,0.011569099023595264,1.1874914318752123,1.3584949796667507,39.750930379989725,41.63874318319168,-0.14653659240844163,-0.034600141838357246,0.022309197624837296,0.24131155360632128,16.481230575958516,0.17500019073486328,-0.11772384699137639,0.05319952964782715,-0.24210520543676672,0.348504264732421,-0.09445283789447068,0.20085189719012497,0.10598499051158328,90.22207905327647,52.22512291755129,0.14765236754229724,10,-0.1809992790222168,-0.07349920272827148,0.07000017166137695,0.34150075912475586,-0.4499998092651367,1,-0.04041743108336704,1.2644587714182127,8.902999877929688,-1.0228664850136446,8.692000389099121,-1.063041054564544,8.798999786376953,-0.04041743108336704
4589,2017-11-01,9.041000366210938,9.11299991607666,8.994000434875488,9.079999923706056,22100827.0,0.0038863871615058,1.2666666666666666,-0.5416639071751442,43.98831353582662,42.28429876291352,-0.18973207184897056,-0.050201065467812,-0.014275012657988029,0.19706858382519954,15.357688583240595,0.11899948120117188,-0.13489047073462324,0.07425031661987269,-0.20922652922901364,0.357727162468759,-0.06748810630456958,0.21598873954431497,-0.44099998474120916,85.96498729362594,50.020370890069174,0.14173842292444316,11,-0.18450021743774414,-0.10850000381469727,0.02574944496154785,0.3064999580383301,-0.41499996185302734,2,-0.04192021329561835,1.1874914318752123,9.005999565124512,1.2644587714182127,8.902999877929688,-1.0228664850136446,8.692000389099121,-0.04192021329561835
4590,2017-11-02,9.029999732971193,9.123000144958496,8.970000267028809,9.0600004196167,11846016.0,-0.0012167495624552105,-1.0400035603931692,0.7692571037315182,41.24745151278208,42.03074374156936,-0.16399699695605108,-0.0404887828062197,-0.005372900947966386,0.20186269382908328,14.585616704069846,0.1529998779296875,-0.12695332682005045,0.0627497196197524,-0.22115751034730913,0.3466569495868139,-0.07920389536377925,0.20470333460328405,-0.4197393608093254,79.95679688575869,47.55321624936408,0.14195361498353118,11,-0.16849946975708185,-0.09899950027465998,0.0447504520416242,0.3175005912780744,-0.403999328613283,3,-0.047065360277151025,1.2666666666666666,9.041000366210938,1.1874914318752123,9.005999565124512,1.2644587714182127,8.902999877929688,-0.047065360277151025
4591,2017-11-03,8.890999794006348,9.038000106811523,8.836999893188477,9.038000106811523,19042855.0,-0.015393127693826614,1.734690964766026,4.899898277068127,42.181048963124674,41.81304142071222,-0.023204635564766818,0.09470312453795415,0.12922531564924888,0.33260324711327804,14.025427596621537,0.20100021362304688,-0.1251768367099224,-0.07075018882751394,-0.3561624475079892,0.21466206985296132,-0.21345631816775246,0.07195594051272458,-0.2602298309326141,28.17325577962148,-4.953391679620072,0.14270612934023766,11,-0.029499530792236328,0.04000043869018555,0.18375039100646973,0.4565005302429199,-0.296999931335451,4,-0.03700365841532616,-1.0400035603931692,9.029999732971193,1.2666666666666666,9.041000366210938,1.1874914318752123,9.005999565124512,-0.03700365841532616
4592,2017-11-06,8.831999778747559,8.888999938964844,8.784000396728517,8.888999938964844,11684647.0,-0.006635925838010093,2.6841841088188905,0.38775536683945216,42.575256566040686,40.69518503580298,0.038950785019345346,0.14084062267692765,0.18562630045678574,0.3815916672986095,14.131652115868064,0.10699939727783025,-0.10494298612284325,-0.11700019836425746,-0.40163554039168403,0.16763514366316912,-0.25931786937797163,0.025317472649456718,-0.1815406083984339,14.159120255888283,-21.598861402222283,0.14231767101371345,11,0.029500484466552734,0.09900045394897461,0.2427504062652588,0.515500545501709,-0.4379997253417951,0,-0.029325162025836682,1.734690964766026,8.890999794006348,-1.0400035603931692,9.029999732971193,1.2666666666666666,9.041000366210938,-0.029325162025836682
4593,2017-11-07,8.779000282287598,8.956999778747559,8.727999687194824,8.885000228881836,14515647.0,-0.006000848934291647,-1.201911923156278,1.8596429587244223,40.71501967487913,40.65889304119494,0.09469750917270403,0.18489004010573318,0.23722710818840298,0.4261337011156172,13.913415935960227,0.22900009155273438,-0.09938400879937426,-0.15829973220825266,-0.4509817909067966,0.13438232649029125,-0.3046407615575255,-0.01195870285897982,-0.1096394729540986,12.911528098351473,-23.311839223593175,0.146341029349272,11,0.08249998092651367,0.15199995040893555,0.2957499027252197,0.5685000419616699,-0.43200016021728516,1,-0.02494587716470953,2.6841841088188905,8.831999778747559,1.734690964766026,8.890999794006348,-1.0400035603931692,9.029999732971193,-0.02494587716470953
4594,2017-11-08,8.722999572753906,8.819999694824219,8.701999664306639,8.807000160217285,16725384.0,-0.006378939256520777,1.1454617965546563,0.7924587715588984,44.420335676705555,41.17248859291423,0.14650931067743933,0.21265028943050623,0.2902146798568346,0.4741436428337309,15.034602642797786,0.1180000305175799,-0.09442229805372193,-0.1894504070281986,-0.4649606523596326,0.08605983830323538,-0.3272055296939165,-0.05169528436248072,-0.03549318999540674,4.988096074083368,-33.969296502870606,0.13775512266571702,11,0.1680006980895996,0.20800065994262695,0.35175061225891113,0.6245007514953613,-0.48399925231933594,2,-0.01914476958317768,-1.201911923156278,8.779000282287598,2.6841841088188905,8.831999778747559,1.734690964766026,8.890999794006348,-0.01914476958317768
4595,2017-11-09,8.670999526977539,8.760000228881836,8.62600040435791,8.720999717712402,14808032.0,-0.005961257402647191,1.0937274156416006,0.5952362030403833,39.701134638010984,42.19873023408369,0.19941355162762164,0.23802598749056258,0.33676212281863016,0.5180089166972746,16.354410321904684,0.13399982452392578,-0.10423981679867467,-0.21680045127868652,-0.4856857456250818,0.052084843067708775,-0.35124309845188506,-0.08235780410548799,0.45200061798095703,10.922125028644972,-29.611397802562408,0.13444264717319768,11,0.20350074768066406,0.26000070571899414,0.32400083541870117,0.6260008811950684,-0.4199991226196289,3,-0.0051896119333908475,1.1454617965546563,8.722999572753906,-1.201911923156278,8.779000282287598,2.6841841088188905,8.831999778747559,-0.0051896119333908475
4596,2017-11-10,8.612000465393066,8.711000442504883,8.604000091552733,8.687999725341799,11987539.0,-0.006804182309191997,-1.3260943930173947,1.5199794007133811,38.350515869348484,41.43666742407866,0.27476578992838085,0.2639317914084849,0.3896073086057896,0.5687509205713628,17.784578712627102,0.10700035095215021,-0.10320616504511193,-0.2461995124816898,-0.49834028358653804,0.005941258623158419,-0.3722698980341139,-0.1201291269292657,0.5010596847534181,2.266396863949139,-39.95008702537697,0.12607038555242392,11,0.25149965286254883,0.3189997673034668,0.38299989700317383,0.684999942779541,-0.25100040435791016,4,0.0016256314686815543,1.0937274156416006,8.670999526977539,1.1454617965546563,8.722999572753906,-1.201911923156278,8.779000282287598,0.0016256314686815543
4597,2017-11-13,8.531999588012695,8.661999702453612,8.463000297546388,8.659999847412111,13500562.0,-0.009289465055401624,2.015143195676703,1.6842303396870253,35.87269501817683,41.00575238387722,0.3314627601389084,0.32009851747515405,0.46571830920511026,0.6394826751686402,18.826028280271917,0.198999404907223,-0.09894131585454247,-0.30065035820007324,-0.5764002762469715,-0.02490044015317494,-0.4385253172235224,-0.1627753991766241,0.5606981597900393,13.96748237438096,-30.233639647916608,0.1378749590234487,11,0.2610006332397461,0.33050060272216797,0.4630007743835449,0.7650008201599121,-0.14099979400634766,0,0.007266792973749103,-1.3260943930173947,8.612000465393066,1.0937274156416006,8.670999526977539,1.1454617965546563,8.722999572753906,0.007266792973749103
4598,2017-11-14,8.475000381469728,8.562999725341799,8.453000068664549,8.560000419616701,11596333.0,-0.006680638689088747,1.4176107483835236,0.6640614522642176,32.586391742295845,39.738872184596026,0.34108760091099555,0.3559690706920424,0.5198259469162476,0.6886713333944368,19.577129686550222,0.10999965667724965,-0.07566141589506792,-0.33264956474303986,-0.6426003747391036,-0.022698754746976135,-0.4876249697410717,-0.177674159745008,0.5799155193176251,5.994641748111128,-37.758148246240054,0.1549754049980315,11,0.3129997253417951,0.382499694824217,0.5199999809265119,0.8159999847412092,-0.15100002288818537,1,-0.009557560403309129,2.015143195676703,8.531999588012695,-1.3260943930173947,8.612000465393066,1.0937274156416006,8.670999526977539,-0.009557560403309129
4599,2017-11-15,8.520999908447267,8.527000427246094,8.421999931335451,8.449999809265138,18323436.0,0.005427672555403662,1.530097779003432,-0.8352949096253744,36.98501086725524,39.265267668426375,0.23866736839711677,0.2897790485662082,0.47253807406325343,0.6381470643988223,20.007228503343764,0.10500049591064275,-0.08495979081038563,-0.2644000530242909,-0.5899837525944562,0.06118364654587438,-0.4271919028093727,-0.10160820323920916,0.48576272577026103,29.289908272412184,-12.467836801286872,0.16279184978508232,11,0.20900011062621893,0.32100009918212713,0.46950030326843084,0.7700004577636701,-0.15799999237060725,2,-0.020420113630615244,1.4176107483835236,8.475000381469728,2.015143195676703,8.531999588012695,-1.3260943930173947,8.612000465393066,-0.020420113630615244
4600,2017-11-16,8.567000389099121,8.687999725341799,8.541000366210938,8.586999893188478,14880528.0,0.005398483880542093,-3.0833410599097144,-0.2816827626966361,43.79344569075568,39.44442286038538,0.13419579792465441,0.2354518030611672,0.4238551764023395,0.5896476826707691,19.681584886783966,0.16699981689453125,-0.09645654872733189,-0.20544958114624023,-0.5445562987239629,0.13365713643148247,-0.3750029399351025,-0.035896222357377994,0.3812859748301989,50.173080032602755,6.102902766351171,0.16955335878886157,11,0.12249946594238281,0.2589993476867676,0.4272499084472656,0.7239999771118164,-0.3120002746582031,3,-0.03828645427422961,1.530097779003432,8.520999908447267,1.4176107483835236,8.475000381469728,2.015143195676703,8.531999588012695,-0.03828645427422961
4601,2017-11-17,8.531999588012695,8.593000411987305,8.482000350952147,8.58899974822998,17549337.0,-0.004085537468979439,2.4153083231855472,2.850078680081765,27.677513978020684,37.78911812838316,0.12618697187693861,0.2575071694833291,0.4546154711226116,0.6229106529991846,19.373722251905562,0.11100006103515803,-0.11999662830530333,-0.2238503456115719,-0.5763279472694425,0.12862725604629865,-0.4000891464405072,-0.04761154478263663,0.36365813265723723,41.35328641443209,2.257753668380552,0.17623880082893537,11,0.1575002670288086,0.28350019454956055,0.4622507095336914,0.7590007781982422,-0.29799938201904297,4,-0.032934739477669894,-3.0833410599097144,8.567000389099121,1.530097779003432,8.520999908447267,1.4176107483835236,8.475000381469728,-0.032934739477669894
4602,2017-11-20,8.576999664306639,8.656000137329103,8.506999969482424,8.531999588012695,15149259.0,0.0052742708001496386,-2.136868311683214,-0.7894728036272672,22.25103664050721,35.737564457897385,0.046054286298103264,0.20232428191722285,0.4003943853481218,0.5733670512321627,19.139039377195527,0.1490001678466797,-0.14191905487597367,-0.16580023765564178,-0.5247386881629303,0.19313821285164678,-0.34526946290928606,0.013668987598002502,0.2712922774298452,58.27062143043954,24.582997927119003,0.1794692252536445,11,0.044000148773195136,0.22900009155273615,0.41725063323974787,0.7140007019042987,-0.3819999694824201,0,-0.02518358537081089,2.4153083231855472,8.531999588012695,-3.0833410599097144,8.567000389099121,1.530097779003432,8.520999908447267,-0.02518358537081089
4603,2017-11-21,8.515999794006348,8.607999801635742,8.494000434875487,8.567000389099121,16727367.0,-0.0071120289947245174,-1.400004015499777,-1.133344636120928,17.146427663452044,32.70713023420255,0.073559853615075,0.25190289090234863,0.451983549453546,0.6306839703233145,18.824741037882504,0.11399936676025568,-0.1592918157689347,-0.21135010719299352,-0.581807084505158,0.1591068701191709,-0.39657859584907484,-0.026121618536912194,0.2896629466900329,35.33832160360752,7.922079138867698,0.1852284886560821,11,0.07500028610229492,0.256500244140625,0.47825050354003906,0.7750005722045898,-0.39099979400634766,1,-0.01467825305585102,-2.136868311683214,8.576999664306639,2.4153083231855472,8.531999588012695,-3.0833410599097144,8.567000389099121,-0.01467825305585102
4604,2017-11-22,8.496999740600586,8.579999923706055,8.496999740600586,8.524999618530272,12675455.0,-0.002231100735715641,-4.928610354223434,0.5490108081827693,16.976463038923043,30.182166723192786,0.06384441968879528,0.25640463697087057,0.4603843704908357,0.6478331180733381,18.9317982693042,0.08300018310546875,-0.1757761218366518,-0.21280016899108922,-0.5923364723152602,0.16673613433308176,-0.40256832065317383,-0.023032017329004617,0.27029671915970255,7.281279223726004,-12.931722411841577,0.1897681516620854,11,0.06950044631958008,0.2755002975463867,0.4987504482269287,0.7940006256103516,-0.305999755859375,2,-0.02036005499593141,-1.400004015499777,8.515999794006348,-2.136868311683214,8.576999664306639,2.4153083231855472,8.531999588012695,-0.02036005499593141
4605,2017-11-23,8.52299976348877,8.585000038146973,8.496999740600586,8.5,11709106.0,0.0030599062824434586,-5.068926962412443,-0.821423705722123,23.4870388285473,28.53066927421488,0.01636367083902357,0.21994383325991151,0.4252226913443238,0.6204179643128018,17.891171965173356,0.08800029754638672,-0.18709682577842912,-0.1730001449584968,-0.5588978549538943,0.21289756503690072,-0.36594899995619556,0.019948710039201956,0.20976704342903574,23.562909696797504,4.1768506587932706,0.19294885499769876,11,0.03200006484985529,0.24950027465820312,0.510500431060791,0.768000602722168,-0.35699939727783203,3,-0.018772715223755454,-4.928610354223434,8.496999740600586,-1.400004015499777,8.515999794006348,-2.136868311683214,8.576999664306639,-0.018772715223755454
4606,2017-11-24,8.536999702453612,8.579999923706055,8.501999855041504,8.531000137329103,13746370.0,0.001642606987367845,-1.4374972060379383,0.2608533399675032,27.272727272726826,27.575117302498207,-0.010497911628448264,0.20420598154284342,0.40180921866579133,0.6043673874440625,16.794308922493578,0.07800006866455078,-0.20088817320150731,-0.15125017166137944,-0.5436569855304203,0.24115664220766142,-0.34745357859589987,0.04495323527314099,0.16469041690595887,26.542806515608504,6.227249377162494,0.19620340693452015,11,0.01800012588501332,0.23550033569336115,0.47950053215027033,0.7125005722045916,-0.2419996261596662,4,-0.0330326341620516,-5.068926962412443,8.52299976348877,-4.928610354223434,8.496999740600586,-1.400004015499777,8.515999794006348,-0.0330326341620516
4607,2017-11-27,8.531999588012695,8.598999977111816,8.498000144958496,8.529999732971191,11257184.0,-0.0005856992638150205,-2.0606459070876384,0.3333333333335307,29.450884250112694,27.226727581144527,-0.006143893193144123,0.1897132769814185,0.3949836576960557,0.6078577498302771,16.38677374291499,0.10099983215332031,-0.20675495609311945,-0.1377002716064446,-0.5223626082833714,0.24696206507048224,-0.33003143994490713,0.05463089673201793,0.1417215125444624,33.33277562595786,11.581619063317476,0.19233116833846328,11,0.02300024032592951,0.24050045013427734,0.4810006618499756,0.6635007858276367,-0.17399978637695312,0,-0.03492726165126947,-1.4374972060379383,8.536999702453612,-5.068926962412443,8.52299976348877,-4.928610354223434,8.496999740600586,-0.03492726165126947
4608,2017-11-28,8.642000198364258,8.664999961853027,8.517000198364258,8.548000335693361,9825940.0,0.012892711634223675,1.114291553133515,47.00333810204966,43.8168481315282,27.98582061050818,-0.10053690285632477,0.053803043194326605,0.2732568907596651,0.4968918707349719,16.570078641955565,0.14799976348876953,-0.20416569801097317,-0.009499692916870472,-0.3601019688079248,0.34110258297418383,-0.1848008308623985,0.16580144502865757,-0.22000026702880682,86.30968261987614,59.85885765796831,0.1753011379455274,11,-0.057000160217285156,0.13049983978271484,0.3710000514984131,0.48350000381469727,-0.2720003128051758,1,-0.05172419501039194,-2.0606459070876384,8.531999588012695,-1.4374972060379383,8.536999702453612,-5.068926962412443,8.52299976348877,-0.05172419501039194
4609,2017-11-29,8.661999702453612,8.730999946594237,8.631999969482424,8.699999809265138,19741424.0,0.002314221665157934,-1.0204165044764508,-0.40425704604026214,49.27770285474593,28.59518251761821,-0.1099998977140757,0.004167597214211227,0.24306925841391802,0.47410156481900323,17.020306624047087,0.09899997711181285,-0.1906134659111114,0.02944984436035014,-0.2697057536828211,0.3286054424035214,-0.12012795466123549,0.17902764338193577,-0.23513977050780888,70.512742137288,40.35863094253586,0.14957779902158574,11,-0.05549955368041992,0.11050033569336115,0.3400003910064715,0.4635004997253436,-0.2889995574951154,2,-0.06199488812052256,1.114291553133515,8.642000198364258,-2.0606459070876384,8.531999588012695,-1.4374972060379383,8.536999702453612,-0.06199488812052256
4610,2017-11-30,8.604999542236326,8.751999855041504,8.604999542236326,8.659999847412111,84457606.0,-0.006580485127601565,-4.345436260229987,1.4473723836771153,49.43631971521883,31.012827599529118,-0.052571123658232466,0.029191962741824895,0.29113658869924386,0.5247896425712515,17.404541055237193,0.14700031280517756,-0.1680169025691889,-0.006300306320191851,-0.23974508171229303,0.22714446907190933,-0.12302269401624244,0.11042208137585874,-0.16597400970458587,42.12579504238904,8.095259490478455,0.11672238769605059,11,0.018000602722169745,0.1675004959106463,0.39175057411194025,0.5205006599426287,-0.33099937438964666,3,-0.0481115141799906,-1.0204165044764508,8.661999702453612,1.114291553133515,8.642000198364258,-2.0606459070876384,8.531999588012695,-0.0481115141799906
4611,2017-12-01,8.562000274658201,8.651000022888184,8.541999816894531,8.64799976348877,101502122.0,-0.004997009862356183,1.3695694990100447,1.5636183936745047,52.568553549499555,34.38144058941715,-0.0054408940343737555,0.04878065025681799,0.3253896331402686,0.5618652720661927,17.245816062237058,0.10900020599365234,-0.15462301944611312,-0.03284959793091069,-0.2262374298647245,0.16053823400290312,-0.1295435138978167,0.06384431803599533,-0.10419628277587556,25.196930216491126,-10.901703899910821,0.09669391596690682,12,0.060999870300294745,0.2104997634887713,0.3517498970031756,0.4520001411438006,-0.3819999694824201,4,-0.046250863786975516,-4.345436260229987,8.604999542236326,-1.0204165044764508,8.661999702453612,1.114291553133515,8.642000198364258,-0.046250863786975516
4612,2017-12-04,8.572999954223633,8.656999588012695,8.562000274658201,8.642999649047853,112586585.0,0.00128470908813072,-1.0652237011236476,0.8139547778258353,59.1077651763588,39.04381142418457,-0.01907336602338816,0.018321839713344445,0.30694520628413713,0.5440995130042143,16.795100143690085,0.09499931335449396,-0.15348085068212214,-0.008899927139282227,-0.166865846049717,0.14906599177115254,-0.08788288659449961,0.07008303231593516,-0.09754421055175655,23.82971815839133,-15.412749675818247,0.07898295945521702,12,0.05149984359741211,0.19950008392333984,0.3130004405975342,0.42400026321411133,-0.37399959564208984,0,-0.03242737424636588,1.3695694990100447,8.562000274658201,-4.345436260229987,8.604999542236326,-1.0204165044764508,8.661999702453612,-0.03242737424636588
4613,2017-12-05,8.560000419616701,8.61400032043457,8.520000457763674,8.588000297546388,108858307.0,-0.0015163343842696797,1.3499988079060277,0.39999999999998986,53.86143587438704,43.14214173923613,0.0009208726408687085,0.014833754193775306,0.3131948232919495,0.5510828423098619,16.91239572108323,0.09399986267089666,-0.13433406565698647,-0.010949468612668767,-0.1388975018049603,0.11699856457962277,-0.07492348520881542,0.05302454798347789,-0.06795202926264743,17.241407659833484,-22.299145746667676,0.06397401659614595,12,0.06449937820434393,0.21249961853027166,0.3102498054504377,0.37249994277953924,-0.30900001525879084,1,-0.023598201878359704,-1.0652237011236476,8.572999954223633,1.3695694990100447,8.562000274658201,-4.345436260229987,8.604999542236326,-0.023598201878359704
4614,2017-12-06,8.555999755859375,8.562999725341799,8.444000244140625,8.505000114440918,36655523.0,-0.00046736723845919315,2.661546136126738,-1.8214237057220708,48.8120274114247,45.95602935955584,0.015836157596012868,0.005988769209038125,0.30152343904264356,0.548472017216012,17.082033307795705,0.11899948120117365,-0.11426256219005282,-0.006600141525268555,-0.1126991758392375,0.09949889278870039,-0.059649658682253914,0.046449375631716805,0.1960000991821289,36.36352376912382,-1.7564049225694802,0.053049517156984714,12,0.04200029373168945,0.21650028228759766,0.3227505683898926,0.37650060653686523,-0.23999977111816406,2,-0.021739115896177497,1.3499988079060277,8.560000419616701,-1.0652237011236476,8.572999954223633,1.3695694990100447,8.562000274658201,-0.021739115896177497
4615,2017-12-07,8.62600040435791,8.690999984741211,8.503000259399414,8.543999671936035,145265378.0,0.008181469202426905,-1.292685763464871,1.6078688034108122,59.43783021921111,49.529929686942985,-0.04248510953965656,-0.07120676141318683,0.218307541514708,0.4712098414754706,16.482817425703374,0.18799972534179688,-0.08076133589212375,0.06565046310424805,-0.03237066531414001,0.1636715915226361,0.016639898895054017,0.11466102731344208,0.11983945846557553,73.6843527749249,34.487397130370724,0.04901056420919391,12,-0.028000354766845703,0.1464996337890625,0.26849985122680664,0.3064999580383301,-0.3690004348754865,3,-0.029329961458336662,2.661546136126738,8.555999755859375,1.3499988079060277,8.560000419616701,-1.0652237011236476,8.572999954223633,-0.029329961458336662
4616,2017-12-08,8.62600040435791,8.687999725341799,8.62600040435791,8.671999931335451,37037251.0,0.0,-1.6956503711075948,-0.5609648306661921,55.40846938453305,52.41410581298969,-0.03188583556623037,-0.07389265882622809,0.2045619072574958,0.465471314737929,15.739372056794021,0.061999320983888495,-0.04336866253453131,0.06495046615600586,-0.03480827378595919,0.1647092060979709,0.015071096185023336,0.11482983612698838,0.11380266609191914,73.6843527749249,35.37578301979111,0.04987936997098223,12,-0.028000354766845703,0.10399961471557617,0.2702498435974121,0.3064999580383301,-0.4110002517700213,4,-0.040806888477932124,-1.292685763464871,8.62600040435791,2.661546136126738,8.555999755859375,1.3499988079060277,8.560000419616701,-0.040806888477932124
4617,2017-12-11,8.593999862670897,8.604999542236326,8.526000022888184,8.585000038146973,20643006.0,-0.0037097774387822025,4.096877403476857,-0.19565037110747135,59.19810525037264,54.123134381750184,0.010990050281591834,-0.039009068522569024,0.22670713137403986,0.49113770717527316,14.536276824758342,0.10000038146972656,-0.017085421418455482,0.029849910736082563,-0.06996112377555086,0.129660945247716,-0.02005560651973326,0.07975542799189839,0.13988715125274886,60.72865427532187,21.133737997942113,0.049905517255816316,12,0.004000186920167792,0.09549999237060725,0.3022503852844256,0.3385004997253436,-0.33599948883056463,0,-0.04817309333380071,-1.6956503711075948,8.62600040435791,-1.292685763464871,8.62600040435791,2.661546136126738,8.555999755859375,-0.04817309333380071
4618,2017-12-12,8.394000053405763,8.5,8.35200023651123,8.5,98897451.0,-0.02327202844555043,1.7924497746268522,-11.778001483524433,41.48763613492675,53.25757141288139,0.19233790241212567,0.16296664095233737,0.41580734163350463,0.6831768998953844,13.578256030510452,0.2419996261596662,-0.00015524652529386174,-0.16609988212585236,-0.2857449201137712,-0.04645484413793355,-0.22592240111981177,-0.10627736313189295,0.33408922512222183,12.38933571892802,-30.00035518989458,0.05982251899395918,12,0.1579999923706037,0.26049995422363104,0.5022501945495588,0.5385003089904767,0.022999763488767755,1,-0.023230842695206033,4.096877403476857,8.593999862670897,-1.6956503711075948,8.62600040435791,-1.292685763464871,8.62600040435791,-0.023230842695206033
4619,2017-12-13,8.347000122070312,8.432000160217285,8.347000122070312,8.378999710083008,40003277.0,-0.0055992293348129385,-4.312570781426953,0.30188305787726893,35.942529733748245,51.758261414940215,0.21227963426915508,0.20686884043799836,0.4589706203456956,0.7198023218430087,12.43745631199436,0.08500003814697266,0.013505865315927679,-0.20439982414245605,-0.35682917888765964,-0.05197046939725247,-0.28061450151505873,-0.12818514676985338,0.3660455947770025,0.0,-42.92170200306087,0.07621467737260197,12,0.17199993133544922,0.23649978637695312,0.5492501258850098,0.5855002403259277,0.12599945068359375,2,-0.011501104146215302,1.7924497746268522,8.394000053405763,4.096877403476857,8.593999862670897,-1.6956503711075948,8.62600040435791,-0.011501104146215302
4620,2017-12-14,8.23900032043457,8.37600040435791,8.220000267028809,8.352999687194824,116125279.0,-0.012938756446184807,-1.0526404949084909,3.562526077367825,29.30560614589895,49.173489481206815,0.293798761434811,0.30465562025508675,0.5534823030660654,0.8114410921897228,12.719777197092874,0.15600013732910156,0.0054237910036754045,-0.29599962234497035,-0.5023900617446966,-0.08960918294524411,-0.39919484204483346,-0.19280440264510723,0.45208266072612524,4.0598451703879554,-39.24274898607361,0.10319521969986313,12,0.21649980545043945,0.25099992752075195,0.6719999313354492,0.6935000419616699,0.18400001525879084,3,0.0093457532846144,-4.312570781426953,8.347000122070312,1.7924497746268522,8.394000053405763,4.096877403476857,8.593999862670897,0.0093457532846144
4621,2017-12-15,8.25100040435791,8.298999786376951,8.210000038146973,8.220000267028809,99370371.0,0.0014564975672566316,-2.4901454803843874,-0.27193253971573655,30.674065183028006,46.01418948194783,0.2604311483747246,0.2851438675396203,0.5284679686804239,0.7856661409770318,12.735259597934407,0.08899974822997869,-0.010198739370288479,-0.26994957923889196,-0.5123214217251828,-0.027577736752601112,-0.39113550048203827,-0.14876365799574565,0.4023959596722353,10.379852578666204,-32.771756717323186,0.12118592124314584,12,0.19949960708618164,0.22999954223632812,0.651749849319458,0.6814999580383301,0.15799999237060725,4,0.0007271318422605866,-1.0526404949084909,8.23900032043457,-4.312570781426953,8.347000122070312,1.7924497746268522,8.394000053405763,0.0007271318422605866
4622,2017-12-18,8.361000061035156,8.38700008392334,8.279000282287598,8.288000106811522,71821224.0,0.013331675104408802,-1.3736323621882205,2.3548268012059883,30.673974241585483,43.43780485608099,0.13096967651393143,0.1666780219671793,0.40369149677441385,0.6633813668532618,12.93166175782594,0.1359996795654297,-0.020800377514269996,-0.149149942398072,-0.4001035519641345,0.1018036671679905,-0.27462674718110236,-0.02367313761504164,0.24805667040667245,52.06898025893906,13.782695417688352,0.12547680478303094,12,0.08949995040893555,0.11999988555908203,0.536250114440918,0.571500301361084,0.1420001983642578,0,-0.01746201499598976,-2.4901454803843874,8.25100040435791,-1.0526404949084909,8.23900032043457,-4.312570781426953,8.347000122070312,-0.01746201499598976
4623,2017-12-19,8.390999794006348,8.416999816894531,8.329999923706055,8.361000061035156,27536792.0,0.003588055585718619,1.121954339811358,0.41095550388000984,31.61464803312647,41.526984925158956,0.08322851985732882,0.13368768284101407,0.36134449989444306,0.6195495367447919,12.97853801614398,0.08699989318847656,-0.030997561706186616,-0.11290020942687917,-0.3694052394747622,0.14360482062100388,-0.2411527244508207,0.015352305597062355,0.1781512681059958,81.53137672692282,45.366718737238216,0.12825251502394175,12,0.05950021743774414,0.09000015258789062,0.4367504119873047,0.47300052642822266,0.09000015258788885,1,-0.01585024710178362,-1.3736323621882205,8.361000061035156,-2.4901454803843874,8.25100040435791,-1.0526404949084909,8.23900032043457,-0.01585024710178362
4624,2017-12-20,8.324000358581543,8.406000137329103,8.267000198364258,8.369999885559082,40809000.0,-0.007984678473316409,1.3559305595965065,-1.533331214038211,31.191456494124267,38.38849895570487,0.12723849599109371,0.19717096172368542,0.40829028500359854,0.6743903094944557,13.1485922595982,0.13899993896484553,-0.0492521803540118,-0.17124967575073313,-0.44010505611683115,0.09760570461536489,-0.30567736593378214,-0.03682198556768412,0.20923560113426376,55.07267743198728,18.84984363996343,0.13442769018304937,12,0.1249995231628418,0.1569995880126953,0.4987497329711914,0.5349998474121094,0.019999504089353692,2,0.011172447658187812,1.121954339811358,8.390999794006348,-1.3736323621882205,8.361000061035156,-2.4901454803843874,8.25100040435791,0.011172447658187812
4625,2017-12-21,8.36299991607666,8.36299991607666,8.232999801635742,8.260000228881836,24691690.0,0.00468519411522017,1.5242817329148264,-2.2391466600323424,36.608303779661334,36.29959166627469,0.052533488603087264,0.15343680159127082,0.3510821390858325,0.6238463901118951,13.430944099285542,0.13000011444091797,-0.06354570154921468,-0.12425012588500906,-0.39908417059404044,0.15058391882402233,-0.26166714823952475,0.01316689646950664,0.13791245148226317,73.91306350924881,34.796196284944884,0.1374170223545159,12,0.044499874114990234,0.11800003051757812,0.4230000972747803,0.4805002212524414,-0.1099996566772461,3,0.013153133777484172,1.3559305595965065,8.324000358581543,1.121954339811358,8.390999794006348,-1.3736323621882205,8.361000061035156,0.013153133777484172
4626,2017-12-22,8.255000114440918,8.286999702453612,8.204999923706055,8.229999542236326,13475665.0,-0.01291400247752339,-1.1866663275815557,0.24272473912763406,31.071420056471197,33.17440442250785,0.11440325747714297,0.25215477596393754,0.43795341716085545,0.7160917442458086,13.780340293464569,0.15799999237060547,-0.07870105885360346,-0.2181499481201179,-0.5106074607717375,0.07430756453150167,-0.3643787044459277,-0.07192119179430811,0.21682102017681082,23.585007512438256,-16.74409611092555,0.1462287563258094,12,0.09749984741210938,0.22349977493286133,0.5027496814727783,0.5885000228881836,-0.05800056457519531,4,0.02035132876116519,1.5242817329148264,8.36299991607666,1.3559305595965065,8.324000358581543,1.121954339811358,8.390999794006348,0.02035132876116519
4627,2017-12-27,8.234000205993652,8.317000389099121,8.222000122070312,8.229000091552733,13949997.0,-0.002543901654286973,-9.0,0.20000000000005685,30.778279606654067,31.984475919366446,0.08824707166056811,0.2631778944635297,0.4423354703042577,0.721182877416922,14.213407627423313,0.0950002670288086,-0.1085676467935528,-0.22424988746643137,-0.5339401707874671,0.08544039585460439,-0.37909502912694926,-0.06940474580591349,0.20580238331467626,13.679385329602606,-28.348643893947756,0.15484514166051758,12,0.08449983596801758,0.24449968338012695,0.5184996128082275,0.6094999313354492,-0.18200016021728516,2,0.021253362443139023,-1.1866663275815557,8.255000114440918,1.5242817329148264,8.36299991607666,1.3559305595965065,8.324000358581543,0.021253362443139023
4628,2017-12-28,8.194999694824219,8.239999771118164,8.159999847412111,8.225000381469728,12626440.0,-0.004736520548183187,1.6666878596178318,-5.999999999998224,29.558307016369085,31.275117839657653,0.10733861225872232,0.28140077063438085,0.46611448611465534,0.741986235797448,15.34681772503324,0.07999992370605291,-0.13985420963752837,-0.24090037345886195,-0.5591553321064442,0.07735458518872029,-0.40002785278265307,-0.08177289413507083,0.216626574611837,14.227563481294103,-27.338980244874655,0.15912747932379098,12,0.09350013732910156,0.2610001564025879,0.5185000896453857,0.6485004425048828,-0.2999997138977051,3,0.03758396290969013,-9.0,8.234000205993652,-1.1866663275815557,8.255000114440918,1.5242817329148264,8.36299991607666,0.03758396290969013
4629,2017-12-29,8.125,8.189000129699707,8.100000381469728,8.171999931335451,17154697.0,-0.00854175685551628,1.1975157473361544,1.5666285205670718,21.63073191120769,30.422354035803068,0.15928660990017285,0.3258115713141816,0.5200556151271218,0.796214785112527,17.1052327819694,0.09499931335449041,-0.1758199181361384,-0.28405008316040004,-0.6124365412143025,0.044336374893502395,-0.44824331218735125,-0.11985685413344882,0.25139857035270374,9.505575197170996,-26.841701553680437,0.1641932290269512,12,0.1335000991821289,0.30100011825561523,0.5567500591278076,0.7185001373291016,-0.43200016021728516,4,0.04381537804236757,1.6666878596178318,8.194999694824219,-9.0,8.234000205993652,-1.1866663275815557,8.255000114440918,0.04381537804236757
4630,2018-01-02,8.190999984741211,8.22599983215332,8.130000114440918,8.171999931335451,14540894.0,0.008123075045072037,1.1573031299893917,-0.40425704604016366,27.0810785280229,30.02313329635805,0.09584037588008165,0.23948396843570663,0.442946186600766,0.7174615686140307,18.687346412949108,0.10099983215332031,-0.1865719478605481,-0.19735012054443324,-0.5259224024057509,0.13122216131688447,-0.361636261475093,-0.0330639796137735,0.14117487539021667,41.93529957238428,9.884978699960413,0.16428614093065913,1,0.06750011444091797,0.2350001335144043,0.4785001277923584,0.6525001525878906,-0.305999755859375,1,0.018679023100317993,1.1975157473361544,8.125,1.6666878596178318,8.194999694824219,-9.0,8.234000205993652,0.018679023100317993
4631,2018-01-03,8.166000366210938,8.22700023651123,8.131999969482424,8.222000122070312,15847979.0,-0.0030520838208819567,1.8787966361297614,-2.947347287055438,27.282345032578945,29.64628560646844,0.12014979213761556,0.24590268978584362,0.45509176648443805,0.7335686144419142,19.88466552925217,0.09500026702880682,-0.19102318863550138,-0.20254974365234446,-0.5347681292473485,0.1296686419426596,-0.3686589364498456,-0.03644055085484332,0.12902657733461886,30.41473844274162,1.9097450080717984,0.1661091927975016,1,0.0924997329711914,0.25999975204467773,0.49774956703186035,0.6774997711181641,-0.510000228881835,2,0.010653917375323951,1.1573031299893917,8.190999984741211,1.1975157473361544,8.125,1.6666878596178318,8.194999694824219,0.010653917375323951
4632,2018-01-04,8.295000076293945,8.326999664306639,8.178000450134277,8.199999809265138,14414041.0,0.01579717172396644,-1.1438892357513586,-1.6964407356947913,44.3168616905377,31.057642679514135,-0.021452527589641335,0.10014241162405213,0.3153101699114558,0.5924242299134015,20.85931490215458,0.16099929809570135,-0.17674826735831317,-0.05965003967285121,-0.3788591566372297,0.2595590772915273,-0.21925459815504134,0.09995451880933892,-0.19499969482421697,85.9032206565675,53.07285260019293,0.15960455848218946,1,-0.041999816894529474,0.13100004196166992,0.36874985694885254,0.5485000610351562,-0.7730002403259277,3,-0.011814409346215138,1.8787966361297614,8.166000366210938,1.1573031299893917,8.190999984741211,1.1975157473361544,8.125,-0.011814409346215138
4633,2018-01-05,8.357999801635742,8.366000175476074,8.253999710083008,8.27299976348877,12098837.0,0.00759490352770964,1.217813742245555,0.894734728705533,50.6200515222281,33.216375460414554,-0.10015829081352834,0.02238084880461244,0.2424574299649045,0.5185128277007891,21.45270057202162,0.1120004653930664,-0.16197972595999488,0.013449716567993875,-0.29083579595683773,0.3177352290928255,-0.13869303969442193,0.16559247283040968,-0.253459434509276,96.99233833235932,57.53023344850275,0.15214275626241622,1,-0.1249995231628418,0.06800031661987305,0.30575013160705566,0.4855003356933594,-0.7609996795654306,4,-0.03661160123496143,-1.1438892357513586,8.295000076293945,1.8787966361297614,8.166000366210938,1.1573031299893917,8.190999984741211,-0.03661160123496143
4634,2018-01-08,8.369999885559082,8.406000137329103,8.314999580383299,8.369000434875487,13836190.0,0.0014357602546235526,1.4931675071198778,0.011758238059462831,58.28065602390102,35.624414598663414,-0.1172804387309423,-0.0044990185612014955,0.2197991610829284,0.49560797489854913,21.426487988050305,0.09100055694580433,-0.1546980554824664,0.03474979400634837,-0.25325893351454987,0.3227585215272466,-0.10925456975410164,0.17875415776679837,-0.255001126098632,86.95643159978798,41.239224975951686,0.14400436376044945,1,-0.11699962615966619,0.0560002326965332,0.3087501525878906,0.47350025177001953,-0.8829998970031747,0,-0.05675028806775673,1.217813742245555,8.357999801635742,-1.1438892357513586,8.295000076293945,1.8787966361297614,8.166000366210938,-0.05675028806775673
4635,2018-01-09,8.373000144958496,8.413999557495117,8.310000419616701,8.310999870300293,14468494.0,0.0003584539355359073,-2.250014901353168,62.03435114492791,57.800518058888954,38.594314376709825,-0.13266402787612463,-0.028907356146925522,0.2075354825629816,0.48374928074180445,22.470360222175344,0.10399913787841619,-0.15044302672478516,0.05040006637573313,-0.20411567377739637,0.30491580652886263,-0.0768578037008325,0.17765793645229877,-0.24054130282592645,85.46117998769004,33.816901704693066,0.12725787007656506,1,-0.11600017547607422,0.05299997329711914,0.3164999485015869,0.47049999237060547,-0.8990001678466797,1,-0.08121345914286404,1.4931675071198778,8.369999885559082,1.217813742245555,8.357999801635742,-1.1438892357513586,8.295000076293945,-0.08121345914286404
4636,2018-01-10,8.27400016784668,8.395999908447267,8.244000434875487,8.366999626159668,13971591.0,-0.011823716158828157,1.0132377553920482,-1.4999846182243277,44.35796895293463,40.10316874851878,-0.03429158830646095,0.04465922569534442,0.2993800986625743,0.5742471100689279,23.740514086005433,0.1519994735717809,-0.14319272505879255,-0.03099989891052246,-0.24216794361725746,0.18016814579621254,-0.13658392126388996,0.07458412344284504,-0.1190180684851061,40.6780003475267,-10.46176956031811,0.10558402235336771,1,-0.017000198364257812,0.12150001525878906,0.4237499237060547,0.5694999694824219,-0.7850003242492676,2,-0.04701473665380429,-2.250014901353168,8.373000144958496,1.4931675071198778,8.369999885559082,1.217813742245555,8.357999801635742,-0.04701473665380429
4637,2018-01-11,8.180000305175781,8.307999610900879,8.157999992370605,8.303999900817871,14178705.0,-0.011360872705343694,1.2727384384189118,1.333336751540757,37.36527178636734,40.97060927851859,0.05726486128347119,0.11178423868278742,0.37818260078783794,0.6598942917323107,24.572522451075127,0.14999961853027344,-0.14679915718433278,-0.10429978370666504,-0.2731011346784591,0.06450156726512901,-0.18870045919256206,-0.019899108220768014,0.23399925231933594,8.593886788235514,-37.10282817455698,0.08440067548589658,1,0.07699966430664062,0.2154998779296875,0.5177497863769531,0.6634998321533203,-0.5440001487731934,3,-0.06405869783588214,1.0132377553920482,8.27400016784668,-2.250014901353168,8.373000144958496,1.4931675071198778,8.369999885559082,-0.06405869783588214
4638,2018-01-12,8.199000358581543,8.253999710083008,8.182999610900879,8.213000297546388,10073627.0,0.002322744828473944,-2.086864582469525,0.11290310175893391,42.05843718342082,43.24035430876449,0.043462531064390575,0.08161046494130275,0.3405721366751582,0.6319924374887904,24.433946717684407,0.07399940490722656,-0.13490200451076895,-0.07554974555969274,-0.24014604541641305,0.08904655429702757,-0.15784789548805378,0.006748404368668304,0.2098792076110847,16.015795257697395,-27.317827612772707,0.08229814992836033,1,0.07299947738647461,0.19649982452392578,0.4994995594024658,0.6444997787475586,-0.5890002250671396,4,-0.08257110537932077,1.2727384384189118,8.180000305175781,1.0132377553920482,8.27400016784668,-2.250014901353168,8.373000144958496,-0.08257110537932077
4639,2018-01-15,8.25100040435791,8.270000457763674,8.168999671936035,8.203000068664549,13600824.0,0.006342242163941414,1.348843398611579,-3.428610354223125,43.00002384188065,45.009126010304236,0.012533248280607978,0.02324118972554068,0.26905386584956403,0.5726118984262776,24.20487777742016,0.1010007858276385,-0.11920411106199325,-0.018749713897705078,-0.18001543781351081,0.14251601001810066,-0.09938257585560883,0.06188314806019868,0.15286157035827763,36.32834764468121,-3.0075879063127076,0.08063286195790306,1,0.021999359130859375,0.1444997787475586,0.44749951362609863,0.5924997329711914,-0.5970005989074716,0,-0.07926314994993544,-2.086864582469525,8.199000358581543,1.2727384384189118,8.180000305175781,1.0132377553920482,8.27400016784668,-0.07926314994993544
4640,2018-01-16,8.315999984741211,8.406999588012695,8.260000228881836,8.279000282287598,35720825.0,0.007877781747407164,-2.9199928792136616,0.770821743622319,54.02905875876039,47.98098309099107,-0.036733304239309206,-0.037622941476886496,0.18524357524770707,0.5003592171732922,22.89544110874336,0.15599918365478516,-0.0957879229876486,0.04239988327026367,-0.11945031569008258,0.20425008223060992,-0.038525216209908564,0.12332498275043591,-0.15799999237060547,63.45391524157874,21.21160779189806,0.08092509948017293,1,-0.03000020980834961,0.07950019836425781,0.3692500591278076,0.5275001525878906,-0.6760001182556143,1,-0.09968734941154545,1.348843398611579,8.25100040435791,-2.086864582469525,8.199000358581543,1.2727384384189118,8.180000305175781,-0.09968734941154545
4641,2018-01-17,8.256999969482424,8.312000274658201,8.23900032043457,8.28600025177002,11738279.0,-0.007094758942646107,-1.2461669380987466,-0.783797716318224,51.446527602004394,48.773168192265146,0.04082574733187272,0.023030371105804193,0.22884052792533893,0.551370079383199,21.525276775355394,0.07699966430664062,-0.05794782356884731,-0.01690011024474991,-0.17859610903975387,0.14479588855025405,-0.09774810964225189,0.06394788915275207,-0.09401998519897603,39.759091518413555,-5.844404365618004,0.08084799939750223,1,0.028999805450437677,0.13700008392333984,0.4282500743865949,0.5865001678466779,-0.3270001411438015,2,-0.09482862967961092,-2.9199928792136616,8.315999984741211,1.348843398611579,8.25100040435791,-2.086864582469525,8.199000358581543,-0.09482862967961092
4642,2018-01-18,8.215000152587889,8.270000457763674,8.182000160217285,8.26099967956543,27638971.0,-0.005086571036667653,1.7499627477275141,1.5861751455162885,51.253163982111886,48.84351402114111,0.07854391446276487,0.05642432275621978,0.25653370075044357,0.5863327795624702,21.022641896417188,0.0880002975463885,-0.02812198221729645,-0.05159993171692001,-0.20988586694664058,0.10668600351280055,-0.1307428993317803,0.02754303589794027,-0.04713977622985688,19.327939862397624,-28.99503546983914,0.07914296761486068,1,0.07099962234497248,0.1374998092651385,0.44899988174438654,0.6269998550415057,-0.19400024414062145,3,-0.08837495989111721,-1.2461669380987466,8.256999969482424,-2.9199928792136616,8.315999984741211,1.348843398611579,8.25100040435791,-0.08837495989111721
4643,2018-01-19,8.258000373840332,8.286999702453612,8.13700008392334,8.180000305175781,20231749.0,0.005234354285300613,1.2058974089267873,-1.6956711033710006,58.62519806395189,48.88179647003566,0.02220179729898497,0.003108614310409763,0.20114012333292663,0.5374001319979413,20.8625536396373,0.14999961853027166,0.006048674717115787,-0.0019497394561760473,-0.14900705165855754,0.14510757274620545,-0.0754783955573668,0.0715789166450147,0.14899921417236328,44.81500450347033,-8.070367406180416,0.07352865610119108,1,0.017499446868896484,0.04199981689453125,0.38574957847595215,0.5839996337890625,-0.16800022125244318,4,-0.07532092386531186,1.7499627477275141,8.215000152587889,-1.2461669380987466,8.256999969482424,-2.9199928792136616,8.315999984741211,-0.07532092386531186
4644,2018-01-22,8.416999816894531,8.460000038146973,8.265000343322754,8.284000396728517,26179263.0,0.01925398835750558,-1.2807044939935084,1.7051192703175015,63.07871801211516,49.46826313150524,-0.14464003251532986,-0.15659501598453573,0.03314473383225547,0.37286957287993694,20.010968099628652,0.20199966430664062,0.015414319022356793,0.15239973068237234,-0.008422192809817375,0.31322165417456205,0.07198876893627748,0.2328106924284672,-0.2799997329711914,86.68723611562196,31.077651042197104,0.08041096174609522,1,-0.118499755859375,-0.13699960708618164,0.1862502098083496,0.3900003433227539,-0.3969993591308576,0,-0.09587735546344256,1.2058974089267873,8.258000373840332,1.7499627477275141,8.215000152587889,-1.2461669380987466,8.256999969482424,-0.09587735546344256
4645,2018-01-23,8.472999572753906,8.598999977111816,8.465000152587889,8.489999771118164,39481599.0,0.006653172992468592,-7.121438067162981,-0.1278215975907087,67.15082143991197,52.00080229672494,-0.2066998318200035,-0.21495203974347987,-0.029709349973042976,0.3107299857699477,19.248652574280463,0.18200016021728516,0.014905961009588964,0.20289950370788645,0.021678292064720495,0.3841207153510524,0.11228889788630347,0.29351010952946943,-0.3359994888305664,72.72717889860913,13.355155828804996,0.09061060582158328,1,-0.10499954223632812,-0.12349939346313477,0.07825040817260742,0.3315005302429199,-0.479999542236329,1,-0.0966599561667717,-1.2807044939935084,8.416999816894531,1.2058974089267873,8.258000373840332,1.7499627477275141,8.215000152587889,-0.0966599561667717
4646,2018-01-24,8.423000335693361,8.512999534606934,8.399999618530272,8.494000434875487,13826513.0,-0.005901007858105434,1.0734253191359377,4.176427689890962,57.84317162905731,54.276124501468274,-0.14901247707767773,-0.15992052448370764,0.01461524933690228,0.35428422126406467,18.12460404547335,0.11299991607666193,0.0045247424183436635,0.14450025558471857,-0.04893660208773021,0.33793711325716735,0.04778182674849418,0.24121868442094296,-0.26752025604248253,61.904830712448934,5.64556438905219,0.09671842883622445,1,-0.055000305175783026,-0.07350015640258967,0.049749851226804864,0.31799983978271307,-0.4760003089904803,2,-0.09295980505779122,-7.121438067162981,8.472999572753906,-1.2807044939935084,8.416999816894531,1.2058974089267873,8.258000373840332,-0.09295980505779122
4647,2018-01-25,8.409000396728517,8.579999923706055,8.373000144958496,8.420000076293945,18572401.0,-0.0016621083232678524,-3.987935472010295,0.15492484788242575,53.32468766164019,55.52793011015932,-0.11076042727157365,-0.13927868042748415,0.025239933272436232,0.3633369300953415,17.370517609856396,0.2069997787475586,-0.0065647522418572635,0.12175030708313095,-0.07890833237998685,0.32240894654624874,0.02142098735157205,0.22207962681468985,-0.23577952117920198,58.874540192634385,7.446856472537341,0.10032931973155887,1,-0.041000366210939276,-0.05950021743774592,0.05674958229064764,0.32699966430663885,-0.5770006179809588,3,-0.05696284288156872,1.0734253191359377,8.423000335693361,-7.121438067162981,8.472999572753906,-1.2807044939935084,8.416999816894531,-0.05696284288156872
4648,2018-01-26,8.503000259399414,8.538000106811522,8.369999885559082,8.406000137329103,16760438.0,0.011178482368423559,1.0119809036502567,-8.818449800590823,57.832784229852884,57.176014597711784,-0.17556560994658454,-0.22031654909632614,-0.0692749523345988,0.2657484410965356,16.225075341569717,0.16800022125243963,0.0051175107449683566,0.2003501415252682,-0.01707413861473306,0.41777442166526946,0.09163800145526757,0.30906228159526883,-0.3127482197875988,71.25753803280186,23.319202543608426,0.10871214007000064,1,-0.13500022888183594,-0.15350008010864258,-0.03725028038024902,0.2329998016357422,-0.574000358581543,4,-0.05668591511794119,-3.987935472010295,8.409000396728517,1.0734253191359377,8.423000335693361,-7.121438067162981,8.472999572753906,-0.05668591511794119
4649,2018-01-29,8.480999946594237,8.543000221252441,8.407999992370605,8.541999816894531,16798967.0,-0.0025873588302973705,3.285675360651519,-0.6288638508730832,56.22120018194552,57.41958586695458,-0.13131839492001518,-0.17948016872761308,-0.0495388558010621,0.28455461215373923,14.716970655012895,0.13500022888183594,0.03272388933439174,0.16054983139037837,-0.053906915566772184,0.37500657834752893,0.053321457911803094,0.26777820486895365,-0.2743979894824218,48.47162299478525,5.061577051247582,0.1072283734785749,1,-0.11299991607665838,-0.13149976730346502,-0.015249967575071466,0.25500011444091975,-0.5310001373290989,0,-0.04610302988663073,1.0119809036502567,8.503000259399414,-3.987935472010295,8.409000396728517,1.0734253191359377,8.423000335693361,-0.04610302988663073
4650,2018-01-30,8.343999862670897,8.456999778747559,8.329999923706055,8.39900016784668,19455042.0,-0.0161537654505417,-2.06023071973527,0.9016462642465204,53.86312536315473,57.68809672930462,0.011254710625243192,-0.032074481735532956,0.08207541580547684,0.4165894159483745,13.276139556397155,0.15100002288818182,0.052354126074462215,0.01589975357055451,-0.18985296653423234,0.22165247367534135,-0.08697660648183891,0.11877611362294793,-0.12170198475908123,5.5999755859367895,-36.57948497068274,0.10287636005239367,1,0.024000167846681464,0.005500316619874823,0.12100005149841486,0.3920001983642596,-0.441999912261962,1,-0.03883022653879953,3.285675360651519,8.480999946594237,1.0119809036502567,8.503000259399414,-3.987935472010295,8.409000396728517,-0.03883022653879953
4651,2018-01-31,8.253000259399414,8.395000457763674,8.21399974822998,8.347999572753906,17237569.0,-0.010905992901389383,-1.0924896915172968,1.7272506588985432,54.042088498640766,57.997977231141164,0.11357043411615564,0.06933180148310925,0.16764909270056627,0.5015012981691953,11.761599971824534,0.18100070953369318,0.06645799897068372,-0.07944984436035085,-0.27415479004646137,0.11525510132575967,-0.176802317203407,0.017902628482705296,0.34599971771240234,10.655872259816196,-34.29423566339369,0.09735247284305537,1,0.11499977111816406,0.09649991989135742,0.19124960899353027,0.4829998016357422,-0.18800067901611506,2,-0.03150372236881005,-2.06023071973527,8.343999862670897,3.285675360651519,8.480999946594237,1.0119809036502567,8.503000259399414,-0.03150372236881005
4652,2018-02-01,8.196999549865723,8.329999923706055,8.152999877929688,8.310000419616701,15770460.0,-0.006785497125110562,1.313727934576643,1.1894914369466327,49.89357384899458,57.02779676281257,0.18634545052708162,0.12397012529740792,0.21601056296347565,0.5483443569936313,11.273703471669934,0.1770000457763672,0.06402542466778982,-0.1305505275726322,-0.33396181341515785,0.07286075826989347,-0.23225617049389413,-0.02884488465137025,0.3943004226684579,11.281957231412537,-35.78615941586354,0.1017056429212625,2,0.1790003776550293,0.15250062942504883,0.21850037574768066,0.5205001831054688,-0.026999473571777344,3,-0.030498906537933967,-1.0924896915172968,8.253000259399414,-2.06023071973527,8.343999862670897,3.285675360651519,8.480999946594237,-0.030498906537933967
4653,2018-02-02,8.052000045776367,8.199999809265138,8.008000373840332,8.192000389099121,25409210.0,-0.017689339032808782,1.4615441046112507,1.2389315554055,40.36782538772518,54.50436424899146,0.3341949884048159,0.2581025231043448,0.3534949253167312,0.6836013573189277,11.400713617615821,0.19199943542480646,0.06473606119972963,-0.26025004386901784,-0.4972734981623823,-0.023226589575653378,-0.3787617710157001,-0.1417383167223356,0.5217679229736341,8.224240090697126,-38.54166604705013,0.11851172714668239,2,0.25150012969970703,0.25150012969970703,0.3464999198913574,0.6549997329711914,0.1330003738403338,4,-0.027322437379295406,1.313727934576643,8.196999549865723,-1.0924896915172968,8.253000259399414,-2.06023071973527,8.343999862670897,-0.027322437379295406
4654,2018-02-05,7.894999980926514,8.017000198364258,7.894999980926514,8.0,21076623.0,-0.019498269244571986,-1.3238132433549348,0.7499982970143255,31.28886492690819,50.51970241421325,0.45747038507704296,0.3981031467622085,0.5016130702397703,0.8294638486149442,12.079361378938913,0.15700006484985352,0.06490240409200965,-0.393500113487244,-0.6930917403755039,-0.09390848659898321,-0.5432959269313749,-0.24370430004311316,0.6448219321289077,0.0,-42.810333842799565,0.1497958134441304,2,0.3424999713897705,0.35199999809265137,0.4772498607635498,0.7799997329711914,0.14499998092651367,0,0.004306512979543653,1.4615441046112507,8.052000045776367,1.313727934576643,8.196999549865723,-1.0924896915172968,8.253000259399414,0.004306512979543653
4655,2018-02-06,7.692999839782715,7.8499999046325675,7.653999805450439,7.71999979019165,34898209.0,-0.025585831745637777,-2.7333345443480552,0.2571423381365207,27.760224369412256,47.17715271869714,0.6003222836270332,0.5760834131753576,0.6913627195333909,1.0197093417147638,13.202573109526117,0.2410001754760751,0.049111221121366455,-0.5615002393722541,-0.9590445971102195,-0.16395588163428965,-0.7602724182412359,-0.36272806050327233,0.7952363187023934,5.263157894736943,-36.36615879663382,0.19877217886898244,2,0.4240000247955322,0.4335000514984131,0.6492502689361572,0.9185004234313965,0.37400054931640625,1,0.033406990099414946,-1.3238132433549348,7.894999980926514,1.4615441046112507,8.052000045776367,1.313727934576643,8.196999549865723,0.033406990099414946
4656,2018-02-07,7.885000228881836,7.920000076293945,7.714000225067139,7.809000015258789,48085140.0,0.024957804900272107,1.8219175397800016,-2.8148278967910567,38.36388948671048,45.514841810371614,0.3620549532026818,0.3725465313181502,0.4886389923485144,0.8168396724053579,13.714676929190281,0.22700023651123047,0.017969086270438694,-0.35004985332489014,-0.7802960597111408,0.08019635306135964,-0.5651729565180155,-0.1349267501317648,0.5198122942998058,34.171654293120866,-9.854036706889318,0.2151231031931249,2,0.2134997844696045,0.241499662399292,0.45724987983703613,0.7265000343322754,0.16899967193603516,2,0.002155957011241494,-2.7333345443480552,7.692999839782715,-1.3238132433549348,7.894999980926514,1.4615441046112507,8.052000045776367,0.002155957011241494
4657,2018-02-08,7.6560001373291025,7.876999855041504,7.622000217437744,7.876999855041504,35340746.0,-0.02904249650037205,1.3076919757481607,-2.907882848968517,31.234396506363254,42.55946539665055,0.5285967318951128,0.5905550938236752,0.70419484603726,1.03245870713035,13.79817837688456,0.2630000114440918,-0.031843223245111574,-0.5528499364852903,-1.0550179924267065,-0.05068188054387335,-0.8039339644559993,-0.3017659085145823,0.6737311140794189,5.882343235548784,-36.471966969385775,0.2510840279707084,2,0.4265000820159903,0.4544999599456778,0.6862499713897696,0.9555001258850089,0.543999671936036,3,0.05342207885551087,1.8219175397800016,7.885000228881836,-2.7333345443480552,7.692999839782715,-1.3238132433549348,7.894999980926514,0.05342207885551087
4658,2018-02-09,7.521999835968018,7.7119998931884775,7.491000175476074,7.697000026702881,28691085.0,-0.017502651378978773,1.1560956093748447,0.7918570781280374,21.65927855957122,38.7192518830534,0.5686027875528321,0.7075100938214973,0.8193704322667834,1.1516998627237864,14.039759177290422,0.22099971771240323,-0.07493732492284089,-0.6530002117156979,-1.241767047862778,-0.06423337556861863,-0.947383629789238,-0.3586167936421578,0.7228036913640103,5.893471319968597,-29.578515404214023,0.2943834180735397,2,0.45200014114379883,0.5230002403259277,0.8175003528594971,1.0895004272460938,0.5980000495910645,4,0.0861473350780173,1.3076919757481607,7.6560001373291025,1.8219175397800016,7.885000228881836,-2.7333345443480552,7.692999839782715,0.0861473350780173
4659,2018-02-12,7.597000122070312,7.673999786376952,7.570000171661378,7.610000133514403,16159515.0,0.009970790712287014,-2.1044701762877516,0.07428569871553833,22.590764640059575,35.24454513604284,0.39674176681530327,0.6123996125987441,0.7253840736286987,1.0629931293671264,14.456836373702487,0.15199995040893466,-0.11522169436016405,-0.5452999114990247,-1.1865966867466975,0.09599686374864813,-0.865948299122862,-0.22465152387518827,0.5422709360018834,24.708617972207627,-5.80088364250755,0.32064838762383663,2,0.3460001945495623,0.4479999542236337,0.7325000762939462,1.0145001411437997,0.3959999084472656,0,0.07739901120156212,1.1560956093748447,7.521999835968018,1.3076919757481607,7.6560001373291025,1.8219175397800016,7.885000228881836,0.07739901120156212
4660,2018-02-13,7.486999988555907,7.613999843597412,7.460999965667725,7.611999988555907,17189005.0,-0.01447941710502798,1.3720964617863733,9.615376150827128,21.773234503308828,31.659116914339283,0.41615543255481224,0.6926197196920763,0.8165660384262496,1.1595618512294381,16.273430312409754,0.1529998779296875,-0.17606999160013892,-0.6138500452041642,-1.3124767895358298,0.08477669912750141,-0.963163417369997,-0.2645366730383314,0.5615131459528309,5.664491638729778,-20.011440480591062,0.34931337216583286,2,0.40849995613098233,0.5429999828338632,0.8525002002716073,1.124500274658204,0.44299983978271484,1,0.07386135623646273,-2.1044701762877516,7.597000122070312,1.1560956093748447,7.521999835968018,1.3076919757481607,7.6560001373291025,0.07386135623646273
4661,2018-02-14,7.473999977111816,7.598999977111816,7.4629998207092285,7.50600004196167,32240254.0,-0.001736344525706146,-4.037007602850407,0.2560005187988281,21.786373692655744,28.53609467474608,0.3431158817689255,0.6787515805994762,0.8115950370065015,1.159349618082608,18.026197953844637,0.1360001564025879,-0.2411007746682028,-0.5877000570297248,-1.3355081592359141,0.1601080451764645,-0.9616041081328195,-0.21379600592663017,0.48051105038235953,3.1250035820108546,-17.593445202815623,0.37390405110309477,2,0.35649991035461515,0.5559999942779541,0.8675000667572021,1.137500286102295,0.35900020599365234,2,0.07934177332128622,1.3720964617863733,7.486999988555907,-2.1044701762877516,7.597000122070312,1.1560956093748447,7.521999835968018,0.07934177332128622
4662,2018-02-15,7.488999843597412,7.561999797821045,7.451000213623048,7.5209999084472665,13746522.0,0.002006939594799473,-1.055560706606461,1.0000000000000278,17.870739782836807,26.03641849642515,0.24264102549380073,0.6393527906800678,0.7780733272590261,1.1317612145040243,19.458477875232276,0.11099958419799716,-0.3000299837818883,-0.5364001750946041,-1.3223841455613723,0.24958379537216402,-0.9293921603279891,-0.14340818986122006,0.3865494140045316,14.559263075584836,0.2240165520358257,0.3929919852333842,2,0.24500036239624023,0.5360002517700195,0.8372502326965332,1.1225004196166992,0.2980003356933594,3,0.07544399372681188,-4.037007602850407,7.473999977111816,1.3720964617863733,7.486999988555907,-2.1044701762877516,7.597000122070312,0.07544399372681188
4663,2018-02-16,7.636000156402588,7.652999877929687,7.539999961853027,7.548999786376952,18339270.0,0.019628831068924546,-1.1523789628566459,-2.7187560535844195,25.19086769446497,25.3588632483759,0.03400105876951276,0.4673244907810812,0.6142965253562949,0.973394346741804,20.375535339534856,0.1640000343322745,-0.3548467907005648,-0.3582998514175415,-1.1546859549082455,0.43808625207316165,-0.7564929031628935,0.03989320032781052,0.1631302732831541,82.95977453898551,69.9293685571566,0.39819305174535163,2,0.0494999885559082,0.38899993896484375,0.6902499198913574,0.9755001068115234,0.12999963760375977,4,0.07386061305795688,-1.055560706606461,7.488999843597412,-4.037007602850407,7.473999977111816,1.3720964617863733,7.486999988555907,0.07386061305795688
4664,2018-02-19,7.610000133514403,7.7129998207092285,7.559999942779541,7.6620001792907715,14702847.0,-0.0034049269716665,-1.013150629925212,-0.5976991334754745,26.947265512094788,25.26853448645174,0.0171230646661229,0.45299133225549415,0.6230010148291312,0.9834341344554103,22.14006606381446,0.1529998779296875,-0.4070585545819707,-0.3439498901367193,-1.1318912802972454,0.44399150002380683,-0.7379205852169823,0.05002080494354377,0.1264668572800538,60.68708333560785,44.78695597639531,0.3939706950802633,2,0.07550001144409269,0.41499996185302823,0.7237498760223398,1.001500129699708,0.28299999237060636,0,0.06701704902719285,-1.1523789628566459,7.636000156402588,-1.055560706606461,7.488999843597412,-4.037007602850407,7.473999977111816,0.06701704902719285
4665,2018-02-20,7.653999805450439,7.690000057220459,7.603000164031982,7.610000133514403,13675045.0,0.005781822754806543,-2.000016442771028,-0.8461467923559258,30.614890946368035,24.40753464863591,-0.03686755971585054,0.36310484016260514,0.5596038176944527,0.9245420458320064,23.09462041039297,0.08699989318847656,-0.43989868344484684,-0.25900022983551096,-1.0179558739303678,0.499955414259345,-0.6384780518829389,0.120477592211917,-0.2029995918273908,77.48087643529068,58.4009516945186,0.37947782204742814,2,0.010000228881836826,0.3710002899169931,0.6802501678466806,0.9575004577636728,0.3380002975463876,1,0.04429059755472364,-1.013150629925212,7.610000133514403,-1.1523789628566459,7.636000156402588,-1.055560706606461,7.488999843597412,0.04429059755472364
4666,2018-02-21,7.639999866485597,7.7119998931884775,7.585000038146973,7.699999809265138,14451552.0,-0.0018291010348435721,2.023802090133479,-1.3636452305091358,31.47041215778701,24.433758609905215,-0.0684767575451044,0.332483232789599,0.553643615997399,0.9232892252328719,24.52973000466896,0.1269998550415048,-0.4506413611849771,-0.2338501453399653,-0.9621992851727326,0.494498994492802,-0.5980247152563498,0.13032442457641835,-0.1842196559906002,72.13738026728426,49.9200630949508,0.3641745699163838,2,-0.057999849319458896,0.38500022888183505,0.7007501125335684,0.9715003967285147,0.3880000114440909,2,0.0379581108535314,-2.000016442771028,7.653999805450439,-1.013150629925212,7.610000133514403,-1.1523789628566459,7.636000156402588,0.0379581108535314
4667,2018-02-22,7.929999828338622,7.9790000915527335,7.616000175476074,7.670000076293945,32231316.0,0.0379581108535314,1.0279309146075937,-4.333333333333319,46.2985397740638,27.171454300404392,-0.3526024051632133,0.0050149038741666985,0.24767343445290013,0.6218193703272208,24.96731763887604,0.36299991607665927,-0.4309914598001505,0.08009984493255562,-0.604333692697959,0.7645333825630702,-0.2621169238827017,0.42231661374781293,-0.46397083053588695,88.83821213273228,62.171942488012135,0.34221676881525737,2,-0.21499967575073153,0.09500026702880948,0.41000008583068936,0.6815004348754892,0.06300020217895508,3,-0.012231985792296673,2.023802090133479,7.639999866485597,-2.000016442771028,7.653999805450439,-1.013150629925212,7.610000133514403,-0.012231985792296673
4668,2018-02-23,8.020999908447267,8.045000076293945,7.921999931335449,7.942999839782715,23685513.0,0.011475420186447982,-1.0500043710114217,0.3000005501972536,53.982295550196476,30.659402179308486,-0.40831412470415884,-0.1306451646627247,0.14787887027092417,0.5204965948611822,25.316571503685548,0.1230001449584961,-0.4380857039127708,0.19519994258880757,-0.42316003045354655,0.8135599156311617,-0.1139800439323686,0.5043799291099846,-0.5241926450195322,95.05151314644635,62.326555302044284,0.30917998652117684,2,-0.2729997634887713,0.004000186920164239,0.29824995994567693,0.5480003356933576,-0.08299970626831232,4,-0.029173386339284235,1.0279309146075937,7.929999828338622,2.023802090133479,7.639999866485597,-2.000016442771028,7.653999805450439,-0.029173386339284235
4669,2018-02-26,8.090000152587889,8.12399959564209,7.997000217437744,8.090000152587889,16180800.0,0.008602449186909222,2.7353370171942735,0.0,63.699101217068964,35.317831814170724,-0.44703894826430535,-0.24289332930832863,0.0722197877900701,0.445350108001481,25.756250854598363,0.1269993782043457,-0.4091174866450906,0.28375017642974676,-0.26858909749251225,0.8360894503520049,0.0075805394686181415,0.5599198133908763,-0.5493374641308568,93.69212041430869,55.118435298119856,0.27616963696112923,2,-0.3025002479553205,-0.06500005722045721,0.19774985313415705,0.43849992752075373,0.060999870300294745,0,-0.04004948732638747,-1.0500043710114217,8.020999908447267,1.0279309146075937,7.929999828338622,2.023802090133479,7.639999866485597,-0.04004948732638747
4670,2018-02-27,8.020000457763674,8.130000114440918,7.9689998626708975,8.109999656677246,17936473.0,-0.008652619716184251,1.476924769834588,-100.0,55.08666789798646,39.017864503651914,-0.32797189467212196,-0.2091338208522835,0.13809163996649332,0.5046145870865377,26.792998618260555,0.16100025177002042,-0.35062451286993124,0.22995045185089324,-0.272755750183606,0.7326566538853925,-0.02140264916635637,0.48130355286814286,-0.42100407858813593,79.81657958192356,39.00536770570788,0.25135310101724945,2,-0.22950029373169123,0.004999637603757989,0.2692496776580793,0.5084996223449689,0.11999988555908025,1,-0.015835451948849055,2.7353370171942735,8.090000152587889,-1.0500043710114217,8.020999908447267,1.0279309146075937,7.929999828338622,-0.015835451948849055
4671,2018-02-28,7.993000030517577,8.02299976348877,7.947999954223633,7.966000080108643,26174183.0,-0.0033666366215676646,-1.3809386849933016,-0.3000021192951185,64.9777603337942,44.25197789820274,-0.24541743423249063,-0.21356001862823515,0.16017851230911706,0.5209171830742383,27.858280973151757,0.07499980926513672,-0.2957968521672498,0.21595003604888863,-0.24832642781417125,0.6802264999119476,-0.01618819588264042,0.44808826798041856,-0.3302832031101941,73.34628400944008,26.955328942688666,0.23213823193152952,2,-0.15799999237060458,0.022500038146973544,0.36575007438659757,0.4670000076293954,0.20399951934814542,2,-0.00012510040246882514,1.476924769834588,8.020000457763674,2.7353370171942735,8.090000152587889,-1.0500043710114217,8.020999908447267,-0.00012510040246882514
4672,2018-03-01,7.947000026702881,7.992000102996826,7.86899995803833,7.942999839782715,15981530.0,-0.005755036111480871,1.6170149087164503,0.14815534323508603,70.49179950964448,49.285414766556016,-0.1426154639538737,-0.1973688680934238,0.19708297004612518,0.5544700947283907,28.697138275533934,0.12400007247924716,-0.22593157678680242,0.18245000839233416,-0.2463243555459762,0.6112243723306445,-0.031937173576821465,0.3968371903614898,-0.22820920485147322,29.885065871085963,-20.73509549848044,0.21438718196915538,3,-0.10199999809265137,0.06850004196166992,0.41175007820129395,0.4830002784729004,0.24900007247924805,3,0.010192506726391937,-1.3809386849933016,7.993000030517577,1.476924769834588,8.020000457763674,2.7353370171942735,8.090000152587889,0.010192506726391937
4673,2018-03-02,7.831999778747559,7.951000213623048,7.783999919891357,7.914000034332275,65545225.0,-0.014470900663005826,1.141020977695711,-20.499105972106328,60.90991280570479,53.05904224362379,0.0034767568211400146,-0.1050832373689694,0.3004966995138165,0.657409739084482,28.90923332957156,0.16700029373169034,-0.15295785322480793,0.07844977378845197,-0.3300847981117929,0.48698434568869775,-0.12581751216167092,0.28271705973857486,-0.06386384178540983,13.872783776520606,-38.37162154350989,0.20426728595012275,3,0.02550029754638672,0.16500043869018555,0.5267503261566162,0.5940003395080566,0.33699989318847656,4,0.020556723227559193,1.6170149087164503,7.947000026702881,-1.3809386849933016,7.993000030517577,1.476924769834588,8.020000457763674,0.020556723227559193
4674,2018-03-05,7.928999900817871,7.951000213623048,7.782999992370605,7.802999973297119,29282818.0,0.012385102759262967,-1.0241004001413274,-1.5365796926154436,70.77066072831472,57.52079444161787,-0.04862839016179876,-0.21018169310280488,0.19495824245036708,0.5454854112826997,28.575772410645218,0.16800022125244318,-0.0684544441854058,0.17374989986419642,-0.23753668957696839,0.5850364893053612,-0.03189339485638598,0.3793931945847788,0.20100021362304688,42.07488676839204,-15.398077707750417,0.2056432947205822,3,-0.07149982452392578,0.06800031661987305,0.4297502040863037,0.49700021743774414,0.2609996795654279,0,0.0011351118014462092,1.141020977695711,7.831999778747559,1.6170149087164503,7.947000026702881,-1.3809386849933016,7.993000030517577,0.0011351118014462092
4675,2018-03-06,7.949999809265138,8.055999755859375,7.934999942779541,8.0,12646929.0,0.0026484939727517975,-2.0249982118589513,-0.39682713886186527,72.20147428016318,62.04646801077078,-0.025954539420919964,-0.22234009887958717,0.1642307131522207,0.5104260687205917,27.01456818837933,0.1269998550415039,0.00019968594452990374,0.18189980983734255,-0.23718291900418276,0.600982538678867,-0.027641554583420103,0.3914411742581052,0.1730603027343749,61.17214709653124,-3.0442935753811255,0.20954136442076238,3,-0.07699966430664151,0.0040001869201651274,0.4087502956390372,0.4760003089904776,0.21000003814697354,1,0.02528304634533396,-1.0241004001413274,7.928999900817871,1.141020977695711,7.831999778747559,1.6170149087164503,7.947000026702881,0.02528304634533396
4676,2018-03-07,7.901999950408935,7.97100019454956,7.875,7.89900016784668,18854551.0,-0.006037718239975676,-2.7647047823850803,-0.05999542238072678,68.68777925168101,64.53416128606158,0.07053601119862041,-0.1823505719264613,0.205226315218483,0.5433059419051132,26.022786923235397,0.09600019454955966,0.06726766639928705,0.13304996490478427,-0.2870986725439719,0.5531986023535405,-0.07702435381959383,0.34312428362916236,0.2142589591979993,43.58976598279178,-25.796433053661836,0.21007431872437818,3,0.05450010299682706,0.021000385284426493,0.45675015449524015,0.5240001678466806,0.25099992752075284,2,0.030119007138376785,-2.0249982118589513,7.949999809265138,-1.0241004001413274,7.928999900817871,1.141020977695711,7.831999778747559,0.030119007138376785
4677,2018-03-08,8.064999580383299,8.067000389099121,7.88100004196167,7.940000057220459,18488470.0,0.020627642495230525,1.883700815051657,41.669527897007455,69.13467865806685,66.2177594091583,-0.07967917244562539,-0.33006028115487585,0.037649079185330336,0.36855137503909496,24.474450168269087,0.18600034713745117,0.1312523079240222,0.275599622726439,-0.16089763971558213,0.7120968851684601,0.05735099150542844,0.4938482539474496,0.04459415087890761,99.29549087294596,30.31980976122314,0.21824863122101051,3,-0.10849952697753729,-0.17449951171874822,0.2937505245208758,0.36100053787231623,0.09200000762939631,3,0.01636701504653404,-2.7647047823850803,7.901999950408935,-2.0249982118589513,7.949999809265138,-1.0241004001413274,7.928999900817871,0.01636701504653404
4678,2018-03-09,8.170000076293945,8.184000015258789,8.039999961853027,8.039999961853027,16331823.0,0.013019281013484596,-1.2153834867769504,1.0400048828311412,73.33332538604935,67.28822876126722,-0.18027962534784958,-0.4047782842583638,-0.06954599276651763,0.2533729401120617,22.63405198010895,0.14400005340576172,0.20132668378874374,0.34820010662078893,-0.10074608526021223,0.7971462985017901,0.12372701068028746,0.5726732025612895,-0.38700008392334073,96.50874359956147,25.39055866830374,0.22447309594050072,3,-0.18650007247924805,-0.34450006484985174,0.1927499771118164,0.2560000419616699,-0.006000518798828125,4,0.0031823773127768185,1.883700815051657,8.064999580383299,-2.7647047823850803,7.901999950408935,-2.0249982118589513,7.949999809265138,0.0031823773127768185
4679,2018-03-12,8.185000419616701,8.220000267028809,8.152000427246094,8.199999809265138,10592857.0,0.0018360273173412267,1.4727077264532045,-0.11537981880203939,72.67293680548697,69.2422586398784,-0.20158593696396476,-0.39365116162546343,-0.08435520959572074,0.22832227235456948,20.761410475480947,0.06799983978271484,0.22683359197049757,0.3338004350662249,-0.12992989107789654,0.7975307612103464,0.10193527199416508,0.5656655981382857,-0.39398042678833267,89.85512454424129,18.734526634237497,0.23186516307206068,3,-0.18350028991699396,-0.34950017929077326,0.11849975585937322,0.19499969482421697,0.0009994506835919736,0,-0.0019548866048091362,-1.2153834867769504,8.170000076293945,1.883700815051657,8.064999580383299,-2.7647047823850803,7.901999950408935,-0.0019548866048091362
4680,2018-03-13,8.039999961853027,8.210000038146973,8.017999649047853,8.168999671936035,20733610.0,-0.017715387945021477,-1.2196533703777455,8.60033062054934,65.36096934804854,69.28483741923998,-0.05973162732271131,-0.21618082298746621,0.05702769498736515,0.36456259329222895,18.149854634470362,0.19200038909911932,0.22763835540414945,0.1611499786376953,-0.2763503296703558,0.5986502869457464,-0.05760017551633112,0.37990013279172086,-0.23182075805664137,47.82603888223928,-22.20898169289331,0.21875015415402577,3,-0.03849983215332031,-0.2044997215270996,0.20225000381469727,0.28349995613098145,0.2089996337890625,1,0.018656669059946118,1.4727077264532045,8.185000419616701,-1.2153834867769504,8.170000076293945,1.883700815051657,8.064999580383299,0.018656669059946118
4681,2018-03-14,8.067000389099121,8.119000434875487,8.00100040435791,8.017000198364258,14974520.0,0.0033582621112191458,-1.8780572903945696,-0.38759924888737746,56.592892431887925,67.74051441060037,-0.08396055919907663,-0.20709515823817526,0.02745481150398632,0.32826334739119467,15.370142483452659,0.11800003051757635,0.20649002833762875,0.158500385284424,-0.2423134032868397,0.5593141738556868,-0.04190650900120829,0.3589072795700554,-0.24234834277343786,54.86732261036522,-12.260911177296407,0.20040689428563152,3,-0.06550025939941406,-0.23150014877319336,0.054749488830566406,0.13599944114685059,0.26599979400634766,2,0.011528381533073784,-1.2196533703777455,8.039999961853027,1.4727077264532045,8.185000419616701,-1.2153834867769504,8.170000076293945,0.011528381533073784
4682,2018-03-15,8.053999900817871,8.116999626159668,8.013999938964844,8.093999862670897,28177867.0,-0.00161156410737473,1.3953558002594897,-0.7999961853172507,51.71695690315606,66.71907486587274,-0.06055386249016781,-0.15768032666275555,0.03352005578784656,0.3322101626010472,12.401356157160876,0.10299968719482422,0.2057780970674017,0.1172498941421507,-0.23587871658430082,0.4703785048686022,-0.0593144112210755,0.2938141995053769,-0.2135339256640627,24.20069849066792,-37.768043749414275,0.1765643053632259,3,-0.05249977111816406,-0.21849966049194336,0.058500051498413086,0.14899992942810059,0.25,3,0.012292026115093835,-1.8780572903945696,8.067000389099121,-1.2196533703777455,8.039999961853027,1.4727077264532045,8.185000419616701,0.012292026115093835
4683,2018-03-16,8.199999809265138,8.208999633789062,8.01099967956543,8.019000053405763,33476554.0,0.018127627296399718,-1.010146681512284,-4.5249982118591525,55.29862443312546,64.99995972196282,-0.16635763939128978,-0.27327108046043236,-0.11989253484720841,0.17812122948019216,10.232908427588688,0.1979999542236328,0.1981692668545687,0.23504981994629048,-0.10685485447013399,0.5769544943627158,0.06409748273807736,0.4060021571545036,-0.3443524624363299,90.8673651573354,31.55188022041635,0.17095233720821268,3,-0.1524996757507342,-0.36449956893921076,-0.10349965095520197,-0.012999773025514472,0.13899993896484197,4,-0.005243929543005232,1.3953558002594897,8.053999900817871,-1.8780572903945696,8.067000389099121,-1.2196533703777455,8.039999961853027,-0.005243929543005232
4684,2018-03-19,8.119999885559082,8.185000419616701,8.090000152587889,8.185000419616701,14972852.0,-0.00975608848376619,1.9230611226854744,-0.35911945708987664,54.77095485526553,63.06323534141863,-0.06304499612997816,-0.16137815823776958,-0.04877459063947498,0.24911757083870967,8.42907981374358,0.10999965667724965,0.1868514851327916,0.1295499086380003,-0.17491352384823777,0.4340133411242393,-0.022681807605119175,0.2817816248811198,-0.24977842192227317,56.937650580419074,0.20651761544395697,0.15223171624311932,3,-0.07249975204467773,-0.2844996452331543,-0.11049985885620117,0.0015001296997070312,0.2849998474121094,0,0.005418678886225825,-1.010146681512284,8.199999809265138,1.3953558002594897,8.053999900817871,-1.8780572903945696,8.067000389099121,0.005418678886225825
4685,2018-03-20,7.993000030517577,8.111000061035156,7.940000057220459,8.065999984741211,23984724.0,-0.015640376457069394,1.0981581811160908,1.1230669914023128,49.99999999999999,60.98681542456519,0.07900400802289109,-0.008094057321887504,0.06758768618997468,0.36706632630137737,6.48045666231544,0.17999982833862305,0.19373996427930162,-0.01439995765686053,-0.27451213606296765,0.2457122207492466,-0.1444560468599141,0.11565613154619303,-0.10878741474508846,19.70262331755067,-33.48401450596394,0.13005608920305337,3,0.05750012397766202,-0.1574997901916495,0.0010001659393319429,0.12849998474121183,0.4049997329711923,1,0.024146107724988708,1.9230611226854744,8.119999885559082,-1.010146681512284,8.199999809265138,1.3953558002594897,8.053999900817871,0.024146107724988708
4686,2018-03-21,7.929999828338622,8.0,7.883999824523926,8.0,14232183.0,-0.007881921923985735,2.3142826002547667,0.9589070624199832,49.27037892325837,58.779671009586465,0.16359772756355806,0.08194767807242176,0.1221904719353537,0.42226567253820146,4.722780460017665,0.11600017547607422,0.17980520800169764,-0.0919001579284684,-0.29093999888547106,0.10713968302853427,-0.19142007840696973,0.007619762550032938,0.29000043869018644,14.153855634164175,-40.246112499963616,0.09951992047850114,3,0.12200021743774503,-0.09449958801269442,0.03275012969970792,0.1765000820159921,0.5029997825622567,2,0.040226957655596696,1.0981581811160908,7.993000030517577,1.9230611226854744,8.119999885559082,-1.010146681512284,8.199999809265138,0.040226957655596696
4687,2018-03-22,7.833000183105469,7.928999900817871,7.75,7.883999824523926,18191266.0,-0.012231985792296673,1.539009394720289,0.7285645193152542,50.04360955768517,56.19192480643489,0.25057842466956437,0.18056543678179793,0.21252278000286218,0.507452157575484,5.016865460164315,0.17999982833862216,0.15954310098828195,-0.18404982089996302,-0.3967750585175196,0.028675416717594437,-0.2904124397087422,-0.07768720209118385,0.3802800750732427,18.08284299059207,-39.73155145777868,0.10636261880877873,3,0.15199995040893555,0.0025000572204589844,0.09724974632263184,0.2734997272491455,0.5869998931884766,3,0.06383250201862878,2.3142826002547667,7.929999828338622,1.0981581811160908,7.993000030517577,1.9230611226854744,8.119999885559082,0.06383250201862878
4688,2018-03-23,7.7870001792907715,7.855000019073486,7.73199987411499,7.7810001373291025,16067367.0,-0.005872590672717171,-1.3653744755966164,-0.11764870879067765,43.52191730103496,52.95292263927355,0.26433407556500477,0.2193838390166114,0.2505709343169329,0.5396069725569141,5.74641009779289,0.1230001449584961,0.14530574817070452,-0.2183498382568363,-0.4545997743131007,0.01790009779942814,-0.3364748062849685,-0.10022487022870408,0.40774886856079107,12.141333100353528,-45.695052408675686,0.1181249680281323,3,0.18399977684020996,0.09299993515014648,0.09249997138977051,0.2839999198913574,0.5799994468688965,4,0.06639266850179881,1.539009394720289,7.833000183105469,2.3142826002547667,7.929999828338622,1.0981581811160908,7.993000030517577,0.06639266850179881
4689,2018-03-26,7.765999794006348,7.848000049591064,7.722000122070312,7.815999984741211,11188814.0,-0.0026968517787213653,1.2105188308320711,-8.3333068425666,41.605851166117496,50.313465063503436,0.2454617388421596,0.22647800778805127,0.2615351205052079,0.5459406307042265,6.2362565923806725,0.12599992752075195,0.1163527250710068,-0.2231502056121828,-0.4786129337166454,0.03231252249227978,-0.3508815696644145,-0.09541884155995195,0.400984303421021,11.310971424088697,-44.198976191915015,0.12773136405223118,3,0.19950008392333984,0.12400031089782715,0.08925032615661621,0.30500030517578125,0.5399999618530273,0,0.07378315341520647,-1.3653744755966164,7.7870001792907715,1.539009394720289,7.833000183105469,2.3142826002547667,7.929999828338622,0.07378315341520647
4690,2018-03-27,7.89300012588501,7.940000057220459,7.8379998207092285,7.940000057220459,23690140.0,0.01635337821881966,3.340441937382059,0.9399950409124721,49.61702942749616,49.53836917412657,0.10662989484214602,0.0943106449154989,0.12367196845461947,0.4050388216590335,6.686272750830838,0.17400026321411133,0.07201955762065637,-0.08979985713958705,-0.34832902443496394,0.16872931015579073,-0.21906444078727638,0.03946472650810229,0.23838525351379403,61.51081974861421,4.307446091101326,0.1292645836476889,3,0.07249975204467773,0.00950002670288086,-0.0377500057220459,0.17799997329711914,0.3899998664855957,1,0.06486755339165451,1.2105188308320711,7.765999794006348,-1.3653744755966164,7.7870001792907715,1.539009394720289,7.833000183105469,0.06486755339165451
4691,2018-03-28,7.992000102996826,7.992000102996826,7.778999805450439,7.8499999046325675,13869434.0,0.012542756307218017,2.0000000000000124,-3.0212852302011024,46.714702217781586,48.98256309797385,-0.0046127649772866874,-0.005025758484091369,0.016637629571075507,0.2947913495739929,7.401814933026165,0.2130002975463876,0.027710776602853926,0.00925011634826678,-0.24927113203935036,0.2677713647358848,-0.12001050784554224,0.1385107405420758,0.10663445581569775,100.0,46.13316737352474,0.12926062419380896,3,-0.026500225067138672,-0.08949995040893555,-0.14750003814697266,0.07899999618530273,0.3349995613098127,2,0.05080075766511838,3.340441937382059,7.89300012588501,1.2105188308320711,7.765999794006348,-1.3653744755966164,7.7870001792907715,0.05080075766511838
4692,2018-03-29,8.027999877929688,8.071999549865723,7.998000144958496,8.0,12022513.0,0.004504476284899139,-3.625022352029564,0.1971819634917851,43.18618217895005,47.63673618084325,-0.049940246838721336,-0.03651840433968623,-0.02578985095544084,0.24858129183076372,7.637373860318698,0.07999944686889648,0.001082248051707424,0.04119989871978724,-0.21750103188394299,0.29990082932351747,-0.08815056658207787,0.17055036402165236,-0.3059997558593759,87.42864460859782,37.346506040236456,0.129350465301865,3,-0.07449960708618164,-0.1099996566772461,-0.22449982166290283,0.043000221252441406,0.3080005645751953,3,0.05044839799818668,2.0000000000000124,7.992000102996826,3.340441937382059,7.89300012588501,1.2105188308320711,7.765999794006348,0.05044839799818668
4693,2018-04-03,7.993000030517577,8.036999702453612,7.934999942779541,7.9689998626708975,11108041.0,-0.004359721966156305,-1.2173858959873163,0.8571525885558583,40.96044411358222,46.10223498732288,-0.05296059230807515,0.01176480876698971,0.000856826473008887,0.27390992806174363,7.536329578513727,0.10199975967407049,-0.01334207641437768,-0.0018499612808238197,-0.2500767672135291,0.2463768446518806,-0.12596336424717602,0.12226344168552838,-0.26399991989135696,77.42867185647975,31.040065393400354,0.12411340296635227,4,-0.07649993896484286,-0.02199983596801669,-0.1229999065399161,0.07649993896484641,0.3470001220703116,1,0.053421749549113606,-3.625022352029564,8.027999877929688,2.0000000000000124,7.992000102996826,3.340441937382059,7.89300012588501,0.053421749549113606
4694,2018-04-04,7.938000202178955,8.017999649047853,7.841000080108643,8.006999969482424,17569289.0,-0.006880999390545539,2.89013776010141,-2.874970197886111,44.753102015126345,45.51924632233693,-0.02960574472646016,0.07111984076586175,0.04156634624757061,0.31971471151220854,7.5974258610964185,0.17699956893921076,-0.022734210871383276,-0.05729980468750018,-0.30505614209575427,0.1904565327207539,-0.18117797339162678,0.06657836401662642,-0.20214010276794436,54.26639434304653,7.726679097227446,0.12387816870412692,4,-0.0410003662109375,0.03299999237060547,-0.05150008201599121,0.08999967575073242,0.40999937057495117,2,0.05404376581685577,-1.2173858959873163,7.993000030517577,-3.625022352029564,8.027999877929688,2.0000000000000124,7.992000102996826,0.05404376581685577
4695,2018-04-05,8.151000022888184,8.177000045776367,8.017000198364258,8.095999717712402,16095896.0,0.026832932134564613,1.9906415444125565,-0.7971085602924406,53.62692721686042,46.00330724384827,-0.24343623544046267,-0.13286132449445276,-0.18534865741634832,0.09949537203393177,7.985875451298813,0.2389998435974121,-0.04423802497176421,0.14565000534057582,-0.1105327196371686,0.40183273031832023,0.01755864285170361,0.273741367829448,-0.4084171344680785,93.46733487726245,45.99896009393722,0.12809136248887198,4,-0.20149993896484375,-0.17999982833862305,-0.2447500228881836,-0.12599992752075195,0.08800029754638672,3,0.019016038834001714,2.89013776010141,7.938000202178955,-1.2173858959873163,7.993000030517577,-3.625022352029564,8.027999877929688,0.019016038834001714
4696,2018-04-06,8.140000343322754,8.211000442504883,8.10099983215332,8.142000198364258,13843296.0,-0.0013494883492261023,-1.7499850990022292,-0.03636079900124844,53.71974494968868,46.41176673184865,-0.22296217169064647,-0.10868960516211423,-0.1870670075123,0.10408032304060555,7.968969705069161,0.1100006103515625,-0.0611625426672564,0.12275030612945592,-0.13532263755456242,0.3808232498134734,-0.006286165712552361,0.2517867779714651,-0.3800407686083984,80.81080279967576,29.143462886500785,0.1290364718420089,4,-0.17350006103515625,-0.16900014877319336,-0.23225021362304688,-0.11500024795532227,-0.08800029754638672,4,0.01756752371210335,1.9906415444125565,8.151000022888184,2.89013776010141,7.938000202178955,-1.2173858959873163,7.993000030517577,0.01756752371210335
4697,2018-04-09,8.196999549865723,8.243000030517576,8.154000282287598,8.196999549865723,11154893.0,0.007002359230823041,-1.0697968417316832,-0.0,49.85940657598248,47.11593220684282,-0.24909291893479235,-0.16368486801821192,-0.25593279724984086,0.042210097860047924,8.348034509526297,0.10299968719482244,-0.061644730964682815,0.17314951419830393,-0.09655460402139582,0.4428536324180046,0.03829745508845406,0.3080015733081538,-0.40997752308393576,88.55709295360366,40.11958279815231,0.13485205910985013,4,-0.21449947357177912,-0.21449947357177912,-0.27174949645996094,-0.17199945449829102,-0.14599990844726562,0,0.01585947561056611,-1.7499850990022292,8.140000343322754,1.9906415444125565,8.151000022888184,2.89013776010141,7.938000202178955,0.01585947561056611
4698,2018-04-10,8.196000099182129,8.237000465393066,8.152000427246094,8.210000038146973,11996598.0,-0.00012192884451356356,1.499971951082688,-100.0,53.84617240883366,48.475967900477954,-0.2055962488982761,-0.16931874842753736,-0.27008656686043686,0.039193381413749506,8.08833404359199,0.08500003814697266,-0.05582350619183174,0.17085006237030065,-0.10205188223739015,0.44375200697799233,0.03439909006645436,0.30730103467414605,-0.37249983210147875,88.30847334990045,39.25472958889698,0.13645097230384573,4,-0.1850001811981219,-0.21350002288818537,-0.26575005054473877,-0.17100000381469727,-0.1289997100830078,1,0.017081544854632646,-1.0697968417316832,8.196999549865723,-1.7499850990022292,8.140000343322754,1.9906415444125565,8.151000022888184,0.017081544854632646
4699,2018-04-11,8.168999671936035,8.24899959564209,8.159999847412111,8.211999893188478,14910992.0,-0.0032943419862559997,-1.918030736519662,3.071457765667702,59.909905556020995,49.61962080364738,-0.12898245441539302,-0.15133768162348993,-0.2581562894602687,0.061245381152371436,7.605730303280106,0.08899974822997869,-0.04308668520216585,0.14464967250824046,-0.12636645070870323,0.41566579572518414,0.009141610899769503,0.2801577341167123,-0.31193942378043094,65.5171846803333,12.224002425379993,0.1355080616084717,4,-0.1549999713897705,-0.18349981307983398,-0.24174952507019043,-0.14399957656860352,-0.19899988174438477,2,0.020932854390888656,1.499971951082688,8.196000099182129,-1.0697968417316832,8.196999549865723,-1.7499850990022292,8.140000343322754,0.020932854390888656
4700,2018-04-12,8.189999580383299,8.196999549865723,8.112000465393066,8.164999961853027,13314464.0,0.0025706829833043177,3.358976867022057,-0.5813834859943013,65.36644671615787,51.69203685902252,-0.11557664413146007,-0.16919871437798228,-0.2898764429302805,0.034634424711525114,8.033358859677994,0.08499908447265625,-0.015084416657783706,0.15814960002898992,-0.12280970720462037,0.4391089072626002,0.01766994641218389,0.29862925364579507,-0.2937453974790465,60.135061119021415,1.812901301195751,0.14047965361680517,4,-0.1449997425079328,-0.20449972152709783,-0.2627494335174543,-0.16499948501586736,-0.29699945449828924,3,0.01929181934869062,-1.918030736519662,8.168999671936035,1.499971951082688,8.196000099182129,-1.0697968417316832,8.196999549865723,0.01929181934869062
4701,2018-04-13,8.159999847412111,8.225000381469728,8.147000312805176,8.199000358581543,9382201.0,-0.0036629712464263386,-1.4000176064087875,-1.5600442511635402,70.98846896389645,54.78117983512768,-0.06620185760005093,-0.13900112047629598,-0.26823294469912806,0.05935056123431082,8.492544480100506,0.07800006866455256,0.019664111629557723,0.12349989414215301,-0.16293390302398691,0.40993369130829294,-0.019717004440916952,0.266716792725223,-0.22847112323407526,35.03626769877752,-27.203716117101948,0.14321689858307016,4,-0.11500000953674494,-0.17449998855590998,-0.24649977684021174,-0.1349997520446795,-0.2089996337890634,4,0.00968143069849603,3.358976867022057,8.189999580383299,-1.918030736519662,8.168999671936035,1.499971951082688,8.196000099182129,0.00968143069849603
4702,2018-04-16,8.152999877929688,8.180000305175781,8.102999687194824,8.161999702453612,10205452.0,-0.0008578394133970102,2.4221713607561406,0.23076170681008845,74.72976482209756,58.53332658051828,-0.04426041652458146,-0.13091617750090023,-0.2680374912167487,0.060254066761888936,9.081274263308032,0.07700061798095703,0.03674273105093562,0.11154992580413747,-0.17954110906601173,0.40264096067428756,-0.03399559163093713,0.2570954432392121,-0.18972406660524577,34.24672745799911,-32.912245380522585,0.14554551743507502,4,-0.10800004005432129,-0.16750001907348633,-0.21324968338012606,-0.12799978256225586,-0.2589998245239249,0,-0.012388057606468106,-1.4000176064087875,8.159999847412111,3.358976867022057,8.189999580383299,-1.918030736519662,8.168999671936035,-0.012388057606468106
4703,2018-04-17,8.156999588012695,8.189999580383299,8.135000228881836,8.185000419616701,17521447.0,0.0004905813986131324,1.8947672229892598,3.1112641729371258,77.04018371810207,62.120780103071134,-0.025200434340227673,-0.14577657169188996,-0.27426105212645346,0.05109325233801698,9.142013680621233,0.05499935150146307,0.05225906620347054,0.11769964694976842,-0.16906365741436247,0.4044629513139002,-0.02568200523229791,0.26108129913183387,-0.16515139825648895,36.98625663000026,-35.698886068932985,0.14338165218206583,4,-0.023999691009521484,-0.17149972915649414,-0.23349952697753906,-0.13199949264526367,-0.3139996528625497,1,-0.012994967751379205,2.4221713607561406,8.152999877929688,-1.4000176064087875,8.159999847412111,3.358976867022057,8.189999580383299,-0.012994967751379205
4704,2018-04-18,8.163999557495117,8.222000122070312,8.159999847412111,8.161999702453612,13976382.0,0.00085815493882202,-19.668256239083338,-0.07142127311745954,72.47103181538188,64.21456950290685,0.0036083925775916015,-0.15738014403633827,-0.27838802746201363,0.03922386312362747,9.120448540383892,0.06500053405761719,0.07097976958462127,0.1224996328353889,-0.16752700122534314,0.41252626689612093,-0.022513684194976236,0.2675129498657549,-0.146436227150323,49.999609152093825,-23.103504993552406,0.145013317030366,4,0.01100015640258789,-0.17849969863891602,-0.25949954986572177,-0.13899946212768555,-0.38699960708618253,2,-0.011881329452908207,1.8947672229892598,8.156999588012695,2.4221713607561406,8.152999877929688,-1.4000176064087875,8.159999847412111,-0.011881329452908207
4705,2018-04-19,8.185999870300293,8.194999694824219,8.149999618530272,8.149999618530272,8597612.0,0.0026947959330765325,-1.4999867546158683,18.00143061514942,68.44112530448378,65.85027843121742,-0.014421678038397445,-0.17305252452287334,-0.2906884010355668,0.012017479789074414,9.259837731197749,0.04500007629394709,0.09774254269366978,0.13484995365142893,-0.1611635338995061,0.4308634412023631,-0.013156790124037698,0.28285669742689645,-0.1452929134257701,68.03254981356456,-1.5993738593413696,0.14800674377546724,4,-0.010000228881835938,-0.2005000114440918,-0.2674996852874756,-0.16099977493286133,-0.49900007247924805,3,-0.02638652376386108,-19.668256239083338,8.163999557495117,1.8947672229892598,8.156999588012695,2.4221713607561406,8.152999877929688,-0.02638652376386108
4706,2018-04-20,8.24899959564209,8.291999816894531,8.184000015258789,8.199999809265138,16259781.0,0.007696033024672699,-1.666682365130572,1.3610956581630136,69.98197840858151,68.08611974595064,-0.06742425250144635,-0.2223270519843048,-0.34924582649353386,-0.05609836791642664,9.229239057586353,0.10799980163574219,0.12710257227678667,0.1818996906280521,-0.1209266576869048,0.48472603894300903,0.030486516470572766,0.33331286478553057,-0.187463374890811,77.24857579687256,9.460188264740552,0.15141317415747854,4,-0.05149984359741211,-0.24199962615966797,-0.33049941062927246,-0.2239995002746582,-0.6369996070861825,4,-0.04315668410811335,-1.4999867546158683,8.185999870300293,-19.668256239083338,8.163999557495117,1.8947672229892598,8.156999588012695,-0.04315668410811335
4707,2018-04-23,8.333000183105469,8.345000267028809,8.229999542236326,8.248000144958496,11680320.0,0.010183124206692318,1.1101010542893717,1.7347022187622272,78.23929370874227,70.7964665570516,-0.14539411648483735,-0.28137448281308863,-0.420353942424164,-0.14469872073910395,8.62123645256526,0.11500072479248225,0.13286124003814415,0.24090027809143066,-0.0631057173313554,0.5449062735142176,0.08889728038003675,0.3929032758028237,-0.24380833081700004,94.28567536023905,26.571769890505024,0.15200299771139328,4,-0.10900020599365234,-0.2994999885559082,-0.41449999809265137,-0.3080000877380371,-0.7070002555847159,0,-0.045841829003783974,-1.666682365130572,8.24899959564209,-1.4999867546158683,8.185999870300293,-19.668256239083338,8.163999557495117,-0.045841829003783974
4708,2018-04-24,8.303999900817871,8.392000198364258,8.27299976348877,8.345000267028809,13028427.0,-0.003480173004963283,-1.3106736787526387,-0.48235703306443467,81.77087429436664,73.22546308353445,-0.11115178143847793,-0.22309410170790223,-0.37421246844077416,-0.1222699328690009,8.00007788846161,0.11900043487548828,0.13944951031614927,0.18605000972747732,-0.09584009388101933,0.4679401133359731,0.045104957923228994,0.32699506153172564,-0.17899487046575402,63.63632781096828,-5.539889479527858,0.14094505180424802,4,-0.05649995803833008,-0.24699974060058594,-0.3854997158050537,-0.27899980545043945,-0.7569999694824219,1,-0.049373777975566635,1.1101010542893717,8.333000183105469,-1.666682365130572,8.24899959564209,-1.4999867546158683,8.185999870300293,-0.049373777975566635
4709,2018-04-25,8.33899974822998,8.383999824523926,8.239999771118164,8.243000030517576,18899399.0,0.004214817898620327,-1.8235239119255762,-2.3414356159285883,73.61812657548448,74.14231640123741,-0.13354482040298343,-0.2244740952205042,-0.39372886193770995,-0.16402380245875037,7.193265177166716,0.14400005340576172,0.14891151187353913,0.19239985942840576,-0.05298806806633394,0.4377877869231446,0.06970589568103591,0.3150938231757756,-0.17127549099592088,78.09904002269913,11.499964597149912,0.12269396374736952,4,-0.09149980545043945,-0.2819995880126953,-0.39749956130981445,-0.31399965286254883,-0.7139997482299805,2,-0.05947953328396671,-1.3106736787526387,8.303999900817871,1.1101010542893717,8.333000183105469,-1.666682365130572,8.24899959564209,-0.05947953328396671
4710,2018-04-26,8.404999732971191,8.468000411987305,8.274999618530272,8.430000305175781,13733620.0,0.007914616468866154,2.8217681550794915,-0.26042339290503475,79.24943789947055,75.06020183852341,-0.18532912363894205,-0.26366803030087205,-0.43961305627118374,-0.23555246081780368,7.206280787946132,0.19300079345703303,0.15592125560303494,0.23279986381530726,-0.007976435898500611,0.47357616352911514,0.11241171395840333,0.3531880136722112,-0.20139132515629932,77.81669330682749,12.477656956921095,0.12038814985690373,4,-0.11949968338012695,-0.3099994659423828,-0.4634995460510254,-0.37999963760375977,-0.6749997138977051,3,-0.07471740660487292,-1.8235239119255762,8.33899974822998,-1.3106736787526387,8.303999900817871,1.1101010542893717,8.333000183105469,-0.07471740660487292
4711,2018-04-27,8.39799976348877,8.446999549865723,8.352999687194824,8.418000221252441,12412882.0,-0.0008328339922442085,1.4102802367095417,0.8,74.93799931846601,75.08333900478657,-0.157590887226144,-0.23683467381958323,-0.41174479927279783,-0.23349142192042294,6.895589888333889,0.09399986267089844,0.159467732273205,0.20549991130828893,-0.03972594644836036,0.4507257690649382,0.0828869824299634,0.32811284018661446,-0.15799999237060547,70.58807029916436,7.847808314379719,0.12261292887832484,4,-0.09649944305419922,-0.30299949645996094,-0.45499956607818604,-0.3729996681213379,-0.7109999656677246,4,-0.0846630132997711,2.8217681550794915,8.404999732971191,-1.8235239119255762,8.33899974822998,-1.3106736787526387,8.303999900817871,-0.0846630132997711
4712,2018-04-30,8.432999610900879,8.47599983215332,8.390000343322754,8.409999847412111,10493975.0,0.004167640914241932,-1.7301957341164715,-1.1499618539003498,77.11663189503938,75.0918332466685,-0.16617050313282888,-0.2529037575482356,-0.4255229635141333,-0.27345245203059676,7.195559099605342,0.0859994888305664,0.15790235314158707,0.22024977207183838,-0.0344836611335797,0.47498320527725646,0.09288305546912845,0.3476164886745483,-0.15799999237060725,81.77957197814632,21.35342077225029,0.12736671660270926,4,-0.11999988555908203,-0.3339996337890625,-0.48924946784973145,-0.40799951553344727,-0.6849994659423828,0,-0.09735558641360664,1.4102802367095417,8.39799976348877,2.8217681550794915,8.404999732971191,-1.8235239119255762,8.33899974822998,-0.09735558641360664
4713,2018-05-02,8.420000076293945,8.444000244140625,8.366000175476074,8.413000106811522,10553396.0,-0.0015415077916202113,1.8363503953391593,0.3043496288925832,79.66912187434502,75.89162103099774,-0.1250962703336409,-0.21742155104632843,-0.3957542408149841,-0.26533249318552166,7.073355905329875,0.07800006866455078,0.1549458998735851,0.18590023517608678,-0.06278877382344028,0.43458924417561295,0.06155573067632325,0.3102447396758503,-0.10480041503906357,76.27129602689683,15.807977517041884,0.12434450449976325,5,-0.10700035095214844,-0.3210000991821289,-0.5097498893737793,-0.39499998092651367,-0.6820001602172852,2,-0.09429930422550192,-1.7301957341164715,8.432999610900879,1.4102802367095417,8.39799976348877,2.8217681550794915,8.404999732971191,-0.09429930422550192
4714,2018-05-03,8.366999626159668,8.413999557495117,8.333000183105469,8.388999938964844,18490642.0,-0.006294590220194518,1.2499966886101435,-3.1429155313343524,69.45055774236982,76.00378019076285,-0.04500475431970763,-0.1376932489946121,-0.32541654143133947,-0.21750547306873536,6.335251107018331,0.08699989318847656,0.14971042607170837,0.11144981384277308,-0.10108124473310731,0.3239808724186535,0.005184284554832885,0.21771534313071328,0.10900020599365234,45.77109942874543,-14.125105772944337,0.10626552928794047,5,-0.03699970245361328,-0.26799964904785156,-0.44149959087371826,-0.34199953079223633,-0.7849998474121094,3,-0.09800403148823689,1.8363503953391593,8.420000076293945,-1.7301957341164715,8.432999610900879,1.4102802367095417,8.39799976348877,-0.09800403148823689
4715,2018-05-04,8.305999755859375,8.36400032043457,8.246999740600586,8.345999717712402,20032637.0,-0.007290531017782653,2.078915337608071,1.818154232953314,65.02056482629763,75.45251201495353,0.0388976965243657,-0.06797068664263861,-0.24884924713397716,-0.16320397650446594,6.344135245763677,0.11999988555908203,0.14191954609773028,0.042699956893921254,-0.16502870420782578,0.2504286179956683,-0.061164373656952264,0.14656428744479477,0.16714008331298835,25.764188502606988,-35.736772400417394,0.1038643305508733,5,0.04699993133544922,-0.17849993705749512,-0.37824976444244385,-0.28099966049194336,-0.6519999504089364,4,-0.0819888966862744,1.2499966886101435,8.366999626159668,1.8363503953391593,8.420000076293945,-1.7301957341164715,8.432999610900879,-0.0819888966862744
4716,2018-05-07,8.282999992370605,8.319999694824219,8.25100040435791,8.258999824523926,8247408.0,-0.002769054197544918,-2.4500500691431024,-0.6000047683761295,62.9482223087664,73.75350408162288,0.07512814105431431,-0.03553009674346441,-0.2097770234220313,-0.14710433246752785,6.561670854157987,0.0689992904663086,0.1412794877225796,0.012550210952758434,-0.18699193915558432,0.2120923610611012,-0.08722086410141294,0.11232128600692981,0.18109424285888664,15.720627675700888,-47.19426039183195,0.09977107505417106,5,0.07499980926513672,-0.15550017356872559,-0.3489999771118164,-0.25799989700317383,-0.6019997596740732,0,-0.06676324686785973,2.078915337608071,8.305999755859375,1.2499966886101435,8.366999626159668,1.8363503953391593,8.420000076293945,-0.06676324686785973
4717,2018-05-08,8.326999664306639,8.347999572753906,8.260000228881836,8.284999847412111,19571866.0,0.005312045391351106,1.0952316076294277,1.7499801319238764,65.68266916287766,71.96592573367965,0.03373542345883784,-0.07303570114492253,-0.24621057167921023,-0.1973073618767458,7.068906779805364,0.08799934387207031,0.14588064141799073,0.050049877166745915,-0.14788101570870715,0.24798077004219898,-0.04891556927098151,0.14901532360447334,0.12841079113769638,40.60899452969847,-24.52877252982649,0.09896544643772681,5,0.03100013732910334,-0.1684997081756574,-0.3929996490478498,-0.3019995689392072,-0.87499952316284,1,-0.0768583994579618,-2.4500500691431024,8.282999992370605,2.078915337608071,8.305999755859375,1.2499966886101435,8.366999626159668,-0.0768583994579618
4718,2018-05-09,8.336000442504883,8.336999893188478,8.251999855041504,8.300000190734862,11796831.0,0.0010809149226731485,3.473785920441387,0.8571525885559731,65.8088866917006,71.09823241325921,0.03324763115795548,-0.07484770890884462,-0.25031829269210526,-0.2093287094733327,7.56402566592768,0.08500003814697443,0.14522296139676527,0.05205063819885325,-0.143716761536421,0.2478180379341275,-0.04583306166878387,0.14993433806649037,0.1110735843457018,53.29389190917813,-13.190390532382835,0.09788369986763727,5,0.025499343872070312,-0.17750048637390137,-0.4002501964569092,-0.31100034713745117,-0.7870006561279306,2,-0.0705374599727947,1.0952316076294277,8.326999664306639,-2.4500500691431024,8.282999992370605,2.078915337608071,8.305999755859375,-0.0705374599727947
4719,2018-05-10,8.340000152587889,8.361000061035156,8.260000228881836,8.348999977111816,7805784.0,0.00047981164475618954,5.121203363870185,-0.24999337730804516,64.63880946639556,69.47482925402866,0.03286037094082772,-0.06891283243261803,-0.2515020087960895,-0.21560594135921285,8.205556246273662,0.10099983215332031,0.13110675108258363,0.04750032424926509,-0.1419638541104451,0.23696450260897528,-0.04723176493059,0.14223241342912019,0.09907090281269504,79.48713768706443,12.653475946014652,0.09473208917985554,5,0.021499633789064276,-0.1815001964569074,-0.3962500095367414,-0.3150000572204572,-0.893000125885008,3,-0.07218228123466264,3.473785920441387,8.336000442504883,1.0952316076294277,8.326999664306639,-2.4500500691431024,8.282999992370605,-0.07218228123466264
4720,2018-05-11,8.347999572753906,8.385000228881836,8.312999725341799,8.340999603271483,9238271.0,0.0009591630719016919,-1.285740236149028,-0.7777895517643757,60.50955800914799,67.87166910854889,0.01779669549665286,-0.06795232233321791,-0.2542777766875073,-0.22413504004654072,8.668404744240163,0.07200050354003729,0.11744147550870032,0.04759974479675222,-0.1369822447488982,0.23218173434240263,-0.0446912499760721,0.13989073956957654,0.083388630054678,72.38753389462596,6.587442887323277,0.09229099477282485,5,0.013500213623046875,-0.10149955749511719,-0.4139995574951172,-0.3229994773864746,-0.9479994773864737,4,-0.09175848505148565,5.121203363870185,8.340000152587889,3.473785920441387,8.336000442504883,1.0952316076294277,8.326999664306639,-0.09175848505148565
4721,2018-05-14,8.23900032043457,8.380000114440918,8.222999572753906,8.380000114440918,15197316.0,-0.013056930749623663,1.2269612915880392,-20.14291553133004,40.524176491851435,63.8058407304169,0.11384168506298309,0.049823378654958006,-0.14034331489143348,-0.11649627610896474,9.039152482012508,0.15700054168701172,0.10922819538506623,-0.06534953117370534,-0.2404168071786792,0.1097177448312685,-0.15288316917619227,0.02218410682878158,0.18501234388569365,9.876964737740625,-50.158610680151696,0.08753363800248663,5,0.09449958801269531,0.04949951171875,-0.2787501811981201,-0.21400022506713867,-0.8700003623962402,0,-0.07100382233669766,-1.285740236149028,8.347999572753906,5.121203363870185,8.340000152587889,3.473785920441387,8.336000442504883,-0.07100382233669766
4722,2018-05-15,8.052000045776367,8.180000305175781,8.01099967956543,8.178999900817871,26337306.0,-0.022696961692597606,1.620151256404001,0.9007095076733694,30.733908164143216,58.368594762616695,0.26944909232209646,0.24123740019918927,0.05100390753587192,0.06628591986865118,9.682761448845104,0.22800064086914062,0.08557286559044286,-0.24729981422424352,-0.4451004472513933,-0.04949918119709373,-0.3462001307378184,-0.14839949771066863,0.35995183304991585,10.962648660778033,-46.60911884690924,0.0989003165135748,5,0.16049957275390625,0.1914997100830078,-0.08324980735778809,-0.026999950408935547,-0.619999885559082,1,-0.04607548571419107,1.2269612915880392,8.23900032043457,-1.285740236149028,8.347999572753906,5.121203363870185,8.340000152587889,-0.04607548571419107
4723,2018-05-16,8.050999641418457,8.130000114440918,7.994999885559082,8.093000411987305,18718165.0,-0.00012424296475688212,1.3275866321371317,0.3307151063685993,26.774144921829333,53.62677111588997,0.23758706990119904,0.24652905457451268,0.060136628443133944,0.06254059527758749,10.472415058870915,0.13500022888183594,0.06438771059443305,-0.2430002212524407,-0.46145701511600556,-0.024543427388875827,-0.35222861818422224,-0.13377182432065915,0.32900047302246094,14.358899118463365,-38.938488746500525,0.1092283969317823,5,0.13900041580200195,0.18450021743774414,-0.0684995651245135,-0.03549957275390625,-0.6609997749328604,2,-0.07440063680950859,1.620151256404001,8.052000045776367,1.2269612915880392,8.23900032043457,-1.285740236149028,8.347999572753906,-0.07440063680950859
4724,2018-05-17,8.067000389099121,8.079999923706055,8.017999649047853,8.060000419616701,15089165.0,0.0019874237229309255,2.7577018669439997,-0.16666288231416493,20.350918874061392,48.663477121197054,0.1950699004678924,0.23493396040190717,0.04949471586639298,0.04290877258727299,11.549964765418236,0.06200027465820135,0.036476236562021924,-0.2221495151519779,-0.4564881145072768,0.012189084203320988,-0.33931881482962645,-0.10498021547432934,0.274499702453614,18.461651322304956,-30.42330185447,0.11716929967764918,5,0.12299966812133789,0.16849946975708008,-0.07025039196014582,-0.05150032043457031,-0.6110005378723136,3,-0.06421229425278563,1.3275866321371317,8.050999641418457,1.620151256404001,8.052000045776367,1.2269612915880392,8.23900032043457,-0.06421229425278563
4725,2018-05-18,7.96999979019165,8.104000091552733,7.945000171661378,8.074999809265138,35232166.0,-0.012024370178356114,-1.0516217155760266,-15.000068119895069,17.575775528295566,43.62209414558919,0.2675303240003899,0.3319414760860404,0.15016048862317177,0.13505466760924634,12.774571230028275,0.15899991989135476,0.0035381792656465905,-0.30835011005401647,-0.5796930917005181,-0.037007128407514855,-0.4440216008772673,-0.17267861923076566,0.33685028076171974,5.747039498564363,-38.72403805117098,0.13567149082325114,5,0.19500041007995605,0.24050021171569824,0.02974998950958252,0.02700042724609375,-0.6129999160766602,4,-0.06562105109869687,2.7577018669439997,8.067000389099121,1.3275866321371317,8.050999641418457,1.620151256404001,8.052000045776367,-0.06562105109869687
4726,2018-05-21,7.89300012588501,8.020000457763674,7.861000061035156,8.010000228881836,12946838.0,-0.00966118774575142,1.3211641740134912,1.1142864927952,11.538505951293331,37.606076010968714,0.3166945293375232,0.40148754395218944,0.2315535675600735,0.20842704172083515,13.825072947816624,0.1590003967285174,-0.025651900253752302,-0.3675498008728031,-0.6890674330709885,-0.04603216867461679,-0.5283086169718967,-0.2067909847737095,0.37042795715332133,10.031360614177748,-28.492722449261095,0.16075881609909298,5,0.23000001907348633,0.2754998207092285,0.12224972248077393,0.10400009155273438,-0.5420002937316895,0,-0.06246041082664988,-1.0516217155760266,7.96999979019165,2.7577018669439997,8.067000389099121,1.3275866321371317,8.050999641418457,-0.06246041082664988
4727,2018-05-22,7.951000213623048,7.96999979019165,7.861999988555907,7.90500020980835,15136264.0,0.0073482942877229895,1.5714496562764533,-0.3931620796602716,18.60780275939736,32.361511129601695,0.22322441006402105,0.3303382307524112,0.1734566740212946,0.1474354151633177,14.56645561682864,0.10799980163574308,-0.04949073245973068,-0.2904497146606433,-0.6381641554369724,0.05726472611568667,-0.4643069350488078,-0.11659249427247875,0.256087946334838,33.45729915232939,-0.2799524840151548,0.17385722038816487,5,0.17199993133544833,0.21749973297119052,0.06424963474273593,0.002999782562254971,-0.6000003814697275,1,-0.07319837000979235,1.3211641740134912,7.89300012588501,-1.0516217155760266,7.96999979019165,2.7577018669439997,8.067000389099121,-0.07319837000979235
4728,2018-05-23,7.894000053405763,7.920000076293945,7.822000026702881,7.9099998474121085,12206091.0,-0.007168929529095314,4.444409123420488,-0.34782157998938135,18.50870052737791,27.235943469710833,0.23572199681479855,0.37423451560162935,0.22631068796762488,0.20170493967931247,15.11579010697096,0.1290001869201669,-0.07426883626186687,-0.32694988250732404,-0.7060636000077531,0.05216383499310506,-0.5165067412575377,-0.13739302375711038,0.2646357727029409,25.53191849130158,-6.40705902891435,0.18955685875021439,5,0.2095000743865958,0.254999876022338,0.12124979496002108,0.029000282287598544,-0.6080002784729013,2,-0.05852544844982033,1.5714496562764533,7.951000213623048,1.3211641740134912,7.89300012588501,-1.0516217155760266,7.96999979019165,-0.05852544844982033
4729,2018-05-24,7.842999935150146,7.925000190734862,7.821000099182129,7.914000034332275,17683102.0,-0.00646061792634689,1.2365512008039778,4.43756333075098,18.758474148177243,22.596934151825195,0.23334767525503697,0.4070394343338579,0.2720029696833892,0.2507678326188012,15.963716546338155,0.10400009155273349,-0.10887514292384992,-0.35315001010894864,-0.7633653336559627,0.05706531343806631,-0.5582576718824557,-0.1480423483354416,0.26177416305362566,7.773793837848138,-23.915748987772226,0.20510766177350728,5,0.25750017166137784,0.305500030517579,0.2162499427795419,0.047500133514405185,-0.564000129699707,3,-0.05775852000639814,4.444409123420488,7.894000053405763,1.5714496562764533,7.951000213623048,1.3211641740134912,7.89300012588501,-0.05775852000639814
4730,2018-05-25,7.776999950408935,7.874000072479247,7.677000045776367,7.874000072479247,20217178.0,-0.008415145389128131,3.0618511090136673,1.3661969939152807,17.72962511761267,20.064206221354222,0.23449296388494378,0.44646967659171555,0.3364932695211609,0.31337330668630603,16.569398624060696,0.19700002670287997,-0.1495070550030988,-0.38775000572204643,-0.8258471358935529,0.05034712444946088,-0.6067985708077996,-0.16870144063629322,0.2766948279709416,29.154456128253344,-4.3668827708013325,0.2190485650857536,5,0.15150022506713956,0.2994999885559091,0.30324983596801847,0.0729999542236337,-0.5299997329711905,4,-0.0412755691435035,1.2365512008039778,7.842999935150146,4.444409123420488,7.894000053405763,1.5714496562764533,7.951000213623048,-0.0412755691435035
4731,2018-05-28,7.686999797821045,7.8369998931884775,7.670000076293945,7.815999984741211,11701689.0,-0.0115726055242108,-1.0490821595214175,1.329897160610351,11.445854080024901,17.921089100896634,0.265921954268741,0.5064376875127596,0.4230363634937788,0.3998203129880462,17.219358490565334,0.16699981689453214,-0.19580575815097667,-0.44220016002654994,-0.9146466252823462,0.030246305229247206,-0.6784233926544481,-0.2059769273986518,0.29135603403812915,5.666579246437626,-25.844602668597545,0.23622323262789854,5,0.21300029754638672,0.3860001564025879,0.3937499523162842,0.16300010681152344,-0.2819995880126953,0,-0.04292961264284101,3.0618511090136673,7.776999950408935,1.2365512008039778,7.842999935150146,4.444409123420488,7.894000053405763,-0.04292961264284101
4732,2018-05-29,7.611999988555907,7.660999774932861,7.510000228881836,7.660999774932861,34145187.0,-0.009756707589142488,5.163273647333593,0.37984275485800945,9.598206326711079,16.012651479216828,0.3039027069933109,0.544703846005123,0.49405544146305136,0.46873502593604943,17.950659757002914,0.17699956893920898,-0.24610488529959618,-0.47614998817443865,-0.9791361148170532,0.026836138468175896,-0.7276430514957459,-0.22465692485313138,0.30468469219022065,24.578257602393446,-4.004987384254299,0.2514930633213074,5,0.19500017166137695,0.3810000419616708,0.4902498722076425,0.25950002670288175,-0.0240001678466788,1,-0.03428798696728608,-1.0490821595214175,7.686999797821045,3.0618511090136673,7.776999950408935,1.2365512008039778,7.842999935150146,-0.03428798696728608
4733,2018-05-30,7.625999927520753,7.678999900817871,7.565000057220459,7.639999866485597,69866358.0,0.0018391932456507387,1.4782572639915892,0.28571428571428054,10.596040780602308,14.92877613549915,0.24951592547715506,0.4934699104126876,0.4714486441313026,0.44766369653251825,18.885122885522936,0.11399984359741211,-0.28072097445616784,-0.4224500417709338,-0.9402719629323331,0.09537187939046454,-0.6813610023516334,-0.1635390811902342,0.2109999656677246,27.951737181122578,5.567590756830871,0.25891096058069935,5,0.18100023269653143,0.3670001029968253,0.5027501583099356,0.2720003128051749,0.03700017929076971,2,-0.03606085732770736,5.163273647333593,7.611999988555907,-1.0490821595214175,7.686999797821045,3.0618511090136673,7.776999950408935,-0.03606085732770736
4734,2018-05-31,7.546999931335449,7.664999961853027,7.453999996185303,7.653999805450439,26886031.0,-0.010359296739593238,2.2713125570632786,7.6428814713895825,9.007233078890565,13.976715863343038,0.2760236256612778,0.5353346450577998,0.5433253715454889,0.5188695238781982,20.339566130888702,0.2109999656677246,-0.2968225569768119,-0.46045005321502686,-1.001408482665214,0.08050837623516038,-0.7309292679401196,-0.18997083848993324,0.22460002899170028,22.142837680119573,5.832468658116586,0.2704792147250934,5,0.19000029563903897,0.4179999828338623,0.6052501201629639,0.3745002746582031,0.16300010681152344,3,-0.0345832991622147,1.4782572639915892,7.625999927520753,5.163273647333593,7.611999988555907,-1.0490821595214175,7.686999797821045,-0.0345832991622147
4735,2018-06-01,7.625,7.693999767303468,7.568999767303468,7.607999801635742,23501796.0,0.010335241735022649,-1.631571550469356,-0.15888054546670066,17.547620607789852,14.64439526962043,0.16085438806778107,0.42551633372487885,0.4630557466577798,0.43340181943864664,22.54377672289372,0.14699983596801847,-0.3112500820255608,-0.3483999967575073,-0.8959243961615186,0.1991244026465031,-0.622162196459513,-0.07463779705550166,0.08307996749878033,44.64753258491864,26.386418702247628,0.2737621997020052,6,0.08699989318847656,0.3399999141693115,0.5272500514984131,0.29650020599365234,0.07999992370605469,4,-0.0453770746950245,2.2713125570632786,7.546999931335449,1.4782572639915892,7.625999927520753,5.163273647333593,7.611999988555907,-0.0453770746950245
4736,2018-06-04,7.730000019073486,7.818999767303468,7.6620001792907715,7.683000087738037,56876463.0,0.013770494304719438,-2.5280906100318448,2.764669583754067,31.365776958767583,16.061947958439347,0.033862239363777746,0.29193014068376044,0.35899048297075353,0.32304966902350074,24.402064764085225,0.19399976730346769,-0.32369937153175776,-0.21574997901916504,-0.7532040242630167,0.3217040662246875,-0.48447700164109087,0.05297704360276079,-0.2760000228881836,75.6164920439995,54.10101660648797,0.26872702262192627,6,-0.04049992561340332,0.2349998950958252,0.4602501392364502,0.22950029373168945,-0.06099987030029386,0,-0.062483803420951944,-1.631571550469356,7.625,2.2713125570632786,7.546999931335449,1.4782572639915892,7.625999927520753,-0.062483803420951944
4737,2018-06-05,7.686999797821045,7.742000102996826,7.653999805450439,7.702000141143799,46249377.0,-0.005562771170289804,-1.172838052628455,-0.31915670718097516,29.911743173635386,17.3289526969124,0.039644879756200346,0.2999008478351328,0.4055721328226056,0.3618942886381191,26.141632884006793,0.0880002975463876,-0.3263680414921133,-0.22675020694732684,-0.744476086002221,0.29097567210756736,-0.4856131464747744,0.032112732580120706,-0.22569980621337926,63.83560212159993,39.70406243750522,0.2588629395274472,6,0.002500295639038086,0.2780001163482666,0.5112504959106445,0.27250051498413086,-0.08699989318847745,1,-0.03668526023542118,-2.5280906100318448,7.730000019073486,-1.631571550469356,7.625,2.2713125570632786,7.546999931335449,-0.03668526023542118
4738,2018-06-06,7.748000144958496,7.769999980926514,7.630000114440918,7.685999870300293,200175096.0,0.007935520845823607,1.6415082456882204,-4.133257041134211,33.22818861268145,18.936698748523977,-0.04944295048885916,0.20299815600756865,0.35041882944076264,0.29674748873854995,27.952661886980607,0.1399998664855957,-0.315938910974527,-0.13634984493255597,-0.6186864328302448,0.3459867429651329,-0.37751813888140084,0.104818449016288,-0.27954615783691406,80.54803647479926,53.398413663212956,0.2411682939488442,6,-0.0840001106262207,0.20099997520446777,0.45799970626831055,0.2154998779296875,-0.1660003662109375,2,-0.020650531912209336,-1.172838052628455,7.686999797821045,-2.5280906100318448,7.730000019073486,-1.631571550469356,7.625,-0.020650531912209336
4739,2018-06-07,7.73799991607666,7.8369998931884775,7.734000205993652,7.789999961853027,99488160.0,-0.0012906851696876664,-2.4333534666370262,-0.8387067003014828,36.574093748085694,21.030528596354312,-0.06247300763642727,0.17453405322058835,0.3669474606847025,0.30167072594329625,29.421754216130335,0.1029996871948251,-0.31548166499451114,-0.11625006198883092,-0.5517200037201899,0.3192198797425281,-0.3339850328545104,0.10148490887684858,-0.2625350133514406,63.05972738449571,31.83124740871914,0.21773497086567964,6,-0.09249997138977051,0.1959998607635498,0.4679999351501465,0.22550010681152344,-0.17299985885620117,3,-0.00969240243972036,1.6415082456882204,7.748000144958496,-1.172838052628455,7.686999797821045,-2.5280906100318448,7.730000019073486,-0.00969240243972036
4740,2018-06-08,7.581999778747559,7.703999996185303,7.558000087738037,7.702000141143799,118502274.0,-0.02016026609214505,1.354835856595154,2.307697245350842,33.51007803836647,23.48210903617004,0.07035615793307048,0.2848072222076521,0.5237036399863122,0.4505973378179551,31.081793439004525,0.17999982833862305,-0.3157924238769443,-0.23395020961761492,-0.6183172375514108,0.15041681831618003,-0.4261337235845133,-0.041766695650717445,-0.09207347640380892,8.602045786653651,-24.26229112288004,0.19218351396689762,6,0.06350016593933105,0.33750033378601074,0.632500171661377,0.42600011825561523,-0.06399965286254883,4,0.01688212386370691,-2.4333534666370262,7.73799991607666,1.6415082456882204,7.748000144958496,-1.172838052628455,7.686999797821045,0.01688212386370691
4741,2018-06-11,7.653999805450439,7.685999870300293,7.605000019073486,7.638000011444093,84266577.0,0.009496178950663792,1.0249982118589513,-0.13333121406346,34.48275690254543,26.24705910015164,-0.007618342461205074,0.17574376302558203,0.4501203363535522,0.37281271249422954,33.73339350369386,0.10400009155273438,-0.31249306730102244,-0.1327001571655284,-0.46733288779113114,0.20193257346007432,-0.30001652247832933,0.03461620814727251,-0.1501905594728994,34.40852496560404,1.5523065665664078,0.16731636531280122,6,-0.008499860763548917,0.26550030708313077,0.5862499475479135,0.3640000820159921,-0.20799970626830966,0,0.006663198269132309,1.354835856595154,7.581999778747559,-2.4333534666370262,7.73799991607666,1.6415082456882204,7.748000144958496,0.006663198269132309
4742,2018-06-12,7.681000232696532,7.710999965667725,7.625,7.699999809265138,23265406.0,0.0035276231947205527,3.1951315957805613,-1.1874888239854606,38.51135482749269,29.348760660917236,-0.026598942574632467,0.1259830736697971,0.42065717785682377,0.3407965837295057,34.858110744365604,0.08599996566772461,-0.3016259363797813,-0.08714973926544278,-0.4003024047895929,0.22600292625870821,-0.24372607202751784,0.06942659349663227,-0.16386336083055575,44.086104203518566,9.877787839614712,0.1565763327620754,6,-0.035500288009642667,0.23849987983703702,0.5617495775222787,0.34949970245361417,-0.21900033950805486,1,-0.0015623074547319593,1.0249982118589513,7.653999805450439,1.354835856595154,7.581999778747559,-2.4333534666370262,7.73799991607666,-0.0015623074547319593
4743,2018-06-13,7.452000141143799,7.565000057220459,7.434000015258789,7.561999797821045,154161769.0,-0.029813837340861515,1.2586179964648334,5.789584640481326,32.30772483813455,31.93770418972212,0.19570402022850786,0.3244409735281586,0.645611083223443,0.5627118380825209,36.24219068109641,0.24700021743774325,-0.28136187657786316,-0.2861998558044432,-0.6000263487961686,0.0276266371872822,-0.4431131023003063,-0.12928660930858005,0.3849997520446786,4.466533830600876,-31.718841005458405,0.15691324649586277,6,0.18349981307983398,0.45749998092651367,0.806249737739563,0.5784997940063477,-0.05500030517578125,2,0.0198604080361775,3.1951315957805613,7.681000232696532,1.0249982118589513,7.653999805450439,1.354835856595154,7.581999778747559,0.0198604080361775
4744,2018-06-14,7.548999786376952,7.559999942779541,7.415999889373778,7.422999858856201,87913561.0,0.013016591974764014,-1.0571455819292035,-1.14545746165783,39.96479131888579,34.42850093539944,0.11065437698783054,0.19673073796249785,0.5473820526889766,0.4565807094340544,37.72602884533624,0.1440000534057626,-0.24723115245663507,-0.1633001804351819,-0.4469175513575232,0.12031719048715939,-0.30510886589635255,-0.02149149497401126,0.279940109252931,45.084699188568706,7.679077219137653,0.14180868546117073,6,0.07750010490417569,0.3515002727508554,0.711000084877015,0.49700021743774503,-0.14499998092651367,3,0.004371439038872271,1.2586179964648334,7.452000141143799,3.1951315957805613,7.681000232696532,1.0249982118589513,7.653999805450439,0.004371439038872271
4745,2018-06-15,7.447000026702881,7.559999942779541,7.415999889373778,7.5370001792907715,162499525.0,-0.013511691953964844,1.1176528336816254,-0.7142873361817482,39.54705482627023,35.33753180956641,0.20646113441480285,0.2714574574384443,0.6400751622668217,0.547869001012895,38.81753287973778,0.1440000534057626,-0.2161140798445489,-0.2391499519348148,-0.5191434796021355,0.040843575732505855,-0.37914671576847514,-0.09915318810115448,0.36542226867675787,10.508518410759006,-29.634941169925217,0.13999676383366014,6,0.17949986457824707,0.45350003242492676,0.8129998445510864,0.6519999504089355,-0.06300020217895508,4,0.015845310876119623,-1.0571455819292035,7.548999786376952,1.2586179964648334,7.452000141143799,3.1951315957805613,7.681000232696532,0.015845310876119623
4746,2018-06-18,7.4000000953674325,7.528999805450439,7.363999843597412,7.434000015258789,95555453.0,-0.006311257038662532,-2.113194391337776,0.37777624719195385,40.53572614581334,36.51797436203063,0.2254346965152072,0.2947408410925467,0.6773850240352628,0.5845737622597111,39.554278442419665,0.16499996185302646,-0.17351067493143546,-0.2614998817443839,-0.5514454681345793,0.02844570464581153,-0.406472674939482,-0.11652708854928573,0.39656530377197186,10.374708675959976,-30.426594925920003,0.14497279319509773,6,0.2004997730255118,0.4719998836517325,0.9039998054504386,0.6989998817443839,-0.012000083923339844,0,0.015945949864439646,1.1176528336816254,7.447000026702881,-1.0571455819292035,7.548999786376952,1.2586179964648334,7.452000141143799,0.015945949864439646
4747,2018-06-19,7.36899995803833,7.394000053405763,7.289999961853027,7.3400001525878915,46726100.0,-0.0041892076931876465,1.6329138373320895,-0.8529374640618168,38.69834059142844,37.125769026335846,0.23086024071474398,0.295029694333377,0.6962975433267324,0.605217485721381,40.431549464744535,0.11000013351440519,-0.14796869195171425,-0.2634000062942503,-0.5477773552745289,0.020977342686028244,-0.4055886807843896,-0.12121133180411103,0.40161150776855514,28.727261377764137,-13.133516802799079,0.14218867449013933,6,0.19449996948242188,0.3660001754760742,0.9419999122619629,0.7300000190734863,0.0019998550415039062,1,0.010449198206305521,-2.113194391337776,7.4000000953674325,1.1176528336816254,7.447000026702881,-1.0571455819292035,7.548999786376952,0.010449198206305521
4748,2018-06-20,7.432000160217285,7.515999794006348,7.4099998474121085,7.420000076293945,30823954.0,0.008549355752164534,-5.624884517955283,0.4137987733693009,44.87066710337697,38.0476105102571,0.1322265737098407,0.20621574888598992,0.6217247906771277,0.5306211626310624,40.70231060952889,0.14699983596801758,-0.1472325398566987,-0.17729980945587176,-0.44687571175745155,0.09227609284570804,-0.3120877606066621,-0.04251185830508142,0.30016238527329175,52.59266977611611,7.8974136481213435,0.1347879511507899,6,0.06849980354309082,0.2779998779296875,0.7959995269775391,0.6669998168945312,0.19700002670288086,2,0.004036562476381178,1.6329138373320895,7.36899995803833,-2.113194391337776,7.4000000953674325,1.1176528336816254,7.447000026702881,0.004036562476381178
4749,2018-06-21,7.389999866485597,7.480999946594237,7.355000019073486,7.440999984741211,14927238.0,-0.005651277290938728,-1.0826466473566876,-4.249980131923951,39.17051541851962,38.676547996940776,0.1337355165361247,0.2240241607748059,0.6522963235772403,0.5610146619489829,41.13293130684662,0.12599992752075106,-0.14278885657508233,-0.19665009975433279,-0.45959073824896723,0.06629053874030166,-0.32812041900164957,-0.065179780507016,0.30678967231397625,37.037004332154524,-7.347684650895012,0.1314703192473172,6,0.11050009727477939,0.3070001602172834,0.8227500915527335,0.7090001106262198,0.2760000228881818,3,0.000947221868591086,-5.624884517955283,7.432000160217285,1.6329138373320895,7.36899995803833,-2.113194391337776,7.4000000953674325,0.000947221868591086
4750,2018-06-22,7.4559998512268075,7.467999935150146,7.383999824523926,7.383999824523926,10584365.0,0.008930985917946721,-1.333335540911926,-1.41176195596283,36.90249559632826,38.94540785180554,0.05362174817865828,0.13991618660381633,0.5747218739113356,0.48586133573120094,40.83130069166319,0.08400011062621981,-0.1454300355063145,-0.11460011005401505,-0.3676192418095132,0.13841902170148312,-0.24110967593176458,0.011909455823734483,0.20824652141704192,69.45606611082245,27.823121691552885,0.12650956587774928,6,0.04450011253356845,0.24100017547607244,0.7567501068115225,0.6430001258850089,0.2540001869201651,4,-0.006974255205733804,-1.0826466473566876,7.389999866485597,-5.624884517955283,7.432000160217285,1.6329138373320895,7.36899995803833,-0.006974255205733804
4751,2018-06-25,7.35699987411499,7.441999912261963,7.35699987411499,7.4099998474121085,14856767.0,-0.013277894190881434,-2.2075502253731476,-0.736110467233993,35.02724286302754,38.5582843001983,0.11852609843648931,0.22443255769066361,0.6617254863460627,0.5764923689977683,40.52389271287447,0.0989999771118173,-0.15708511164942518,-0.1971000909805296,-0.46096601096796697,0.06676582900690775,-0.32903305097424873,-0.06516713098681048,0.2773067856655933,29.64600089459781,-8.799304070765437,0.13193295999371876,6,0.07050013542175293,0.29800033569336026,0.8307502269744873,0.7420001029968262,0.3340001106262207,0,0.003669967496388482,-1.333335540911926,7.4559998512268075,-1.0826466473566876,7.389999866485597,-5.624884517955283,7.432000160217285,0.003669967496388482
4752,2018-06-26,7.35099983215332,7.492000102996826,7.326000213623048,7.4099998474121085,18416045.0,-0.0008155555340948473,-2.0458904229443697,1.1132083959369874,31.04107081048579,38.417544963792885,0.0813473752700613,0.22121854460813672,0.655637768030422,0.5748977856497355,39.34588646688921,0.1659998893737784,-0.15387352469444604,-0.1900501251220703,-0.4673343266283938,0.08723407638425318,-0.3286922258752316,-0.05140802436890901,0.25576229179305887,13.15772302225037,-19.137265324251825,0.1386421007531617,6,0.07400012016296387,0.27900004386901855,0.7947502136230469,0.7480001449584961,0.309999942779541,1,0.00503335330371435,-2.2075502253731476,7.35699987411499,-1.333335540911926,7.4559998512268075,-1.0826466473566876,7.389999866485597,0.00503335330371435
4753,2018-06-27,7.35099983215332,7.422999858856201,7.23199987411499,7.329999923706055,16313563.0,0.0,1.3151518654451926,-0.35593055959655273,31.340412774261594,37.45928068105687,0.07321294046344029,0.2103443461253791,0.6431718419834755,0.5695412868503702,38.47494581645511,0.19099998474121094,-0.15817718032730888,-0.1763001203536989,-0.4629623312223252,0.1103620905149274,-0.3196312257880125,-0.03296901491938531,0.23042131882559058,45.76917433884752,16.64835865423245,0.14333110543431324,6,0.04500007629394531,0.22750020027160645,0.7947502136230469,0.7480001449584961,0.24500036239623935,2,0.002720715737066559,-2.0458904229443697,7.35099983215332,-2.2075502253731476,7.35699987411499,-1.333335540911926,7.4559998512268075,0.002720715737066559
4754,2018-06-28,7.285999774932861,7.377999782562256,7.250999927520753,7.310999870300293,12786991.0,-0.008842342362211486,-1.673687063630326,-1.1904859218891917,34.35518902851791,36.88240670352883,0.10838053622540489,0.2685574379802782,0.6944679819586899,0.6312593362608263,37.142000279254006,0.12699985504150302,-0.1734467928238974,-0.22825016975402868,-0.5342477419373264,0.07774740242926903,-0.38124895584567753,-0.07525138366237982,0.2604792483596574,20.769174338847524,-10.49491318614314,0.15299878609164866,6,0.09450006484985352,0.29250025749206543,0.8402502536773682,0.8130002021789551,0.3360004425048828,3,0.047076643231225734,1.3151518654451926,7.35099983215332,-2.0458904229443697,7.35099983215332,-2.2075502253731476,7.35699987411499,0.047076643231225734
4755,2018-06-29,7.278999805450439,7.385000228881836,7.2750000953674325,7.36899995803833,17609659.0,-0.0009607424785416097,-1.2449104710004117,3.599992370634608,28.717379161633048,35.56925703861991,0.09950785928662054,0.2617256778427288,0.6866909045033225,0.6381286401562773,36.048332445121034,0.11000013351440341,-0.1621030282308107,-0.2179501295089734,-0.536451617200254,0.1005513581823072,-0.3772008733546137,-0.058699385663333103,0.23603130292432706,18.0768807541353,-12.261137323404448,0.1592507438456404,6,0.09500002861023038,0.2740001678466806,0.8455002307891855,0.8200001716613778,0.3359999656677255,4,0.053166656720275984,-1.673687063630326,7.285999774932861,1.3151518654451926,7.35099983215332,-2.0458904229443697,7.35099983215332,0.053166656720275984
4756,2018-07-02,7.247000217437744,7.276999950408935,7.1599998474121085,7.23199987411499,10360337.0,-0.00439615178842756,2.1200106811795814,-0.1666701987877744,25.507890958173917,34.10365152381385,0.12015794286479053,0.2695023321784591,0.7012059566981304,0.6667444612284275,36.41614561764934,0.11899995803833008,-0.16981270420500127,-0.2257997274398802,-0.5431417372178329,0.09154228233807249,-0.38447073232885653,-0.06712872255090385,0.2397277675110443,26.204910557195475,-2.295170644963129,0.15867100488897654,7,0.09099960327148438,0.25149965286254883,0.7554998397827148,0.8294997215270996,0.4089999198913583,0,0.06388847893162164,-1.2449104710004117,7.278999805450439,-1.673687063630326,7.285999774932861,1.3151518654451926,7.35099983215332,0.06388847893162164
4757,2018-07-03,7.40500020980835,7.407000064849853,7.267000198364258,7.271999835968018,13612973.0,0.021802123310335375,1.0437924193380108,8.86648865153538,47.11656714514228,34.35319597289888,-0.035982306977796696,0.09411787864252119,0.5244889046620536,0.5099015900139898,36.31278279136608,0.1599998474121085,-0.1663413647686145,-0.05369975566864049,-0.35565559306339445,0.24825608172611346,-0.20467767436601747,0.09727816302873649,0.042520398636037626,93.15602727580952,59.070576184001894,0.15097791869737712,7,-0.07900023460388184,0.09349966049194336,0.5814998149871826,0.6679997444152832,0.22499990463256836,1,0.0386225208412605,2.1200106811795814,7.247000217437744,-1.2449104710004117,7.278999805450439,-1.673687063630326,7.285999774932861,0.0386225208412605
4758,2018-07-04,7.5879998207092285,7.6500000953674325,7.380000114440918,7.385000228881836,26232212.0,0.024712978489654258,-1.5352132225040547,1.5263084303138512,52.16426492683647,35.796945918267426,-0.2173867981219164,-0.10696743296223232,0.3254477091510317,0.331274584142383,35.83793621202059,0.26999998092651456,-0.15645888309113687,0.1372998714447018,-0.1398419923901173,0.4144417352795209,-0.0012710604727077524,0.27587080336211134,-0.42799997329712003,87.34688912568532,52.395119434208986,0.13857093191740963,7,-0.182999849319458,-0.08949995040893555,0.3120002746582031,0.4050002098083496,0.006000041961669034,2,0.009620447541972998,1.0437924193380108,7.40500020980835,2.1200106811795814,7.247000217437744,-1.2449104710004117,7.278999805450439,0.009620447541972998
4759,2018-07-05,7.6630001068115225,7.686999797821045,7.577000141143799,7.581999778747559,16786429.0,0.009884065349817561,-1.417585411863341,0.39901719670863817,62.35698296316621,38.625222292360526,-0.2789210719539268,-0.1980275873171049,0.23381828327220777,0.2599298769016798,35.914617177554085,0.1099996566772461,-0.13856681447685126,0.21605014801025302,-0.04636174103021151,0.47846203705071755,0.08484420349002075,0.3472560925304853,-0.4932002544403078,95.44597850703795,55.03107203861589,0.13120594452023213,7,-0.2395002841949454,-0.16450023651122958,0.2369999885559091,0.3299999237060556,-0.19300031661987216,3,-0.008743300447354496,-1.5352132225040547,7.5879998207092285,1.0437924193380108,7.40500020980835,2.1200106811795814,7.247000217437744,-0.008743300447354496
4760,2018-07-06,7.710000038146973,7.71999979019165,7.644999980926514,7.679999828338622,14496268.0,0.006133359086563539,2.000009536797734,0.37037146052865455,67.73454903156775,42.25936742219833,-0.319724496312646,-0.24764317307058903,0.16826479632907976,0.21865232738559648,35.02363440818548,0.07499980926513672,-0.1319324021310173,0.25665006637573207,-0.025157140856220117,0.5384572736076843,0.11574646275975642,0.3975536699917077,-0.5195121879577647,98.21432980956314,51.768875042452564,0.14090360361597595,7,-0.2700002193450928,-0.2115001678466797,0.14100003242492676,0.25499987602233887,-0.2569999694824219,4,-0.011413725067941582,-1.417585411863341,7.6630001068115225,-1.5352132225040547,7.5879998207092285,1.0437924193380108,7.40500020980835,-0.011413725067941582
4761,2018-07-09,7.704999923706055,7.791999816894531,7.697000026702881,7.75,11247196.0,-0.0006485232705809585,-2.114753842064944,-1.4999920527695654,69.81131757184187,46.56717261790455,-0.29074416802270875,-0.25152201795043183,0.15449638373491403,0.22961141609089264,34.24231323209351,0.09499979019165039,-0.11369105760701004,0.24909994602203334,-0.04114857786109205,0.5393484699051587,0.10397568408047064,0.39422420796359603,-0.4827413571167005,83.42857973268035,33.30674091482253,0.14512426194156286,7,-0.22900009155273438,-0.20650005340576172,0.13349997997283936,0.25999999046325684,-0.2709999084472656,0,-0.011680746720189594,2.000009536797734,7.710000038146973,-1.417585411863341,7.6630001068115225,-1.5352132225040547,7.5879998207092285,-0.011680746720189594
4762,2018-07-10,7.6690001487731925,7.722000122070312,7.620999813079834,7.701000213623048,10919704.0,-0.004672261556045054,1.7297424430855695,0.7111113465858913,64.43362348200469,50.244196029876015,-0.22897105739967305,-0.22816551939315755,0.16979402241358876,0.27118181993779356,33.50579609179877,0.10100030899047763,-0.09757896051595338,0.21370017528533847,-0.07463235740580121,0.5020327079764781,0.06953390893976863,0.3578664416309083,-0.40116228215942407,70.14569006025259,19.496319251952023,0.1441662663455699,7,-0.19300031661987216,-0.1705002784728995,0.1582498550415048,0.29599976539611905,-0.29699993133544833,1,-0.0016951377222452768,-2.114753842064944,7.704999923706055,2.000009536797734,7.710000038146973,-1.417585411863341,7.6630001068115225,-0.0016951377222452768
4763,2018-07-11,7.5999999046325675,7.706999778747559,7.5939998626708975,7.639999866485597,17555623.0,-0.008997293363159353,-3.346146792355826,1.249996274717237,62.382083959369716,53.35829546663732,-0.13514796743548718,-0.15548056919709108,0.217282586202459,0.3430608382070668,31.92811929509114,0.11299991607666104,-0.07075541851448452,0.1372999429702748,-0.15818407364921416,0.4327839595897638,-0.010442065339469231,0.28504195128001886,-0.2902290819963378,10.697580546788473,-39.95216703790088,0.1477420083097444,7,-0.12400007247924716,-0.1015000343322745,0.2272500991821298,0.36500000953674405,-0.21099996566772372,2,0.003947396076947829,1.7297424430855695,7.6690001487731925,-2.114753842064944,7.704999923706055,2.000009536797734,7.710000038146973,0.003947396076947829
4764,2018-07-12,7.581999778747559,7.639999866485597,7.551000118255615,7.636000156402588,10444393.0,-0.002368437646168564,1.8709689824107507,1.3500107288462315,57.87499828636578,56.598030924940964,-0.07905853479584835,-0.14217056406199635,0.21482696878117302,0.364279440482596,30.28968434395222,0.08899974822998136,-0.037603869472283336,0.1176498174667362,-0.18022216351432174,0.41552179844779413,-0.03128617302379233,0.2665858079572647,-0.23365063657066454,12.862945749317884,-33.94526399797621,0.14893599049052877,7,-0.10599994659423828,-0.08349990844726562,0.22450029850006104,0.38300013542175293,-0.2689995765686035,3,0.0015827069735578903,-3.346146792355826,7.5999999046325675,1.7297424430855695,7.6690001487731925,-2.114753842064944,7.704999923706055,0.0015827069735578903
4765,2018-07-13,7.565000057220459,7.639999866485597,7.548999786376952,7.60699987411499,15375905.0,-0.002242115803636646,-1.4594497068109948,0.7777689475217887,64.48470334463664,60.92878785677015,-0.01924735756131213,-0.12213946190143776,0.21271816464406523,0.3837289111513007,28.567241049251095,0.09100008010864435,-0.003088065652332439,0.09475009441375715,-0.20633212105052134,0.39583230987803564,-0.0557910133183821,0.2452912021458964,-0.1811588610661543,6.584472771228422,-40.6433620855887,0.15054110773213925,7,-0.03550004959106445,-0.08900022506713867,0.22474980354309082,0.39999985694885254,-0.24000024795532138,4,-0.012557867324552774,1.8709689824107507,7.581999778747559,-3.346146792355826,7.5999999046325675,1.7297424430855695,7.6690001487731925,-0.012557867324552774
4766,2018-07-16,7.51800012588501,7.581999778747559,7.47100019454956,7.565999984741211,11670197.0,-0.006212813083932511,1.7750087917459139,1.1428587647593098,61.001346327942365,62.4715410993035,0.07849066122007109,-0.06940439566523171,0.24041091516252422,0.43315369876517273,26.710318997264192,0.11099958419799894,0.03223060972367087,0.04185016155242938,-0.25805814410669825,0.341758467211557,-0.10810399127713488,0.19180431438199363,-0.10150624007148679,18.725077652289077,-31.456950934147766,0.1499541528295638,7,0.06799983978271484,-0.04200029373168945,0.2644999027252197,0.44699978828430176,-0.1770000457763672,0,-0.008645923933501831,-1.4594497068109948,7.565000057220459,1.8709689824107507,7.581999778747559,-3.346146792355826,7.5999999046325675,-0.008645923933501831
4767,2018-07-17,7.446000099182129,7.517000198364258,7.3520002365112305,7.517000198364258,16610297.0,-0.009577018555104733,3.6478797566119088,1.4791730824632685,55.7160251834476,62.86618112781584,0.17535900777289282,0.009128066249507683,0.29045058425141157,0.5025540502031252,24.701767851971514,0.1659998893737793,0.07431085076059674,-0.03399987220764178,-0.3300689077199772,0.26206916330469365,-0.1820343899638095,0.11403464554852594,0.34599971771240234,26.47886869902537,-23.25914467005355,0.14803451775616758,7,0.12599992752075195,0.029999732971191406,0.3364999294281006,0.5189998149871826,-0.1059999465942374,1,-0.0016116147949901682,1.7750087917459139,7.51800012588501,-1.4594497068109948,7.565000057220459,1.8709689824107507,7.581999778747559,-0.0016116147949901682
4768,2018-07-18,7.4619998931884775,7.527999877929687,7.422999858856201,7.4770002365112305,9364322.0,0.002148777033740057,-1.2580549231936478,0.2112721460328422,61.25321728250078,62.74354049663079,0.15601295993029485,-0.004752657656326598,0.25193341025599114,0.4825682147238721,23.774511521751577,0.10500001907348544,0.12646514051604374,-0.01950006484985245,-0.3148482704942399,0.275848140794535,-0.16717416767204618,0.12817403797234128,0.3211999320983878,38.19437430771619,-14.57977548106318,0.14767410282219356,7,0.11000013351440341,0.013999938964842862,0.32050013542175204,0.5030000209808341,-0.1289997100830087,2,-0.012061066341328641,3.6478797566119088,7.446000099182129,1.7750087917459139,7.51800012588501,-1.4594497068109948,7.565000057220459,-0.012061066341328641
4769,2018-07-19,7.396999835968018,7.493000030517577,7.34600019454956,7.449999809265138,14531288.0,-0.008710809186662338,1.11509922642839,3.533250683451219,57.02381803876695,61.55345927520848,0.20038551969102159,0.06408434612683678,0.29306757920875626,0.5420620540692855,22.69619535727685,0.14699983596801758,0.14407342443189286,-0.08485012054443342,-0.37975803699849386,0.21005779590962703,-0.2323040787714632,0.06260383768259636,0.37757599754333526,17.34683616570616,-38.17151514908258,0.1474539582270301,7,0.17200016975402832,0.07899999618530273,0.3755002021789551,0.5580000877380371,-0.06999969482421875,3,-0.0010815056347945884,-1.2580549231936478,7.4619998931884775,3.6478797566119088,7.446000099182129,1.7750087917459139,7.51800012588501,-0.0010815056347945884
4770,2018-07-20,7.403999805450439,7.432000160217285,7.35099983215332,7.401999950408935,15477918.0,0.0009463254883936845,1.7930875727579796,-0.037733133001645804,59.63188152433503,60.4224108254855,0.1625036820923551,0.05585250526803609,0.2615331141233366,0.5306583665192681,21.559605647367068,0.08100032806396484,0.1433794799916992,-0.07525014877319425,-0.3720286215272628,0.2215283239808743,-0.22363938515022852,0.07313908760384003,0.3534330025024426,24.576149613983382,-33.21879265911765,0.14838923637703438,7,0.13000035285949707,0.07200002670288175,0.3595001697540292,0.5420000553131112,-0.06299972534179599,4,-0.012290600440655663,1.11509922642839,7.396999835968018,-1.2580549231936478,7.4619998931884775,3.6478797566119088,7.446000099182129,-0.012290600440655663
4771,2018-07-23,7.383999824523926,7.394000053405763,7.303999900817871,7.3499999046325675,11055509.0,-0.002701240066455668,2.3333156728212785,17.001192179304212,48.44901043900742,58.646342709596915,0.14771513036210937,0.08219304876254885,0.25977425906624063,0.5465247428866018,20.325196088354648,0.09999990463256747,0.12453359979930845,-0.09660012722015399,-0.3912753272674214,0.19807507282711345,-0.2439377272437877,0.05073747280347973,0.3569756788928222,35.714255303749695,-16.880389646092112,0.14733760002363355,7,0.12150001525878906,0.09200000762939453,0.379500150680542,0.562000036239624,-0.11699962615966797,0,-0.00799025144378196,1.7930875727579796,7.403999805450439,1.11509922642839,7.396999835968018,-1.2580549231936478,7.4619998931884775,-0.00799025144378196
4772,2018-07-24,7.388000011444093,7.445000171661378,7.363999843597412,7.418000221252441,10712337.0,0.0005417371364069279,-1.0769169636689533,-0.8823611909736826,29.91970370994534,55.03941157077198,0.11137561305258892,0.08549006987735286,0.23964159872143487,0.5391067360312913,19.372212601496713,0.08100032806396573,0.09422260227079615,-0.09444994926452566,-0.3861488230208989,0.1972489244918476,-0.24029938614271185,0.05139948761366053,0.32675695581672226,37.500053218438815,-10.25671568596912,0.14584943687818644,7,0.08399987220764071,0.08799982070922763,0.348249912261962,0.5319998264312735,-0.12799978256225675,1,-0.006361658265111925,2.3333156728212785,7.383999824523926,1.7930875727579796,7.403999805450439,1.11509922642839,7.396999835968018,-0.006361658265111925
4773,2018-07-25,7.370999813079834,7.429999828338622,7.347000122070312,7.388000011444093,11739152.0,-0.0023010555411376865,-1.5538536027113172,0.5666693157435098,16.81815275476407,50.47753984503846,0.1033437586347814,0.10968926742399354,0.24001141417280536,0.55439178681545,17.94780770029848,0.08299970626831055,0.05943806752664038,-0.11245014667511022,-0.4023833896860216,0.17748309633580117,-0.25741676818056547,0.03251647483034503,0.319111730194404,35.44966470045077,-6.015536884742502,0.14496662150545556,7,0.10100007057189941,0.10500001907348633,0.27825021743774414,0.5120000839233398,-0.26399993896484375,2,-0.004205624919014883,-1.0769169636689533,7.388000011444093,2.3333156728212785,7.383999824523926,1.7930875727579796,7.403999805450439,-0.004205624919014883
4774,2018-07-26,7.629000186920166,7.684999942779541,7.433000087738037,7.451000213623048,29402336.0,0.035002086607370586,-1.35513635522994,-10.470464490070084,43.778818045379346,48.17688592289876,-0.16459768788678186,-0.12785185541948785,-0.03248006900613731,0.29461029709040076,15.820853223577311,0.31400012969970703,0.037322420276588275,0.12840020656585693,-0.15280282354200292,0.4096032366737168,-0.012201308488072549,0.2690017216197864,-0.3250002861022949,85.30190296802938,48.907703927457476,0.14060151505392973,7,-0.13450026512145996,-0.1530003547668457,-0.0237501859664917,0.2539997100830078,-0.6420001983642587,3,-0.038799317939746,-1.5538536027113172,7.370999813079834,-1.0769169636689533,7.388000011444093,2.3333156728212785,7.383999824523926,-0.038799317939746
4775,2018-07-27,7.665999889373778,7.742000102996826,7.61899995803833,7.622000217437744,11871914.0,0.004849875677948923,-3.919987030078773,0.24718920526235047,47.14494660890625,46.63728595411697,-0.20759470885841314,-0.14163354216409108,-0.08071261865198309,0.2556912393152633,13.779264457812213,0.1230001449584961,0.021578822972765366,0.14604990482330216,-0.12398672965512247,0.4160865393017268,0.011031587584089841,0.2810682220625145,-0.35437998771667356,82.64836106354213,50.04721407024546,0.13501831723921215,7,-0.14299988746642978,-0.1900000572204581,-0.06724989414214999,0.21700000762939542,-0.6609997749328604,4,-0.044221204424994,-1.35513635522994,7.629000186920166,-1.5538536027113172,7.370999813079834,-1.0769169636689533,7.388000011444093,-0.044221204424994
4776,2018-07-30,7.710000038146973,7.738999843597412,7.6500000953674325,7.6630001068115225,11316147.0,0.005739649022717286,-1.4383507956000663,1.0681882220344177,52.96670491942429,46.33180592478105,-0.24752547523832025,-0.1572296519710772,-0.13318361691756309,0.21077452914985173,11.088239079744454,0.08899974822997958,0.012703459842994924,0.1669000625610355,-0.08326534782020545,0.41706547294227647,0.04181735737041503,0.291982767751656,-0.381164928436279,91.89871736834165,61.4009993532837,0.1250827051906206,7,-0.18700003623962402,-0.23400020599365234,-0.11125004291534424,0.17299985885620117,-0.7839999198913574,0,-0.047859916499691235,-3.919987030078773,7.665999889373778,-1.35513635522994,7.629000186920166,-1.5538536027113172,7.370999813079834,-0.047859916499691235
4777,2018-07-31,7.690999984741211,7.778999805450439,7.679999828338622,7.704999923706055,14630367.0,-0.002464338950940892,-4.499960263847777,-0.29787147697988603,57.098287180822425,45.870147024594566,-0.21245984482844715,-0.1219574362938527,-0.12491964810340228,0.22613559233396519,9.63643795508133,0.0989999771118164,-0.0009889105149012423,0.13360002040863073,-0.11602329726714355,0.383223338084405,0.008788361570743142,0.2584116792465183,-0.34563827529907165,79.62965620236474,44.70122606638414,0.12481165883788725,7,-0.14950013160705566,-0.21500015258789062,-0.14974987506866455,0.1919999122619629,-0.8899998664855957,1,-0.05512934432689642,-1.4383507956000663,7.710000038146973,-3.919987030078773,7.665999889373778,-1.35513635522994,7.629000186920166,-0.05512934432689642
4778,2018-08-01,7.660999774932861,7.728000164031982,7.625,7.670000076293945,9193668.0,-0.0039006904001910314,-1.5432185978607045,0.6428814713896458,56.0490010157429,45.76183402203634,-0.16903921694290247,-0.09086662056525618,-0.1043879160850203,0.25060885988258086,9.834046041984774,0.10300016403198242,-0.009741120214156851,0.09994981288909877,-0.15366040329883646,0.353560029077034,-0.026855295204868845,0.22675492098306638,-0.28961977973022446,65.89591711295554,27.01241558113317,0.1268051080939677,8,-0.11949992179870605,-0.18499994277954102,-0.1334998607635498,0.2220001220703125,-0.9189996719360352,2,-0.05234297844037461,-4.499960263847777,7.690999984741211,-1.4383507956000663,7.710000038146973,-3.919987030078773,7.665999889373778,-0.05234297844037461
4779,2018-08-02,7.59600019454956,7.671000003814697,7.5370001792907715,7.642000198364258,16411303.0,-0.008484477521587097,1.5769292490245435,5.110940397351092,52.2111360828893,44.93730675076459,-0.0814032897552126,-0.03282692260200459,-0.04816319600708141,0.3094079052950178,10.28891748430197,0.13399982452392578,-0.010014346118647488,0.038300228118895774,-0.21137931835602597,0.2879797745938175,-0.08653954511856554,0.1631400013563571,-0.2001630107320551,24.380209256960175,-17.821013814603727,0.12483977323746107,8,-0.054500341415404385,-0.12000036239623935,-0.10875022411346347,0.2579996585845956,-0.8210000991821271,3,-0.06437602789760943,-1.5432185978607045,7.660999774932861,-4.499960263847777,7.690999984741211,-1.4383507956000663,7.710000038146973,-0.06437602789760943
4780,2018-08-03,7.622000217437744,7.633999824523926,7.533999919891357,7.59499979019165,9777553.0,0.00342285705927714,2.92159246031004,-0.586965761021664,57.64706212343902,45.95931249347921,-0.08183363156617585,-0.06931132883079982,-0.08068917297322109,0.2796108311189336,10.93373362267136,0.09999990463256836,-0.015416653175102546,0.06870024204254133,-0.17264093278556025,0.3100414168706429,-0.05197034537150902,0.18937082945659167,-0.20317327632226334,35.91850557218553,-8.87008936951593,0.12067058741405061,8,-0.05900025367736905,-0.14600038528442383,-0.14250028133392334,0.23199963569641113,-0.8159999847412118,4,-0.08331149445903618,1.5769292490245435,7.59600019454956,-1.5432185978607045,7.660999774932861,-4.499960263847777,7.690999984741211,-0.08331149445903618
4781,2018-08-06,7.614999771118164,7.676000118255615,7.559999942779541,7.635000228881836,9658239.0,-0.0009184526528304149,1.2745079706418587,-0.7407459734388245,63.7397945338243,49.71710036279909,-0.043158497136730034,-0.0731495996200966,-0.07752915974753094,0.2823038506447517,11.052820168556032,0.11600017547607422,-0.011739621239886588,0.06619980335235631,-0.16643065207863916,0.2988302587833518,-0.05011542436314187,0.1825150310678545,-0.17456245814258597,33.0611792091118,-13.463351580135438,0.1163152277154978,8,-0.051999807357788974,-0.13899993896484375,-0.15149986743927002,0.2390000820159912,-0.8229999542236328,0,-0.08010501313352969,2.92159246031004,7.622000217437744,1.5769292490245435,7.59600019454956,-1.5432185978607045,7.660999774932861,-0.08010501313352969
4782,2018-08-07,7.6560001373291025,7.686999797821045,7.603000164031982,7.625999927520753,7818162.0,0.005384158561165364,-1.210524334464728,-1.4999761586877742,65.15623835849132,55.087998763213236,-0.04709803741726759,-0.12139796733206243,-0.11955487469226878,0.23739832365169544,11.647753964930216,0.0839996337890625,-0.008723299446462107,0.10785017013549858,-0.12343491464401612,0.3391352549150133,-0.0077923722542587726,0.22349271252525593,-0.19524907480503284,62.886630879346065,14.676017464372912,0.11564254238975749,8,-0.05000019073486417,-0.12650012969970792,-0.2377502918243417,0.1619997024536124,-0.9739999771118173,1,-0.0953500530275797,1.2745079706418587,7.614999771118164,2.92159246031004,7.622000217437744,1.5769292490245435,7.59600019454956,-0.0953500530275797
4783,2018-08-08,7.630000114440918,7.684999942779541,7.559000015258789,7.644999980926514,9005354.0,-0.003396032186756881,1.6526359114385958,-0.4999920527696098,69.38434184312635,57.93305696296291,0.021796979160935592,-0.09806290151046149,-0.09535479247289302,0.2569711486778683,12.176201652002458,0.12599992752075195,0.00789968999457713,0.08035013675689662,-0.15273299029822418,0.3134332638120174,-0.03619142677066378,0.19689170028445702,-0.1501541273412661,62.74527525680662,10.191462405016658,0.11654156352756045,8,0.02649974822998047,-0.0820002555847168,-0.2177501916885376,0.18799972534179688,-0.9419999122619629,2,-0.10865006340121752,-1.210524334464728,7.6560001373291025,1.2745079706418587,7.614999771118164,2.92159246031004,7.622000217437744,-0.10865006340121752
4784,2018-08-09,7.5939998626708975,7.629000186920166,7.548999786376952,7.629000186920166,8601919.0,-0.004718250488867537,3.5714091088677775,2.3333757192358413,65.07933264154258,59.92576652214472,0.058457780621733235,-0.06442040589420817,-0.059063122676145774,0.28754698337556217,12.484462611886427,0.08100032806396573,0.03677792966631799,0.04374988079070974,-0.18974529536967744,0.2772450569510969,-0.07299770728948385,0.16049746887090333,-0.09620464647019844,39.21568016355781,-16.179942553079506,0.11674758808019339,8,0.06250000000000089,-0.04600000381469638,-0.1422499418258658,0.2239999771118173,-0.9119997024536124,3,-0.11219380762201026,1.6526359114385958,7.630000114440918,-1.210524334464728,7.6560001373291025,1.2745079706418587,7.614999771118164,-0.11219380762201026
4785,2018-08-10,7.46999979019165,7.583000183105469,7.427000045776367,7.559999942779541,15371460.0,-0.0163286903768306,1.2941089848324416,2.571409108867661,55.85829522650685,60.24705433404278,0.16956275925772335,0.05491298188010596,0.06127892450293171,0.40737434022994634,13.095634931338957,0.16699981689453036,0.07235127801197638,-0.07550017833709699,-0.3115827968528917,0.16058244017869772,-0.19354148759499434,0.04254113092080036,0.3090000152587882,16.53837900887468,-39.63881048406151,0.11804130925789731,8,0.13300013542175293,0.07800006866455078,-0.008999943733215332,0.34800004959106445,-0.8369998931884766,4,-0.09303878371412733,3.5714091088677775,7.5939998626708975,1.6526359114385958,7.630000114440918,-1.210524334464728,7.6560001373291025,-0.09303878371412733
4786,2018-08-13,7.453000068664551,7.473000049591064,7.373000144958496,7.434000015258789,13658250.0,-0.0022757325307318776,2.3898263989914406,-0.21111134658585173,54.35073328758589,59.94177056812761,0.1634631563787048,0.070402977728941,0.07096267959275782,0.42106606494538923,13.359816896802135,0.09999990463256747,0.07643469470527453,-0.08924989700317365,-0.3286922328335642,0.1501924388272169,-0.20897106491836848,0.030471270912021176,0.3189597415924066,25.477710875391985,-31.6962531853493,0.11972116791519505,8,0.09750008583068848,0.09499979019165039,0.016249775886535645,0.36499977111816406,-0.7460002899169922,0,-0.08681065745434102,1.2941089848324416,7.46999979019165,3.5714091088677775,7.5939998626708975,1.6526359114385958,7.630000114440918,-0.08681065745434102
4787,2018-08-14,7.434000015258789,7.521999835968018,7.421000003814697,7.48799991607666,9309581.0,-0.002549316145272207,-1.5249982118589513,-2.8420920544094765,54.20561521140281,59.73694992320093,0.15888214286786262,0.09323829547194773,0.08366138264105238,0.4381628614803166,12.808288729163998,0.10099983215332031,0.07416913728857999,-0.10764994621276891,-0.34816554052365944,0.13286564809812162,-0.22790774336821418,0.012607850942676357,0.3220014083862299,19.55125315026035,-38.70301716902185,0.12025779715544528,8,0.09599995613098145,0.10749983787536621,0.05324983596801758,0.3839998245239258,-0.7350001335144043,1,-0.08635999422202167,2.3898263989914406,7.453000068664551,1.2941089848324416,7.46999979019165,3.5714091088677775,7.5939998626708975,-0.08635999422202167
4788,2018-08-15,7.372000217437744,7.452000141143799,7.320000171661378,7.448999881744385,12695053.0,-0.008340031973874895,2.1807151392591018,1.4259223283824594,26.763131981175007,56.90939391189934,0.1962097809045229,0.15615603274576983,0.13654294246510634,0.49861404329328707,12.533371023457422,0.131999969482421,0.060848255536403606,-0.16514976024627703,-0.4151218525616178,0.08482233206906376,-0.2901358064039474,-0.04016371408860664,0.36868115505981436,16.828492947748288,-36.43450979189026,0.12498604615767044,8,0.1314997673034668,0.16949963569641113,0.1152496337890625,0.4459996223449707,-0.5210003852844238,2,-0.09359740055193322,-1.5249982118589513,7.434000015258789,2.3898263989914406,7.453000068664551,1.2941089848324416,7.46999979019165,-0.09359740055193322
4789,2018-08-16,7.388999938964844,7.427000045776367,7.342000007629394,7.4190001487731925,11106617.0,0.0023059849465125737,2.6956535260032104,0.38961481297992406,24.015036907879562,53.172502221281626,0.16400616407303747,0.1460123800151285,0.1107569094651435,0.4804841527289625,11.827021528195395,0.08500003814697354,0.044427138916915965,-0.1477500438690189,-0.3986901267910268,0.10319003905298896,-0.2732200853300233,-0.022280002408014532,0.32644056148254386,26.235651825488237,-22.34737623702618,0.1254700414610041,8,0.11450004577636719,0.15249991416931152,0.09824991226196289,0.4289999008178711,-0.5590000152587891,3,-0.09487071898448207,2.1807151392591018,7.372000217437744,-1.5249982118589513,7.434000015258789,2.3898263989914406,7.453000068664551,-0.09487071898448207
4790,2018-08-17,7.313000202178955,7.433000087738037,7.265999794006348,7.401999950408935,18326994.0,-0.010285524078179398,1.2119240850096316,2.9666375268219607,14.867274711344976,47.74222224100614,0.21407727929211173,0.2264555985080623,0.181935176606296,0.5528724788296167,11.236750413486213,0.16700029373168945,0.02723561777787431,-0.21919980049133336,-0.48323297350217587,0.04483337251950914,-0.3512163869967546,-0.08718321398591211,0.37871387854127203,18.359531433063065,-23.72218953927435,0.13201658650542117,8,0.1634995937347412,0.20949959754943848,0.17424964904785156,0.4889998435974121,-0.5329999923706055,4,-0.08628470183463954,2.6956535260032104,7.388999938964844,2.1807151392591018,7.372000217437744,-1.5249982118589513,7.434000015258789,-0.08628470183463954
4791,2018-08-20,7.324999809265138,7.360000133514403,7.28000020980835,7.327000141143799,12139782.0,0.0016408596683215038,1.3529279768875655,0.022475702667071242,17.204262482802562,42.414224921485165,0.17502039088253607,0.22114757542942076,0.16283299691866748,0.535713827075404,10.360904326848356,0.0799999237060538,0.016505043097190253,-0.20425019264221067,-0.47644740458231016,0.06794701929788882,-0.3403487986122604,-0.06815158667216092,0.3326571285179796,23.046877182787274,-13.695172223012616,0.1360986059700498,8,0.15050005912780673,0.19749999046325595,0.17775011062621981,0.4619998931884757,-0.4369997978210449,0,-0.09447098024312262,1.2119240850096316,7.313000202178955,2.6956535260032104,7.388999938964844,2.1807151392591018,7.372000217437744,-0.09447098024312262
4792,2018-08-21,7.341000080108643,7.3959999084472665,7.309999942779541,7.328000068664551,7125900.0,0.0021843373733971827,-2.510183824602755,-6.498927294400978,20.588245606346334,36.99243645073184,0.12252297410472668,0.21233202214669156,0.13889920071469675,0.5140203629575222,9.775747463787766,0.0859999656677255,-0.0019266956316768002,-0.18589992523193377,-0.4639797335289533,0.09217988306508573,-0.3249398293804431,-0.046860021083424463,0.2853242861723331,40.32265920819543,6.968128798403754,0.1390399041485096,8,0.10649991035461426,0.18149971961975098,0.18999981880187988,0.4314999580383301,-0.3880000114440918,1,-0.0863642956603402,1.3529279768875655,7.324999809265138,1.2119240850096316,7.313000202178955,2.6956535260032104,7.388999938964844,-0.0863642956603402
4793,2018-08-22,7.3400001525878915,7.414000034332275,7.300000190734862,7.3499999046325675,11247507.0,-0.00013621134856822703,-1.5333389847570202,-0.7692110185964962,23.3333300219646,32.353991715223174,0.08723393681824021,0.22228723755579782,0.13917289840620573,0.5098223320204704,8.997712859413923,0.113999843597413,-0.025916072546062985,-0.1853498697280873,-0.46740564623203795,0.09670590677586333,-0.32637775798006263,-0.04432198147611199,0.25749824791111386,44.31151402669766,9.41606423650832,0.14102788825197551,8,0.08449983596801669,0.18249964714050204,0.18399977684020907,0.43249988555908114,-0.5220003128051767,2,-0.08732973535668209,-2.510183824602755,7.341000080108643,1.3529279768875655,7.324999809265138,1.2119240850096316,7.313000202178955,-0.08732973535668209
4794,2018-08-23,7.333000183105469,7.39900016784668,7.314000129699707,7.35699987411499,6925966.0,-0.0009536742965808864,-1.7419456557685948,2.400028610939342,18.65509155584438,28.220302418482902,0.05958350227834952,0.21710574241724245,0.14222325760688737,0.512409058301933,9.970012168540576,0.08500003814697266,-0.05723503136153685,-0.1775498390197754,-0.46765426448009606,0.11255458644054528,-0.3226020517499357,-0.032497626289615056,0.2379783288741244,40.11992290670283,5.132719416964186,0.14505221273016056,8,0.06099963188171387,0.1894996166229248,0.19099974632263184,0.4394998550415039,-0.505000114440918,3,-0.06573030668438151,-1.5333389847570202,7.3400001525878915,-2.510183824602755,7.341000080108643,1.3529279768875655,7.324999809265138,-0.06573030668438151
4795,2018-08-24,7.327000141143799,7.373000144958496,7.317999839782715,7.333000183105469,8521769.0,-0.0008182247118299069,-3.5832356505672225,0.25000496711768094,18.69566253994823,24.258627890967603,0.04823866999627224,0.2070206456834871,0.14741079607141216,0.5105151631796137,10.637655273314158,0.05500030517578125,-0.09212979018711209,-0.16659989356994664,-0.45807259701562586,0.12487280987573257,-0.31233624529278625,-0.020863541847107037,0.2195800733979345,35.07462155449117,-0.1497581359794964,0.14573635172283975,8,0.06699967384338379,0.19549965858459473,0.19549977779388428,0.44549989700317383,-0.574000358581543,4,-0.06783133722721058,-1.7419456557685948,7.333000183105469,-1.5333389847570202,7.3400001525878915,-2.510183824602755,7.341000080108643,-0.06783133722721058
4796,2018-08-27,7.341000080108643,7.375,7.316999912261963,7.374000072479247,5328142.0,0.0019107327276042252,2.3143051771117165,5.499960263847901,13.625786700291258,19.749758056399656,0.018641091994299863,0.17281926665112035,0.13425946213939888,0.48879818880402404,11.333459414847843,0.05800008773803711,-0.12423307508176684,-0.13414995670318586,-0.41444766920646714,0.14614775580009542,-0.27429881295482694,0.005998899548455228,0.18313370079026026,35.964864582244566,4.064441214122198,0.14014885625164075,8,0.017999887466430664,0.18149971961975098,0.16399991512298584,0.4314999580383301,-0.42400026321411133,0,-0.07642008775076736,-3.5832356505672225,7.327000141143799,-1.7419456557685948,7.333000183105469,-1.5333389847570202,7.3400001525878915,-0.07642008775076736
4797,2018-08-28,7.267000198364258,7.357999801635742,7.267000198364258,7.357999801635742,10379791.0,-0.010080354302800854,1.0,2.757564373031314,12.266041985550117,18.138970279108,0.07427126011535279,0.22495923409600493,0.20926494020418485,0.553662269759756,11.941974664950571,0.09099960327148438,-0.1446462052389812,-0.18694984912872314,-0.46260741723071597,0.08870771897326968,-0.32477863317971956,-0.04912106507772673,0.236482863583241,0.0,-26.84215727582932,0.13782878405099663,8,0.08249974250793457,0.25549960136413574,0.22374963760375977,0.5054998397827148,-0.30700016021728516,1,-0.05215359523527674,2.3143051771117165,7.341000080108643,-3.5832356505672225,7.327000141143799,-1.7419456557685948,7.333000183105469,-0.05215359523527674
4798,2018-08-29,7.260000228881836,7.2880001068115225,7.2150001525878915,7.277999877929687,9733486.0,-0.000963254340353159,2.8420920544095627,0.1977992035212646,13.053032460887664,16.920969784997787,0.0712008059927669,0.21120560356069973,0.21517890342070523,0.55140894389619,13.118760304847232,0.07299995422363104,-0.1643602983564385,-0.17389984130859393,-0.44443366495764636,0.0966339823404585,-0.3091667531331197,-0.03863292948406816,0.2244841716303707,24.45656117509215,-0.7865376101664872,0.13526691182452616,8,0.06399989128112793,0.2369997501373291,0.21399962902069092,0.5099997520446777,-0.3400001525878906,2,-0.04228652211276418,1.0,7.267000198364258,2.3143051771117165,7.341000080108643,-3.5832356505672225,7.327000141143799,-0.04228652211276418
4799,2018-08-30,7.10699987411499,7.25,7.0869998931884775,7.247000217437744,23344336.0,-0.02107442836684459,1.232879575679971,7.7779485005831965,12.266041985550117,16.631943926576138,0.2011453177948468,0.3432937559875118,0.3666469854905863,0.6946034922735382,14.612559047663964,0.1730003356933585,-0.18813542934300997,-0.30245018005371094,-0.598486036155137,-0.006414323952284917,-0.45046810810442395,-0.15443225200299793,0.350536101604785,6.944435246199919,-18.59836830220353,0.14801792805071304,8,0.14350008964538574,0.3259999752044678,0.3669999837875366,0.5630002021789551,-0.1289997100830078,3,-0.040664139503486796,2.8420920544095627,7.260000228881836,1.0,7.267000198364258,2.3143051771117165,7.341000080108643,-0.040664139503486796
4800,2018-08-31,6.986999988555907,7.098999977111816,6.960000038146973,7.098999977111816,25466091.0,-0.01688474569925702,1.4821420208531129,0.799997956417197,10.102675272609972,15.842878680999183,0.301773722463218,0.43561608332362667,0.4815608947539003,0.8036649188181757,16.383981504314306,0.14699983596801758,-0.19210757441723736,-0.39070005416870224,-0.7245459230996643,-0.05685418523774022,-0.5576229886341828,-0.22377711970322167,0.4260716572601124,6.506012744766641,-18.258294268577778,0.16692293446548082,8,0.2000000476837167,0.38249993324279874,0.49824988842010587,0.6579999923706064,0.020999908447266513,4,-0.022756536446512765,1.232879575679971,7.10699987411499,2.8420920544095627,7.260000228881836,1.0,7.267000198364258,-0.022756536446512765
4801,2018-09-03,7.005000114440918,7.01200008392334,6.949999809265138,6.994999885559082,8828264.0,0.0025762309881913747,4.166653421282609,-0.0892877669969041,13.20750704623947,15.022796618765087,0.2610614736234096,0.3895453420548085,0.4617706472458796,0.7751989645742725,18.57743904012037,0.06200027465820224,-0.19712991813839498,-0.34219994544982946,-0.6956464801844549,0.011246589284795938,-0.5189232128171417,-0.1654766780825172,0.34464150630143475,13.480467206926106,-11.449892472102357,0.17672326736731256,9,0.17699980735778809,0.3594996929168701,0.4944998025894165,0.6269998550415021,0.07999992370605469,0,-0.03597435085820477,1.4821420208531129,6.986999988555907,1.232879575679971,7.10699987411499,2.8420920544095627,7.260000228881836,-0.03597435085820477
4802,2018-09-04,6.926000118255615,7.037000179290772,6.89300012588501,7.037000179290772,30201877.0,-0.011277658086320752,1.594594130180743,-11.09975205035294,12.833289623218931,13.856125463348903,0.30732109352867276,0.4332651838964017,0.5382190553997077,0.8432792696740208,20.94160760033273,0.1440000534057626,-0.19218570561443382,-0.3846999406814575,-0.7542795177447612,-0.015120363618153831,-0.5694897292131094,-0.19991015214980568,0.3596988126503833,8.354428851667441,-16.873693138064226,0.18478978853165187,9,0.2200000286102295,0.4099998474121094,0.5734997987747192,0.7059998512268049,0.08699989318847745,1,-0.0012994948321414235,4.166653421282609,7.005000114440918,1.4821420208531129,6.986999988555907,1.232879575679971,7.10699987411499,-0.0012994948321414235
4803,2018-09-05,6.801000118255615,6.902999877929688,6.793000221252441,6.889999866485597,25145108.0,-0.01804793500804658,-1.0952406902815792,0.8017990927211508,8.474571705091009,12.724956591042973,0.3886993378394248,0.5196151217808733,0.6591623482293105,0.9564579868601317,23.357781855213553,0.13299989700317383,-0.1943973060861195,-0.46824994087219274,-0.8714679196297199,-0.06503196211466555,-0.6698589302509568,-0.2666409514934287,0.41401302774660564,1.7505253558542484,-22.385580238788126,0.2016089893787638,9,0.28299999237060547,0.4595000743865967,0.7077497243881226,0.7890000343322754,0.14899969100952237,2,0.023378902679998648,1.594594130180743,6.926000118255615,4.166653421282609,7.005000114440918,1.4821420208531129,6.986999988555907,0.023378902679998648
4804,2018-09-06,6.742000102996826,6.777999877929688,6.664999961853027,6.750999927520753,17880327.0,-0.008675196917056094,2.5873145625188494,0.10112190992575075,8.683059928288216,11.612445189747415,0.3967749180342661,0.5391554870987676,0.7154318971877913,1.0030618555428799,25.97938680943394,0.1360001564025879,-0.20415549591871773,-0.484649968147278,-0.921989390512004,-0.047310545782552005,-0.703319679329641,-0.265980256964915,0.3886104580554388,17.74196738170264,-6.830516369091178,0.2186697111823632,9,0.2779998779296875,0.43399977684020996,0.7667497396469116,0.8229997158050537,0.2999997138977051,3,0.026401656864110334,-1.0952406902815792,6.801000118255615,1.594594130180743,6.926000118255615,4.166653421282609,7.005000114440918,0.026401656864110334
4805,2018-09-07,6.7750000953674325,6.835999965667725,6.7170000076293945,6.77899980545044,14097321.0,0.004894688796569069,1.016947919697441,0.44442089647129235,11.376444658455625,11.362518296210123,0.3098202086315478,0.4758133906964188,0.6802542694750899,0.9573804795471332,27.651191274406028,0.11899995803833008,-0.21961017225717505,-0.4168999910354607,-0.8823663209278054,0.048566338856883995,-0.6496331559816335,-0.18416682608928792,0.2624883458449849,29.569911080176702,4.605981553032038,0.23273316494617244,9,0.23649978637695224,0.4009997844696036,0.7337497472763053,0.7674999237060529,0.2539997100830078,4,0.0299631093442132,2.5873145625188494,6.742000102996826,-1.0952406902815792,6.801000118255615,1.594594130180743,6.926000118255615,0.0299631093442132
4806,2018-09-10,6.806000232696532,6.86299991607666,6.7290000915527335,6.77400016784668,12517248.0,0.0045756659620266316,-1.1967145196655717,-8.000596089651662,13.204974321638673,11.466844111331074,0.21785981349217654,0.4151408450314369,0.6484234231782615,0.9127445529839244,28.96775254242009,0.13399982452392667,-0.23455597381641446,-0.35354986190796023,-0.8323520630676393,0.12525233925171886,-0.5929509624877998,-0.11414876132812068,0.15699051264400676,37.90327645899875,14.267357795363083,0.23940110057983977,9,0.17049980163574308,0.3699996471405038,0.7134996652603158,0.7364997863769531,0.1439995765686053,0,0.029679644049410925,1.016947919697441,6.7750000953674325,2.5873145625188494,6.742000102996826,-1.0952406902815792,6.801000118255615,0.029679644049410925
4807,2018-09-11,6.791999816894531,6.8400001525878915,6.7290000915527335,6.831999778747559,14518859.0,-0.0020570695450085053,2.9642376662522154,-1.2499962747172857,12.97298655707155,11.457950122018174,0.17589263575011582,0.3990369632919304,0.6563197252506425,0.9115480847186683,30.78566394518453,0.11100006103515803,-0.2524445042417707,-0.3354502677917477,-0.8227861159294818,0.15188558034598643,-0.5791181918606148,-0.09178234372288063,0.11139277174850548,53.361302447096904,31.004746276677643,0.2436679240688671,9,0.16550016403198242,0.3840000629425049,0.7275000810623169,0.7250001430511466,0.08300018310546875,1,0.04313902078201304,-1.1967145196655717,6.806000232696532,1.016947919697441,6.7750000953674325,2.5873145625188494,6.742000102996826,0.04313902078201304
4808,2018-09-12,6.682000160217285,6.75,6.5920000076293945,6.727000236511231,21347552.0,-0.016195474034559232,2.4725424439320896,1.1250029802351031,11.387917868657738,11.360380775696798,0.2182299218070627,0.47926526027031535,0.7529116819577784,1.0060199847430598,32.263470452275946,0.19999980926513672,-0.2759289144560757,-0.41094992160797084,-0.9224848565703718,0.10058501335443015,-0.6667173890891709,-0.15518245412677079,0.180999755859375,33.210399628383605,12.559609767979616,0.25576746748120044,9,0.1634998321533203,0.4564998149871826,0.8857498168945312,0.8164997100830078,0.28999996185302734,2,0.04953604359327701,2.9642376662522154,6.791999816894531,-1.1967145196655717,6.806000232696532,1.016947919697441,6.7750000953674325,0.04953604359327701
4809,2018-09-13,6.688000202178955,6.745999813079834,6.61299991607666,6.666999816894531,11385158.0,0.0008979410083513883,-1.0620109191854599,-0.46667443733309805,12.099666270716668,11.582268664375318,0.16376614263252165,0.44064758959163175,0.7308793700033567,0.9838105874585725,33.82113945932082,0.13299989700317383,-0.29450450600424194,-0.3698998928070072,-0.8919790976424862,0.1521793120284718,-0.6309394952247471,-0.10886029038926726,0.15199995040893644,35.42443800059121,15.91251273382176,0.26103960241773966,9,0.12649989128112793,0.4224998950958252,0.9142496585845947,0.8104996681213379,0.2519998550415039,3,0.03917458121499795,2.4725424439320896,6.682000160217285,2.9642376662522154,6.791999816894531,-1.1967145196655717,6.806000232696532,0.03917458121499795
4810,2018-09-14,6.682000160217285,6.71999979019165,6.6599998474121085,6.703000068664551,10385255.0,-0.0008971354336555493,1.1818418269147728,-0.9999772938852433,10.538951290114966,11.285762469250376,0.13628385204518256,0.418402577646555,0.7189316902053839,0.9723479919973936,35.02103153867181,0.059999942779541904,-0.31823102432673256,-0.34434993267059344,-0.8776630035969708,0.18896313825578392,-0.6110064681337821,-0.07769339720740476,0.10839996337890678,33.210399628383605,15.127819032886613,0.2666565354631885,9,0.13249993324279785,0.4054999351501465,0.9202497005462646,0.8164997100830078,0.20099973678588867,4,0.05387603233244165,-1.0620109191854599,6.688000202178955,2.4725424439320896,6.682000160217285,2.9642376662522154,6.791999816894531,0.05387603233244165
4811,2018-09-17,6.632999897003174,6.749000072479247,6.629000186920166,6.662000179290772,17164967.0,-0.007333173007963212,-5.486532463850249,1.3809718437784255,10.86422224119103,11.066977204580608,0.141887598523466,0.4352155221070708,0.7492059944719571,1.0035351690581793,36.3271455352526,0.11999988555908114,-0.3333046014961498,-0.3587502002716061,-0.9002098220895434,0.18270942154633119,-0.6294800111805747,-0.08802038936263745,0.11772020339965827,16.5322037939295,-3.679170138467864,0.2707298109089685,9,0.11450004577636719,0.4240000247955322,0.9424999952316284,0.8654999732971191,0.23000001907348633,0,0.05970147966174122,1.1818418269147728,6.682000160217285,-1.0620109191854599,6.688000202178955,2.4725424439320896,6.682000160217285,0.05970147966174122
4812,2018-09-18,6.706999778747559,6.706999778747559,6.611999988555907,6.636000156402588,13864291.0,0.011156321859407514,1.6760646621490274,-2.44823900818829,18.47206726388154,12.177810044446224,0.0374990217939688,0.3281046690634106,0.6581145080670652,0.9114128171250719,38.084333886189384,0.09499979019165128,-0.3334125176201246,-0.2530503034591671,-0.782520217930144,0.2764196110118098,-0.5177852606946551,0.011684653776320886,0.042000293731688565,72.78466877923645,50.91635149750125,0.2647349572354884,9,0.02050018310546875,0.35000014305114746,0.8422502279281616,0.7915000915527344,0.22400045394897372,1,0.03623080938329126,-5.486532463850249,6.632999897003174,1.1818418269147728,6.682000160217285,-1.0620109191854599,6.688000202178955,0.03623080938329126
4813,2018-09-19,6.698999881744385,6.73199987411499,6.625,6.699999809265138,18342431.0,-0.0011927683415948742,2.292300920661703,-0.014083561119444064,22.131161423631823,13.672043543928845,0.03297642888885299,0.30105545888219964,0.6508018734709626,0.9012673075344466,39.99649648283755,0.10699987411499023,-0.3390698710262967,-0.22900018692016566,-0.7388708491339164,0.2808704752935851,-0.4839355180270415,0.02593514418671017,-0.10699987411499023,63.50353276948309,38.105518835835966,0.25493533110687555,9,0.028500080108642578,0.3230001926422119,0.8367500305175781,0.7994999885559082,0.1490001678466797,2,0.02627259611322552,1.6760646621490274,6.706999778747559,-5.486532463850249,6.632999897003174,1.1818418269147728,6.682000160217285,0.02627259611322552
4814,2018-09-21,6.85099983215332,6.977000236511231,6.802999973297119,6.880000114440918,95412182.0,0.02268994672221969,-1.7840042114257955,29.002384358581775,41.09947104807382,16.9746020316642,-0.11391532928544468,0.11709741070625235,0.48552021957416436,0.732667873146224,41.07453568212876,0.2780003547668466,-0.3354934707343329,-0.0529002189636234,-0.5264392274595497,0.42063878953230294,-0.28966972321158657,0.18386928528433977,-0.2561998271942141,65.47936472269645,36.134636938857824,0.23676950424796311,9,-0.06649971008300781,0.1615002155303955,0.6715000867843628,0.6475000381469727,0.17100000381469727,4,0.01766169798298778,2.292300920661703,6.698999881744385,1.6760646621490274,6.706999778747559,-5.486532463850249,6.632999897003174,0.01766169798298778
4815,2018-09-24,6.829999923706055,6.86899995803833,6.796000003814697,6.829999923706055,12750853.0,-0.0030652326611815273,-1.1470625359381794,-0.0,38.59190707459545,19.795372337548287,-0.09419930280524547,0.10430181381548742,0.4932685994898005,0.7377516569323124,42.22573589323582,0.07299995422363281,-0.3143607617481923,-0.04905011653900182,-0.47928462946587214,0.3811843963878685,-0.26416737300243653,0.1660671399244329,-0.21991190948486317,59.725969056555414,27.20239689213639,0.21511725646343513,9,-0.04549980163574219,0.18250012397766113,0.6924999952316284,0.6684999465942383,0.21099996566772372,0,0.016105437004853895,-1.7840042114257955,6.85099983215332,2.292300920661703,6.698999881744385,1.6760646621490274,6.706999778747559,0.016105437004853895
4816,2018-09-25,6.78000020980835,6.902999877929688,6.78000020980835,6.828000068664551,20423954.0,-0.007320602409403021,-4.125001241767121,-100.0,40.10840616192563,22.81041896030985,-0.05394884249381704,0.11606878894599681,0.5306777460780729,0.7717501572748242,43.35224788279981,0.12299966812133878,-0.2902124469850902,-0.07099983692169154,-0.44373093327445634,0.30173125943107326,-0.2573653850980744,0.1153657112546913,-0.15523570669555653,46.02742660958562,10.015081251967075,0.1863655481763824,9,0.004499912261962891,0.22299981117248535,0.7194995880126953,0.7184996604919434,0.45799970626831055,1,0.015191693806412943,-1.1470625359381794,6.829999923706055,-1.7840042114257955,6.85099983215332,2.292300920661703,6.698999881744385,0.015191693806412943
4817,2018-09-26,6.888000011444093,6.896999835968018,6.771999835968018,6.811999797821045,15507694.0,0.01592917378962677,1.6595783535904876,-1.5833424396253029,56.03328205623381,27.771014981151634,-0.16416236832178743,-0.022957642152417357,0.4134038852203803,0.6475121588758261,44.180051904582264,0.125,-0.2661658620120466,0.055949974060059304,-0.2622823302115336,0.3741822783316522,-0.10316617807573714,0.21506612619585574,-0.2491460789953619,74.71586213996794,32.94985313917577,0.15911615213579644,9,-0.09349989891052335,0.11500000953674228,0.6109998226165763,0.5879998207092276,0.4590001106262189,2,-0.0036295144201359264,-4.125001241767121,6.78000020980835,-1.1470625359381794,6.829999923706055,-1.7840042114257955,6.85099983215332,-0.0036295144201359264
4818,2018-09-27,6.953000068664551,6.980999946594237,6.804999828338622,6.875,13565468.0,0.00943670980146094,1.6268708765986868,1.0263138081614094,64.5116943203888,33.59457365333743,-0.20861674956179055,-0.11819665055001849,0.3391780640140558,0.5663433069090802,44.41756415434004,0.17600011825561523,-0.24276206210503481,0.136300039291382,-0.11826507440757617,0.3908651529903402,0.00901748244190248,0.26358259614086155,-0.30062028405331986,86.60293631147297,40.07141338567294,0.1272825568494793,9,-0.15650010108947843,0.04999995231628418,0.5319998264312744,0.5229997634887695,0.4010000228881827,3,-0.0031640782037621884,1.6595783535904876,6.888000011444093,-4.125001241767121,6.78000020980835,-1.1470625359381794,6.829999923706055,-0.0031640782037621884
4819,2018-09-28,6.817999839782715,6.9099998474121085,6.757999897003174,6.9099998474121085,16749046.0,-0.019416112116875772,2.3043464739968726,-1.1794862389807808,52.59347072455662,38.26729803494205,-0.05949315387619869,-0.006279663387537937,0.4652890659037787,0.6841617085361005,44.00714136540599,0.19500017166137695,-0.219876137015377,0.015749812126159668,-0.1991517687465283,0.23065139299884763,-0.09170097831018431,0.12320060256250365,-0.14590284545250398,26.90579795366352,-20.87190671883533,0.10745079043634391,9,-0.02149987220764249,0.17750024795532227,0.655500054359436,0.6579999923706055,0.6090002059936523,4,0.004400148212573951,1.6268708765986868,6.953000068664551,1.6595783535904876,6.888000011444093,-4.125001241767121,6.78000020980835,0.004400148212573951
4820,2018-10-01,6.828000068664551,6.9070000648498535,6.797999858856201,6.828000068664551,10397150.0,0.0014667393835190445,-2.6333147897957563,-0.0,51.36137584029268,42.76698176817557,-0.0520823719150636,-0.030359050792213793,0.446106872495168,0.656735642007245,42.952434841079544,0.10900020599365234,-0.18064283632170763,0.0337000370025633,-0.1634556550283346,0.2308557290334612,-0.06487780901288609,0.1322778830180127,-0.1373688971984981,31.390204526744697,-16.90800126248287,0.0985778460154491,10,-0.03150010108947843,0.15549993515014648,0.6302497386932373,0.6479997634887695,0.5099997520446777,0,0.028412385083852243,2.3043464739968726,6.817999839782715,1.6268708765986868,6.953000068664551,1.6595783535904876,6.888000011444093,0.028412385083852243
4821,2018-10-02,6.752999782562256,6.803999900817871,6.741000175476074,6.7940001487731925,16672738.0,-0.010984224567672563,1.0655691571689883,-100.0,47.75603934318285,46.0207564436535,0.04663405552934563,0.026133904199253877,0.5115091297826337,0.715437464184566,41.9401863249775,0.08699989318847656,-0.14228384276098005,-0.02870023250579834,-0.19962355794748987,0.1422230929358932,-0.1141618952266441,0.056761430215047426,-0.044946484588511915,4.999841054129035,-40.89576250806694,0.08546166272084572,10,0.05000019073486328,0.2305002212524414,0.7052500247955322,0.7230000495910645,0.689000129699707,1,0.042647729318043615,-2.6333147897957563,6.828000068664551,2.3043464739968726,6.817999839782715,1.6268708765986868,6.953000068664551,0.042647729318043615
4822,2018-10-03,6.916999816894531,6.948999881744385,6.798999786376952,6.8400001525878915,13680332.0,0.02428550860548806,1.1276640356039058,-1.8780238183848348,62.7302042908096,50.531761206673245,-0.09436869109882107,-0.14606374682660306,0.33948991309045873,0.5389130140981351,40.178635614235844,0.1960000991821289,-0.09585608376359378,0.13574981689453125,-0.033614124105991294,0.3051137578950538,0.05106784639426998,0.22043178739479252,-0.19256972000355788,73.33325386039812,24.765920363371066,0.08468197050026141,10,-0.055999755859375,0.05800008773803711,0.5237500667572021,0.5590000152587891,0.5950002670288086,2,0.0464074176202951,1.0655691571689883,6.752999782562256,-2.6333147897957563,6.828000068664551,2.3043464739968726,6.817999839782715,0.0464074176202951
4823,2018-10-04,6.960000038146973,7.019999980926514,6.875999927520753,6.9190001487731925,14177029.0,0.006216600027574737,-1.2677114504447518,0.5324684171414593,64.1666505237507,53.09478114841513,-0.10778761053281105,-0.18608184692803054,0.2893528886909529,0.4835272445431684,38.03517838071351,0.14400005340576083,-0.043022111721267464,0.17080004215240496,-0.016449943677663725,0.35805002798247365,0.07717504923737017,0.26442503506743975,-0.22017575027380332,78.49462916912348,27.097217729264898,0.09362499291503452,10,-0.07949995994567871,-0.019999980926513672,0.4759998321533203,0.5159997940063477,0.5089998245239249,3,0.055603460029056695,1.1276640356039058,6.916999816894531,1.0655691571689883,6.752999782562256,-2.6333147897957563,6.828000068664551,0.055603460029056695
4824,2018-10-05,6.920000076293945,6.980999946594237,6.889999866485597,6.947000026702881,10606714.0,-0.0057471209243954435,-1.0919469671641482,-0.65853715269296,61.971821526741735,55.69254942087582,-0.06366579731517774,-0.13919966996518873,0.3132867032293838,0.5105278334163756,35.344956418772774,0.0910000801086408,0.0015320780254288735,0.12190008163452148,-0.07268113033841317,0.31648129360745614,0.024609475648054158,0.2191906876209888,-0.15776173297650864,64.15771528187248,10.027686888153099,0.09729060598646734,10,-0.03949999809265137,0.0009999275207519531,0.49049997329711914,0.555999755859375,0.5089998245239258,4,0.06271676451934671,-1.2677114504447518,6.960000038146973,1.1276640356039058,6.916999816894531,1.0655691571689883,6.752999782562256,0.06271676451934671
4825,2018-10-08,6.978000164031982,7.004000186920166,6.889999866485597,6.914999961853027,18541748.0,0.008381515476673096,-1.017697770688558,-2.333345107111951,67.19841364923431,58.70255025279901,-0.11003569879425257,-0.19100463388643973,0.2383703916212827,0.4412824911661968,33.24111962841721,0.11400032043456942,0.04201057500629446,0.16975016593933123,-0.04031939269109319,0.37981972456975566,0.06471538662411902,0.27478494525454344,-0.19514088970581955,84.9462916912349,24.98386346139928,0.1050347793152122,10,-0.09750008583068848,-0.13250017166137695,0.36374974250793457,0.4614996910095215,0.5359997749328613,0,0.06434506609196555,-1.0919469671641482,6.920000076293945,-1.2677114504447518,6.960000038146973,1.1276640356039058,6.916999816894531,0.06434506609196555
4826,2018-10-09,7.007999897003174,7.039999961853027,6.9000000953674325,7.0,13014098.0,0.004299187770992807,2.8888837378720904,0.12698208460426427,65.69343501217452,59.77590058123687,-0.11654886812714249,-0.21617872223253798,0.19003578508261665,0.4013272517133224,31.422872548341108,0.13999986648559481,0.056998174502055576,0.18964991569519007,-0.038601358539564146,0.4179011899299443,0.07552427857781296,0.3037755528125672,-0.20616936614898318,86.7219744605413,27.20906403439794,0.11412563711737728,10,-0.11749982833862305,-0.1919999122619629,0.2702500820159912,0.3680000305175781,0.4869999885559082,1,0.04708903090126637,-1.017697770688558,6.978000164031982,-1.0919469671641482,6.920000076293945,-1.2677114504447518,6.960000038146973,0.04708903090126637
4827,2018-10-10,7.085000038146973,7.144000053405763,6.9619998931884775,7.007999897003174,22240123.0,0.010987463224239713,-1.1538461538461764,9.625141562853907,68.77432019418583,60.24952567832543,-0.1817821598909113,-0.2846992101019943,0.0958300155867704,0.31379218985729906,29.757815210140436,0.18200016021728516,0.0792029916887147,0.25200004577636737,-0.004939031609022315,0.508939123161757,0.12353050708367252,0.3804695844690622,-0.2593525641928984,77.98507927413998,18.193037269583854,0.12846953869269478,10,-0.1424999237060547,-0.21700000762939453,0.18824982643127441,0.28599977493286133,0.41499996185302734,2,0.05038812592700581,2.8888837378720904,7.007999897003174,-1.017697770688558,6.978000164031982,-1.0919469671641482,6.920000076293945,0.05038812592700581
4828,2018-10-11,7.013000011444093,7.138999938964844,6.951000213623048,6.997000217437744,24033326.0,-0.010162318463686426,-2.4814827896791463,0.2077891516649133,58.54430936858847,60.91072997210674,-0.11217220254011995,-0.1967157702318758,0.15040016894891028,0.3756417966447403,27.439100993282178,0.187999725341796,0.1035142025180189,0.16345002651214724,-0.09517184236689236,0.42207189539118684,0.03413909207262744,0.29276096095166704,-0.14915022795581567,48.42521828425106,-10.20758188868254,0.1293109344395197,10,-0.07049989700317472,-0.14499998092651456,0.22800004482269198,0.3294999599456778,0.48400020599365146,3,0.07115358215670309,-1.1538461538461764,7.085000038146973,2.8888837378720904,7.007999897003174,-1.017697770688558,6.978000164031982,0.07115358215670309
4829,2018-10-12,6.949999809265138,7.0809998512268075,6.912000179290772,7.070000171661378,14558059.0,-0.008983345512070251,1.3802817374368272,-7.500119210823926,56.06059584371703,61.432865528042775,-0.031825496994050795,-0.11919183507696207,0.19697451504692687,0.428836513211289,24.864120240261396,0.16899967193603516,0.10498894775980627,0.0873498439788829,-0.16323460244151278,0.3379342903992786,-0.03794237923131494,0.21264206718908074,-0.05253199338676229,23.622007332773894,-33.431966733219724,0.12529222321019784,10,-0.007499694824219638,-0.08199977874755948,0.2222503423690787,0.3425002098083487,0.517000198364256,4,0.07467626872649324,-2.4814827896791463,7.013000011444093,-1.1538461538461764,7.085000038146973,2.8888837378720904,7.007999897003174,0.07467626872649324
4830,2018-10-15,7.041999816894531,7.056000232696532,6.914000034332275,6.947000026702881,13592814.0,0.013237411532982746,1.308934642625944,-0.7916625274677241,62.693766885078226,63.09261303269783,-0.10088662285372685,-0.19271955311678468,0.08844084720722023,0.3285202798711673,22.149984327697396,0.14200019836425692,0.09613165487305331,0.1613498687744137,-0.0862987414960017,0.4089984790448291,0.037525563639206005,0.2851741739096214,0.10200023651123136,58.19661719154554,-0.2417252863698991,0.12382430513520769,10,-0.07049989700317383,-0.17399978637695312,0.05600011348724365,0.18650007247924805,0.2850003242492676,0,0.05495599176172705,1.3802817374368272,6.949999809265138,-2.4814827896791463,7.013000011444093,-1.1538461538461764,7.085000038146973,0.05495599176172705
4831,2018-10-16,7.02899980545044,7.119999885559082,7.02899980545044,7.078000068664551,10899933.0,-0.0018460681315132232,-2.714269032025867,-0.5157933834933576,57.52399195128433,62.51414499497279,-0.049862360373499115,-0.15655789015779842,0.08464092875116247,0.33448108902766194,19.334134664576936,0.09100008010864169,0.10803770287353132,0.1285498619079597,-0.09816723436622254,0.35526695818214193,0.015191313770868575,0.24190841004505081,0.11040024757385236,50.43090070888459,-5.70272087742034,0.11335854813709133,10,-0.018999814987182617,-0.16099977493286222,0.06475007534027011,0.19950008392333896,0.3749999999999982,1,0.0689998786368331,1.308934642625944,7.041999816894531,1.3802817374368272,6.949999809265138,-2.4814827896791463,7.013000011444093,0.0689998786368331
4832,2018-10-17,6.949999809265138,7.068999767303468,6.908999919891357,7.039999961853027,21564261.0,-0.011239151852592832,1.1621635554066192,1.8367279415342548,49.842257848750094,60.92254580886161,0.03834315140217992,-0.061576579707625534,0.14425486344618665,0.40710857153827273,15.907931596557805,0.15999984741211026,0.11996437976222651,0.03739986419677788,-0.17096864563316228,0.24576837402671803,-0.0667843907181922,0.14158411911174795,0.18489224338531507,17.82603737988408,-33.03018553771442,0.10418425491497002,10,0.06700015068054199,-0.08199977874755948,0.12625014781951815,0.2785000801086417,0.3410000801086408,2,0.07841727931666953,-2.714269032025867,7.02899980545044,1.308934642625944,7.041999816894531,1.3802817374368272,6.949999809265138,0.07841727931666953
4833,2018-10-18,6.875,7.059999942779541,6.875,6.964000225067139,29229961.0,-0.010791339758765783,-3.157291571790599,0.9888897130504908,53.19865950537419,59.947750028709656,0.11177171397076968,0.028759281363897493,0.1994355949786737,0.47501151277164944,12.5360507394222,0.18499994277954102,0.1411720739772484,-0.04639995098114014,-0.23020350011780621,0.13740359815552594,-0.13830172554947318,0.0455018235871929,0.25085636734008876,0.0,-51.65982417403568,0.09190177456833301,10,0.13450002670288086,-0.006999969482421875,0.1917499303817749,0.3534998893737793,0.4590001106262216,3,0.09090909090909083,1.1621635554066192,6.949999809265138,-2.714269032025867,7.02899980545044,1.308934642625944,7.041999816894531,0.09090909090909083
4834,2018-10-19,6.9720001220703125,7.004000186920166,6.828999996185303,6.9000000953674325,32411862.0,0.014109108664772663,1.5735292570815496,-0.8089870182751298,57.36196109635421,58.854810856167425,0.02561745374261637,-0.061883825601894316,0.08449549189572103,0.3726679295295696,11.68407166161837,0.17500019073486328,0.13664220924352932,0.0445501565933224,-0.13745327557941867,0.22655358876606346,-0.04645155949304858,0.13555187267969337,0.13880486322937102,49.14095541161222,-4.872872476984881,0.09100171608637073,10,0.014499902725219727,-0.09400010108947754,0.01999986171722412,0.2199997901916504,0.6830000877380371,4,0.07530121717948779,-3.157291571790599,6.875,1.1621635554066192,6.949999809265138,-2.714269032025867,7.02899980545044,0.07530121717948779
4835,2018-10-22,6.940000057220459,7.065999984741211,6.932000160217285,7.052000045776367,10501499.0,-0.004589796943427316,-1.093750814908637,-1.5555548196960356,60.00001019972075,58.22220809922811,0.05773141501317447,-0.022367058992379896,0.10181135319078738,0.39783876782174055,10.772338281090182,0.13399982452392578,0.12575842764715262,0.007050085067748846,-0.16910829282021034,0.18320846295570803,-0.0810291038762303,0.095129274011728,0.14826052895007447,38.14436537210518,-21.157737972051095,0.08807918894397954,10,0.04649996757507324,-0.06200003623962402,0.022500038146972656,0.2519998550415039,0.7579998970031738,0,0.07593659165184552,1.5735292570815496,6.9720001220703125,-3.157291571790599,6.875,1.1621635554066192,6.949999809265138,0.07593659165184552
4836,2018-10-23,6.882999897003174,6.933000087738037,6.853000164031982,6.883999824523926,18106517.0,-0.008213279502495285,-1.6229743990619503,0.008927925204678113,47.946866093502635,55.90804653248554,0.10631590075443853,0.04505523256197108,0.1437102422254526,0.4459323657531531,10.141372724179838,0.08699989318847656,0.11837612255536811,-0.05510005950927699,-0.21795088592391654,0.10775076690536256,-0.13652547271659632,0.026325353698042342,0.184519841968541,22.499980131766044,-33.58033635416616,0.08142541320731957,10,0.10100007057189941,-0.004999876022338867,0.0680001974105835,0.30900001525878906,0.8949999809265128,1,0.0645067922104634,-1.093750814908637,6.940000057220459,1.5735292570815496,6.9720001220703125,-3.157291571790599,6.875,0.0645067922104634
4837,2018-10-24,6.86299991607666,7.002999782562256,6.86299991607666,6.910999774932861,23034447.0,-0.002905706991979118,-4.833344923159453,48.00333810205055,43.975149981518854,54.28925104503337,0.10226807657998904,0.06649549600002569,0.14867771716781775,0.4575056552287915,9.378878338693209,0.1399998664855957,0.09900396071262918,-0.07385003566741943,-0.2386916641238912,0.09099159278905233,-0.15627084989565532,0.00857077856081645,0.20300006866455078,14.345958452794125,-37.292216601555936,0.08242081422823609,10,0.11150002479553223,0.015000104904174805,0.03925001621246338,0.32899999618530273,0.9409999847412109,2,0.078828485500412,-1.6229743990619503,6.882999897003174,-1.093750814908637,6.940000057220459,1.5735292570815496,6.9720001220703125,0.078828485500412
4838,2018-10-25,6.931000232696532,6.998000144958496,6.8439998626708975,6.8439998626708975,25676558.0,0.00990824966507442,-2.5402213172707695,-1.8125130385543844,50.66027297045267,53.68921517022622,0.02392928649667514,-0.003412458626976367,0.0681238710654366,0.38041451463105336,9.286287791889993,0.15400028228759854,0.0807201353533964,-0.004749727249146574,-0.1694311198260836,0.15993166532779046,-0.08709042353761465,0.0775909690393215,0.11603975296020597,43.03807655550489,-6.726618098525037,0.08234069628846849,10,0.04349970817566007,-0.046500205993651456,-0.038750290870665616,0.2609996795654306,0.9969997406005868,3,0.05194050564000441,-4.833344923159453,6.86299991607666,-1.6229743990619503,6.882999897003174,-1.093750814908637,6.940000057220459,0.05194050564000441
4839,2018-10-26,6.8480000495910645,6.910999774932861,6.7750000953674325,6.879000186920166,17577901.0,-0.011975209972425072,1.863171843315178,-0.35632190207889153,42.424242424242394,51.4370457856889,0.10162632435413332,0.0863792103962302,0.13679919304416455,0.45390861504428415,8.992815874786695,0.1560001373290998,0.047678026229196036,-0.08924992084503192,-0.2499128700206228,0.07141302833055896,-0.1695813954328278,-0.008918446257236035,0.1815967369079594,25.08590445883855,-19.39293404851216,0.08033147458779566,10,0.09949994087219238,0.09450006484985352,0.02674996852874756,0.33749985694885254,1.1110000610351571,4,0.07096963456712868,-2.5402213172707695,6.931000232696532,-4.833344923159453,6.86299991607666,-1.6229743990619503,6.882999897003174,0.07096963456712868
4840,2018-10-29,7.021999835968018,7.060999870300293,6.875,6.886000156402588,21296674.0,0.025408847125715672,-1.3544288516674212,-4.387067003014828,50.698599184904175,50.67866881164666,-0.0843825321162539,-0.07625081673132872,-0.04734883582647953,0.273808916008889,8.744686862726061,0.21299982070922852,0.03651725807862771,0.07504987716674805,-0.08120563124269964,0.23130538557619573,-0.003077877037975796,0.1531776313714719,-0.24699974060058505,86.36361362821674,45.277297520718456,0.07812775420472394,10,-0.09999990463256747,-0.07949972152709961,-0.12349975109100342,0.16350007057189941,0.8640003204345703,0,0.09014531310553209,1.863171843315178,6.8480000495910645,-2.5402213172707695,6.931000232696532,-4.833344923159453,6.86299991607666,0.09014531310553209
4841,2018-10-30,7.040999889373778,7.056000232696532,6.96999979019165,7.0329999923706055,11905526.0,0.002705789497236877,3.526269559434494,0.05882291067696358,47.66948542541262,50.43724965349806,-0.11342970904827787,-0.07649002649381131,-0.07687242660818594,0.2476078716758776,8.069567025378953,0.08600044250488192,0.03282191335307516,0.0796499252319327,-0.05258311392778392,0.21188296439164933,0.013533405652074393,0.14576644481179102,-0.2659997940063459,93.00699417291163,54.250526439314385,0.06611651957985834,10,-0.12049984931945712,-0.09849977493286044,-0.14249980449676425,0.14450001716613858,0.8159999847412118,1,0.09331061996484236,-1.3544288516674212,7.021999835968018,1.863171843315178,6.8480000495910645,-2.5402213172707695,6.931000232696532,0.09331061996484236
4842,2018-10-31,7.23799991607666,7.323999881744385,7.119999885559082,7.210000038146973,35022954.0,0.027978984490568237,1.0400019073504518,3.5000298027064742,60.52384251091839,51.2511588763363,-0.2964562437941387,-0.26162198324576025,-0.28283962117788786,0.04404817387100213,9.1703990270974,0.28299999237060636,0.017965319957037096,0.26059994697570765,0.08143657182589781,0.4397633221255175,0.17101825940080317,0.35018163455061213,-0.45727982521057076,84.33515498516503,44.86838842807293,0.08958168757490471,10,-0.18849992752075195,-0.20549988746643066,-0.3442498445510864,-0.052500009536743164,0.36500024795532227,2,0.07460624041368225,3.526269559434494,7.040999889373778,-1.3544288516674212,7.021999835968018,1.863171843315178,6.8480000495910645,0.07460624041368225
4843,2018-11-01,7.347000122070312,7.4099998474121085,7.23799991607666,7.25600004196167,26981835.0,0.015059437311065071,-1.708653257690373,3.2500170299727205,67.8026930376688,52.41124020314903,-0.37041533959403505,-0.358524274138337,-0.3996930511130472,-0.06728798890160981,10.14980261804485,0.17199993133544833,0.014061424771868225,0.3502501487731928,0.10690254880170347,0.5935977487446822,0.22857634878744815,0.4719239487589375,-0.5445488395690905,90.0787795366943,46.59982117768527,0.12167379998574473,11,-0.2545001506805411,-0.2715001106262198,-0.44825005531310946,-0.16150021553039462,0.33299970626831055,3,0.062202228277462135,1.0400019073504518,7.23799991607666,3.526269559434494,7.040999889373778,-1.3544288516674212,7.021999835968018,0.062202228277462135
4844,2018-11-02,7.3540000915527335,7.420000076293945,7.321000099182129,7.414999961853027,22196746.0,0.000952765668452038,1.7887278539671454,-0.6703276549588564,65.14563430410524,52.98297621474731,-0.354846008965529,-0.34924913151038073,-0.4144011562816079,-0.07815573353798388,11.19767764540973,0.0989999771118164,0.02605941952255364,0.3355501174926747,0.04768865296949798,0.6234115820158515,0.19161938523108635,0.4794808497542631,-0.5150958951568594,87.88991275193607,44.36116425677274,0.14393073226158853,11,-0.256500005722045,-0.2734999656677237,-0.4542500972747794,-0.1685001850128165,0.2129998207092294,4,0.07805274335034595,-1.708653257690373,7.347000122070312,1.0400019073504518,7.23799991607666,3.526269559434494,7.040999889373778,0.07805274335034595
4845,2018-11-05,7.427000045776367,7.46999979019165,7.3540000915527335,7.3540000915527335,19407897.0,0.009926564225568368,-2.1780759281999837,-1.1967231055453906,68.25688121555781,55.23964456164233,-0.3928082124681014,-0.4077942411736357,-0.4942264765259523,-0.15300959282790938,12.205141053673922,0.1159996986389169,0.04379254910171859,0.3861000776290897,0.046192354121521007,0.7260078011366584,0.21614621587530536,0.5560539393828741,-0.5416081789886471,91.40005111694336,46.73079846388953,0.16995386175378444,11,-0.30450010299682617,-0.3215000629425049,-0.531000018119812,-0.2415001392364502,0.19700002670287997,0,0.07163054551916903,1.7887278539671454,7.3540000915527335,-1.708653257690373,7.347000122070312,1.0400019073504518,7.23799991607666,0.07163054551916903
4846,2018-11-06,7.3379998207092285,7.423999786376952,7.27400016784668,7.421000003814697,14183334.0,-0.011983334390545997,2.3707874800424804,-1.1369895226399673,67.636350395276,57.868666829837565,-0.25979951915993915,-0.30862710848029273,-0.41367786106017856,-0.06564917111084334,12.751765501902662,0.1529998779296875,0.04869741750887879,0.2805998563766483,-0.08374321434080034,0.644942927094097,0.09842832101792354,0.46277139173537307,-0.39414716158111496,62.28571272869456,13.633520113410754,0.18217153535872446,11,-0.2154998779296875,-0.2324998378753662,-0.44799983501434326,-0.15249991416931152,0.4050002098083487,1,0.07467979682239823,-2.1780759281999837,7.427000045776367,1.7887278539671454,7.3540000915527335,-1.708653257690373,7.347000122070312,0.07467979682239823
4847,2018-11-07,7.441999912261963,7.47599983215332,7.402999877929687,7.416999816894531,13853427.0,0.01417281195063902,-1.754716641625147,-0.3012053037963048,75.11068819485013,60.58537963254839,-0.30511765770430266,-0.4052897543021894,-0.5227097235965328,-0.17020597435915974,12.695032477045572,0.1380000114440918,0.057560190600754346,0.366749954223633,-0.0362194994889915,0.7697194079362575,0.1652652273673212,0.5682346810799448,-0.44553254002749565,85.71431433597397,29.631171170116815,0.2014847268563122,11,-0.3164999485015869,-0.3164999485015869,-0.5487499237060547,-0.2565000057220459,0.3880000114440918,2,0.05576457494567344,2.3707874800424804,7.3379998207092285,-2.1780759281999837,7.427000045776367,1.7887278539671454,7.3540000915527335,0.05576457494567344
4848,2018-11-08,7.51200008392334,7.535999774932861,7.443999767303468,7.447000026702881,11806819.0,0.00940609681357829,-1.5915284857521268,2.5999923706345727,74.50087924869241,64.14945039082062,-0.31741562711095117,-0.4595507101924028,-0.5968063378846082,-0.2413673955776261,12.838061330739011,0.09399986267089844,0.08897047769823008,0.411800122261047,-0.034412329136069175,0.8580125736581632,0.18869389656248892,0.6349063479596051,-0.45798881649861034,90.8397988544971,32.47902909259255,0.2231062256985582,11,-0.3065001964569092,-0.35650014877319336,-0.5940001010894775,-0.32650017738342285,0.27899980545043856,3,0.012113961540468399,-1.754716641625147,7.441999912261963,2.3707874800424804,7.3379998207092285,-2.1780759281999837,7.427000045776367,0.012113961540468399
4849,2018-11-09,7.4689998626708975,7.519000053405763,7.448999881744385,7.505000114440918,39181119.0,-0.0057242040431373375,1.1875009313206544,-0.5538495396691623,73.76456268773029,66.71233522446796,-0.19787113210339502,-0.3959766232698607,-0.5535542719945701,-0.19911963236958563,13.364044735972147,0.07000017166137784,0.1287937266628001,0.3428498983383168,-0.1263569574907244,0.812056754167358,0.1082464704237962,0.5774533262528374,-0.34751020419502954,74.42747605345646,12.951404949067182,0.23460342791452063,11,-0.2160000801086417,-0.31349992752075106,-0.5587497949600211,-0.28349995613098056,0.3580002784729013,4,0.028250096337834485,-1.5915284857521268,7.51200008392334,-1.754716641625147,7.441999912261963,2.3707874800424804,7.3379998207092285,0.028250096337834485
4850,2018-11-12,7.428999900817871,7.508999824523926,7.426000118255615,7.489999771118164,13706370.0,-0.005355464264089949,-1.4776240498761637,1.6944289914964217,74.90873320249334,69.73891831081026,-0.10512146621891105,-0.3430872837938157,-0.5098935292220315,-0.16116619706249669,13.842689329519711,0.08299970626831055,0.15989707597602187,0.2834999322891232,-0.20270664777482228,0.7697065123530686,0.040396642257150894,0.5266032223210955,-0.24947882603802363,59.16029214509704,-6.946667868458768,0.2431032900319726,11,-0.10100007057189941,-0.2734999656677246,-0.5282498598098755,-0.2434999942779541,0.04300022125244052,0,0.018575853181650892,1.1875009313206544,7.4689998626708975,-1.5915284857521268,7.51200008392334,-1.754716641625147,7.441999912261963,0.018575853181650892
4851,2018-11-13,7.513999938964844,7.533999919891357,7.460000038146973,7.467999935150146,14676346.0,0.01144165288488086,-1.3871007437145735,-0.7541000265778799,78.0361475869026,71.68472998591963,-0.1295992540374291,-0.410959423249329,-0.5907498878455772,-0.2461585200638705,13.923482457039754,0.10500001907348633,0.21262580834752498,0.344249963760376,-0.16530994266075982,0.8538098701815118,0.08947001054980852,0.5990299169709434,-0.28457184616357445,83.45875713911836,10.35806080896343,0.25477995321056784,11,-0.127000093460083,-0.35850000381469727,-0.650999903678894,-0.32850003242492676,0.08599996566772372,1,0.014639357786520923,-1.4776240498761637,7.428999900817871,1.1875009313206544,7.4689998626708975,-1.5915284857521268,7.51200008392334,0.014639357786520923
4852,2018-11-14,7.494999885559082,7.565999984741211,7.442999839782715,7.46999979019165,11642996.0,-0.0025286203832973753,-2.1139278708314473,0.5434802890047475,75.3596751335208,72.5243946632365,-0.07857274228337108,-0.367898178529364,-0.5651947078576907,-0.2271653540081413,15.191983128114956,0.1230001449584961,0.24769560428607296,0.2979999065399168,-0.22029482391834243,0.8162946369981761,0.038852541310787636,0.557147271769046,-0.22265175725939024,49.285595076311054,-26.476956796860236,0.25914736522912957,11,-0.07499980926513672,-0.32449984550476074,-0.6417498588562012,-0.30949997901916504,0.007999897003173828,2,0.03308874566313569,-1.3871007437145735,7.513999938964844,-1.4776240498761637,7.428999900817871,1.1875009313206544,7.4689998626708975,0.03308874566313569
4853,2018-11-15,7.5,7.60699987411499,7.443999767303468,7.521999835968018,16417066.0,0.0006671266867597225,-1.4328319437475947,-0.8799900818249442,81.52801738747874,74.344659450278,-0.0665901238448674,-0.3411658264445592,-0.5594167013024958,-0.23214335029928002,16.889067856213817,0.16300010681152255,0.28913416543931714,0.2717500209808348,-0.24012651788062023,0.7836265598422898,0.015811751550107722,0.5276882904115618,-0.18066757466966532,40.88396771202158,-39.583239879723116,0.25593826943072745,11,-0.05949997901916504,-0.30900001525878906,-0.594749927520752,-0.314500093460083,-0.008999824523925781,3,0.043999989827473884,-2.1139278708314473,7.494999885559082,-1.3871007437145735,7.513999938964844,-1.4776240498761637,7.428999900817871,0.043999989827473884
4854,2018-11-16,7.497000217437744,7.548999786376952,7.445000171661378,7.528999805450439,20245536.0,-0.00039997100830080345,1.8888962475330364,1.4545375728807277,77.52027246547216,75.37392514471293,-0.0460111441461164,-0.3128580921230455,-0.5435493961362141,-0.22810080304807645,18.631642805087562,0.1039996147155744,0.3022000955974473,0.24250023365020734,-0.26788971095490766,0.7528901782553223,-0.012694738652349713,0.4976952059527644,-0.1258876513261713,39.22662704434328,-38.821929527534316,0.2551949723025574,11,-0.05650019645690918,-0.3060002326965332,-0.5917501449584961,-0.31150031089782715,-0.1119999885559082,4,0.0392156413777609,-1.4328319437475947,7.5,-2.1139278708314473,7.494999885559082,-1.3871007437145735,7.513999938964844,0.0392156413777609
4855,2018-11-19,7.467000007629394,7.573999881744385,7.467000007629394,7.506999969482423,12244313.0,-0.004001628509836652,-4.3499988079057745,1.250014901353133,74.37068753399637,76.12218482679296,-0.010884907961052903,-0.25439499088093687,-0.501828819491652,-0.19710992240042557,20.431162703928475,0.10699987411499112,0.29694034233822997,0.18615002632141042,-0.3100936771395304,0.6823937297823512,-0.06197182540905999,0.43427187805188083,-0.053427726077205584,14.6342456234203,-58.98075184545904,0.24812185173047058,11,0.037999868392945224,-0.2760000228881827,-0.5617499351501456,-0.30699992179870517,-0.15700006484985263,0,0.048212151218236965,1.8888962475330364,7.497000217437744,-1.4328319437475947,7.5,-2.1139278708314473,7.494999885559082,0.048212151218236965
4856,2018-11-20,7.327000141143799,7.460000038146973,7.301000118255615,7.454999923706055,18956960.0,-0.01874914508404313,1.304346473996828,3.1999976158117933,55.44676442693514,73.93730440813576,0.1423613879810972,-0.08371851397220809,-0.35249312825666834,-0.05641247780249259,21.695169990099902,0.1659998893737784,0.29338359790779744,0.023950147628784002,-0.43573233996423166,0.48363263522179967,-0.20589109616772383,0.25379139142529183,0.2799997329711914,8.496746285030419,-61.12827168067464,0.22984124379650772,11,0.1269998550415039,-0.1360001564025879,-0.40725016593933105,-0.1875002384185791,0.05099964141845703,1,0.019789815495196317,-4.3499988079057745,7.467000007629394,1.8888962475330364,7.497000217437744,-1.4328319437475947,7.5,0.019789815495196317
4857,2018-11-21,7.403999805450439,7.49399995803833,7.329999923706055,7.360000133514403,47680222.0,0.010509030001822683,-2.1538440377068357,-0.343748020936167,53.63055158191421,71.61837911182707,0.06638571186454367,-0.1244925010145348,-0.41861839620488706,-0.13478254213075935,23.225456925374306,0.16699981689453125,0.28076657424406726,0.07389981746673513,-0.33793195695467215,0.4857315918881424,-0.13201606974396896,0.2798157046774392,0.19688007354736392,33.660055350553215,-31.998901006385843,0.2059158872107038,11,0.05000019073486417,-0.21299982070922763,-0.4649997949600211,-0.26449990272521884,-0.0649995803832999,2,0.02647219129285272,1.304346473996828,7.327000141143799,-4.3499988079057745,7.467000007629394,1.8888962475330364,7.497000217437744,0.02647219129285272
4858,2018-11-22,7.290999889373778,7.401000022888184,7.290999889373778,7.4000000953674325,10621887.0,-0.015262009595607418,-1.0183472592851666,-2.4772958796627838,46.46463619369536,68.58505394582319,0.1617497078802499,0.017771700686167513,-0.2922867859184093,-0.026746009650185698,24.868534552797215,0.11299991607666016,0.27253091474881774,-0.057100081443787865,-0.42456477073493115,0.3103646078473554,-0.2408324260893595,0.12663226320178378,0.30388239440918063,0.0,-60.25074969180859,0.18373234464557156,11,0.15799999237060636,-0.09999990463256747,-0.34849989414215,-0.15149998664855868,0.11500024795532404,3,0.029076929969160448,-2.1538440377068357,7.403999805450439,1.304346473996828,7.327000141143799,-4.3499988079057745,7.467000007629394,0.029076929969160448
4859,2018-11-23,7.334000110626222,7.359000205993652,7.277999877929687,7.298999786376952,8024133.0,0.005897712509242092,-1.1039007685114404,-0.3211032853580757,44.59931027569594,65.21734028729014,0.10905413100873496,0.013753377289465796,-0.3213742048579862,-0.07570750028284845,26.14211875992328,0.08100032806396573,0.24588069638281773,-0.03839986324310196,-0.3211245710012731,0.2443248445150692,-0.17976221712218798,0.10296249063598406,0.24872687738037058,18.91899728879471,-35.84696786029187,0.1413623538790856,11,0.10849976539611728,-0.14300012588501065,-0.3952500820159921,-0.19450020790100186,0.19499969482421697,4,0.02140715332446952,-1.0183472592851666,7.290999889373778,-2.1538440377068357,7.403999805450439,1.304346473996828,7.327000141143799,0.02140715332446952
4860,2018-11-26,7.65500020980835,7.706999778747559,7.407000064849853,7.407000064849853,25899019.0,0.04376876115900674,-1.4193511172980167,7.085652784021682,64.50138470317444,63.71347774465369,-0.19726053603137927,-0.27130221212689065,-0.6242511718050912,-0.40161324380587793,27.95391938853118,0.372999668121337,0.22231909270035732,0.2509502172470093,-0.007274959819664417,0.509175394313683,0.12183762871367243,0.3800628057803461,-0.377000331878663,87.87888555683257,32.65696433053958,0.12911258853333668,11,-0.16250038146972656,-0.4140002727508545,-0.722750186920166,-0.5165002346038818,-0.028000354766845703,0,-0.035271061205271126,-1.1039007685114404,7.334000110626222,-1.0183472592851666,7.290999889373778,-2.1538440377068357,7.403999805450439,-0.035271061205271126
4861,2018-11-27,7.697999954223633,7.7729997634887695,7.644000053405763,7.6620001792907715,18454962.0,0.005617210089712055,-2.583323951124273,0.14516029794614,62.40310202882185,62.27385851079825,-0.23626037568449654,-0.2767463868947626,-0.646674796851979,-0.44923855664533185,29.954304706558,0.12899971008300692,0.20311819442132428,0.26109995841980016,0.03179900787948142,0.4904009089601189,0.1464494831496408,0.37575043368995953,-0.4200000762939462,84.84851987785262,32.10050497076011,0.11465047527015942,11,-0.1725001335144043,-0.4240000247955322,-0.7657499313354492,-0.5874998569488525,-0.0019998550415039062,1,-0.050402703786872505,-1.4193511172980167,7.65500020980835,-1.1039007685114404,7.334000110626222,-1.0183472592851666,7.290999889373778,-0.050402703786872505
4862,2018-11-28,7.777999877929687,7.8400001525878915,7.735000133514403,7.75,47283627.0,0.010392299841747832,-2.6207146028248185,0.7777792495065783,62.7639079054306,60.18895745723734,-0.30384798278573566,-0.33119724613909174,-0.7071303624277201,-0.5328709990458274,30.59309151867072,0.1420001983642587,0.18785770220944897,0.3140998840332019,0.057827911709216195,0.5703718563571876,0.18596389787120948,0.4422358701951943,-0.4802000045776369,88.9679280502288,39.34301912605493,0.12813598616199282,11,-0.21899986267089755,-0.4704997539520246,-0.8469998836517325,-0.690499782562255,-0.09399986267089755,2,-0.051427115151087,-2.583323951124273,7.697999954223633,-1.4193511172980167,7.65500020980835,-1.1039007685114404,7.334000110626222,-0.051427115151087
4863,2018-11-29,7.803999900817871,7.916999816894531,7.7849998474121085,7.848999977111816,34122774.0,0.003342764630526629,-2.1807151392590765,-1.6071525885559093,66.34147135719542,58.94686844520658,-0.3153535175418387,-0.3385628322829213,-0.7126230422733517,-0.5612874926509068,30.96933652354269,0.13899993896484464,0.1602964170692598,0.31724991798400914,0.025786201794758767,0.6087136341732595,0.17151805988938396,0.46298177607863433,-0.47366801071167064,82.31613038027584,34.34853773408483,0.1457318580946251,11,-0.20650005340576172,-0.45799994468688965,-0.8777499198913574,-0.746999979019165,-0.27699995040893644,3,-0.05958478750134266,-2.6207146028248185,7.777999877929687,-2.583323951124273,7.697999954223633,-1.4193511172980167,7.65500020980835,-0.05958478750134266
4864,2018-11-30,7.927999973297119,7.941999912261963,7.818999767303468,7.8309998512268075,46685034.0,0.015889297034236582,-1.0330553760305328,-2.1555546136565735,72.4977544791101,58.73876477244144,-0.4154789180688532,-0.43990979834805355,-0.8191522254533092,-0.6867201032757766,31.351370891148356,0.1380000114440918,0.1424322792187196,0.41254999637603795,0.06793031521800419,0.7571696775340717,0.24024015579702063,0.5848598369550553,-0.5507346490478522,97.38318823219035,48.731604229210454,0.17230984057901708,11,-0.31800007820129395,-0.5694999694824219,-0.9984999895095825,-0.8710000514984131,-0.2670001983642578,4,-0.06584256278080258,-2.1807151392590765,7.803999900817871,-2.6207146028248185,7.777999877929687,-2.583323951124273,7.697999954223633,-0.06584256278080258
4865,2018-12-03,7.959000110626222,8.059000015258789,7.946000099182129,8.045000076293945,25560002.0,0.003910209060736136,-1.0178558504093562,-0.8865964684599643,71.09005896058525,60.47690860951368,-0.4127550753779854,-0.4521945265496319,-0.8312840438966038,-0.7187156207925751,31.663148455005196,0.13100004196166992,0.11981821976757079,0.41695013046264773,0.022545830980588377,0.8113544299447071,0.2197479807216185,0.614152280203677,-0.5252613275756852,75.90363522298762,30.34729224998229,0.1972021497410295,12,-0.2905001640319833,-0.49200010299682706,-1.0140000581741342,-0.9370000362396249,-0.2890000343322763,0,-0.054026925392510194,-1.0330553760305328,7.927999973297119,-2.1807151392590765,7.803999900817871,-2.6207146028248185,7.777999877929687,-0.054026925392510194
4866,2018-12-04,7.886000156402588,7.964000225067139,7.877999782562256,7.920000076293945,53400159.0,-0.009172000654475432,-2.439971771617124,0.3953480635413531,67.6285106553137,62.032237395446955,-0.2817512903596002,-0.35419448906101714,-0.7382631259400245,-0.6463951883318924,32.469701432084,0.08600044250488281,0.10709296464608187,0.31655015945434606,-0.09397841052460709,0.7270787294332992,0.11128587446486904,0.5218144444438231,-0.3772300254870613,46.60496234603982,1.4575408127876983,0.20526428498947663,12,-0.2175002098083496,-0.37150025367736816,-0.9537501335144043,-0.8735001087188721,-0.2610001564025879,1,-0.032843050497634474,-1.0178558504093562,7.959000110626222,-1.0330553760305328,7.927999973297119,-2.1807151392590765,7.803999900817871,-0.032843050497634474
4867,2018-12-05,7.85699987411499,7.896999835968018,7.75,7.789999961853027,126687249.0,-0.0036774387157541,1.0,-1.9705902977434329,65.75462959260929,64.17556999532627,-0.20309272692974467,-0.30831689814211494,-0.692647765915881,-0.6171003265387602,32.69348121116631,0.14699983596801758,0.09983668140728597,0.26679987907409686,-0.15829831800454208,0.6918980761527358,0.05425078053477694,0.47934897761341677,-0.282202157078272,34.627789265763404,-10.602097490909735,0.2125490985393196,12,-0.18849992752075195,-0.2674999237060547,-0.9254997968673706,-0.8444998264312744,-0.26399993896484464,2,-0.02049125334254842,-2.439971771617124,7.886000156402588,-1.0178558504093562,7.959000110626222,-1.0330553760305328,7.927999973297119,-0.02049125334254842
4868,2018-12-06,7.603000164031982,7.815000057220459,7.563000202178955,7.800000190734862,85933575.0,-0.03232782412531454,1.2202653906182714,-2.94030275640705,53.82947832492321,65.2011442230182,0.11154903311499176,-0.04969818785597546,-0.42673737672515344,-0.36453551333429957,32.1895033942986,0.29399967193603516,0.11973636332582593,0.00825016498565656,-0.41526888547906715,0.4317692154503803,-0.20350936024670574,0.22000969021801886,0.45599985122680664,8.064511477263222,-36.35811506962898,0.21175952523236188,12,0.12999987602233887,0.04549980163574219,-0.5620001554489136,-0.6000001430511475,0.014999866485594815,3,0.010653669535612753,1.0,7.85699987411499,-2.439971771617124,7.886000156402588,-1.0178558504093562,7.959000110626222,0.010653669535612753
4869,2018-12-07,7.679999828338622,7.767000198364258,7.618000030517577,7.629000186920166,38865810.0,0.010127536846691987,-3.082198939199883,-0.25888139342932676,57.442345493520044,64.41680653305659,0.09922546927361875,-0.11602860658903236,-0.4863339199689376,-0.4414990270038137,31.658289989968637,0.1640000343322754,0.14036700923039191,0.07469983100891042,-0.34613348299316815,0.495533145010989,-0.13571682599212842,0.28511648800994926,0.369080190658571,23.588643195886714,-23.58572941129768,0.21041665700103918,12,0.1310002803802499,-0.013499736785887784,-0.595999836921691,-0.6769998073577872,-0.11299991607665927,4,-0.019921859550716348,1.2202653906182714,7.603000164031982,1.0,7.85699987411499,-2.439971771617124,7.886000156402588,-0.019921859550716348
4870,2018-12-10,7.566999912261963,7.685999870300293,7.519999980926514,7.640999794006348,13553791.0,-0.014713531068021424,1.0243884710103421,-1.450988275333346,58.54700448308654,63.98835125019712,0.2217490919366174,0.008263701522257527,-0.3572075236601471,-0.3292314518347821,31.095615790192184,0.1659998893737793,0.17744124812643136,-0.04520008563995326,-0.45831691470115743,0.3679167434212509,-0.25175850017055534,0.16135832889064883,0.4723585103988661,10.585564299951887,-39.76771952574511,0.2065584145306019,12,0.22250008583068848,0.09950017929077148,-0.47799980640411377,-0.560999870300293,0.11999988555908203,0,0.012422342244061024,-3.082198939199883,7.679999828338622,1.2202653906182714,7.603000164031982,1.0,7.85699987411499,0.012422342244061024
4871,2018-12-11,7.624000072479247,7.749000072479247,7.565999984741211,7.609000205993652,114456299.0,0.007532729070726996,-2.6237530274345593,-0.20270122238044022,57.947987533325204,63.453248986629845,0.17114599063586233,-0.042238580158413086,-0.39466851040967565,-0.38632059200837165,30.4889603098936,0.18300008773803622,0.21859479935782744,0.006300067901610085,-0.40423288029099336,0.4168330160942144,-0.19896640619469164,0.2115665419979118,0.3945840125122091,27.586241788152442,-23.85091291064918,0.20526647409630197,12,0.1654999256134042,0.042500019073487216,-0.5100001096725455,-0.5930001735687247,0.07999992370605558,1,0.0060335786171812344,1.0243884710103421,7.566999912261963,-3.082198939199883,7.679999828338622,1.2202653906182714,7.603000164031982,0.0060335786171812344
4872,2018-12-12,7.743000030517577,7.796999931335449,7.631999969482423,7.64300012588501,40858832.0,0.015608598754857095,-1.704912586524318,6.6667196490450635,66.25899944460473,63.44408544078644,0.052142542260265934,-0.14936434559721956,-0.4976306698081867,-0.5047823259738857,29.770490297084905,0.17299985885620206,0.21559639273155895,0.11290001869201571,-0.29700927963705315,0.5228093170210846,-0.09205463047251872,0.31785466785655014,0.25564069031128156,75.59321759932728,16.92052163437159,0.20495464916453443,12,0.04649996757507413,-0.07450008392333896,-0.6290000677108756,-0.7120001316070548,-0.053999900817870206,2,-0.015239575106871017,-2.6237530274345593,7.624000072479247,1.0243884710103421,7.566999912261963,-3.082198939199883,7.679999828338622,-0.015239575106871017
4873,2018-12-13,7.829999923706055,7.929999828338622,7.813000202178955,7.8499999046325675,25119704.0,0.011235941217303758,-3.333365711510409,-0.1999999999999929,67.29428077870125,62.865921696296574,-0.03439879528901013,-0.22174272356651148,-0.5686373910711175,-0.59046118610219,29.025210908210664,0.18699979782104492,0.21590897000099574,0.18339991569519043,-0.23100154749046098,0.5978013788808418,-0.023800815897635275,0.39060064728801613,0.14949516752671066,75.60977028070616,11.416570991485798,0.2072007315928259,12,-0.04049992561340332,-0.1614999771118164,-0.7044999599456787,-0.7960000038146973,-0.10199975967407227,3,-0.030268198067074037,-1.704912586524318,7.743000030517577,-2.6237530274345593,7.624000072479247,1.0243884710103421,7.566999912261963,-0.030268198067074037
4874,2018-12-14,7.790999889373778,7.828999996185303,7.703000068664551,7.769999980926514,17760431.0,-0.004980847345119388,1.597933380525405,-1.0499964237179051,55.90276656740829,61.17844476372135,-0.018859151630111093,-0.16821195851783077,-0.5124781084458769,-0.5544730209578015,27.988030482261472,0.1269998550415039,0.2089320312357108,0.12969989776611257,-0.28321277512772003,0.5426125706599452,-0.07675643868080329,0.3361562342130284,0.17011539744673687,66.09756324491288,4.698011687225623,0.20645633644691627,12,-0.04899978637695224,-0.12249994277954013,-0.6104999780654898,-0.7269999980926505,-0.059000015258788174,4,-0.02220509065751075,-3.333365711510409,7.829999923706055,-1.704912586524318,7.743000030517577,-2.6237530274345593,7.624000072479247,-0.02220509065751075
4875,2018-12-17,7.827000141143799,7.914999961853027,7.77400016784668,7.800000190734862,50628184.0,0.004620748592118584,-2.56961521050249,1.2857175295187162,55.63319602921658,59.84563202748835,-0.08443158045718047,-0.1853626931049277,-0.5324168015760558,-0.5938971590505302,26.90297515170238,0.14099979400634766,0.1962573494207689,0.14770014286041278,-0.2609134847811312,0.5563137705019559,-0.05660667096035876,0.3520069566811843,0.11647053344095681,71.70337048036141,12.721787529285017,0.20430681382077165,12,-0.10200023651123047,-0.15850019454956055,-0.6227502822875977,-0.7630002498626709,-0.11299991607666016,0,-0.03321837539201078,1.597933380525405,7.790999889373778,-3.333365711510409,7.829999923706055,-1.704912586524318,7.743000030517577,-0.03321837539201078
4876,2018-12-18,7.472000122070312,7.678999900817871,7.47100019454956,7.678999900817871,146348469.0,-0.045355821217809456,1.0096611457925497,-7.666672553555756,39.22536128807817,56.89793554920711,0.2298364839076248,0.19084190631452724,-0.16611632957944789,-0.24512265098174968,26.9829479120444,0.35599994659423917,0.15359961960058488,-0.21454987525939995,-0.6014106577563529,0.17231090723755216,-0.40798026650787644,-0.02111948401092345,0.4545317247681142,0.21784930687144707,-52.69988128828758,0.19343039124847622,12,0.2284998893737793,0.19649982452392667,-0.23025023937225253,-0.4080002307891837,0.21000003814697354,1,0.0287740460704331,-2.56961521050249,7.827000141143799,1.597933380525405,7.790999889373778,-3.333365711510409,7.829999923706055,0.0287740460704331
4877,2018-12-19,7.5999999046325675,7.63100004196167,7.489999771118164,7.491000175476074,182779456.0,0.017130591604807233,-1.5405331099512425,-0.5265693027112878,43.298291124467966,55.72780363804542,0.06878048224109623,0.08250913174149321,-0.28357762417734556,-0.37836345799630955,26.8560270225492,0.1589999198913583,0.11153302083196692,-0.09635009765625124,-0.4624465803613882,0.2697463850488857,-0.2793983390088197,0.08669814369631723,0.3150000572204599,28.104534423722615,-20.223104431285886,0.18304824135256847,12,0.10050010681152344,0.06850004196167081,-0.32875001430511386,-0.5360000133514395,0.030000209808350498,2,0.013684222744442698,1.0096611457925497,7.472000122070312,-2.56961521050249,7.827000141143799,1.597933380525405,7.790999889373778,0.013684222744442698
4878,2018-12-20,7.502999782562256,7.579999923706055,7.458000183105469,7.5,128429569.0,-0.012763174116776632,-1.8046105529703866,0.027521009322408564,35.78594571009194,53.3215369954423,0.16774386183372947,0.20680932083164372,-0.17462775206335923,-0.2867426014597356,27.134054648976758,0.14199972152709872,0.07252270611207212,-0.20395021438598615,-0.5308027999495479,0.12290237117757563,-0.3673765071677675,-0.040523921604204816,0.38536019325256365,9.846744254474654,-30.942421750931945,0.1634262927817811,12,0.19100022315979004,0.16550016403198242,-0.20774972438812256,-0.4239997863769531,0.07899999618530273,3,0.024790130951320988,-1.5405331099512425,7.5999999046325675,1.0096611457925497,7.472000122070312,-2.56961521050249,7.827000141143799,0.024790130951320988
4879,2018-12-21,7.491000175476074,7.513000011444093,7.374000072479247,7.48199987411499,120788127.0,-0.001599307934683658,4.245283358374685,3.0003179144810046,34.14633673569929,50.61035169017704,0.1677557954182083,0.24366698929010866,-0.14854045790965742,-0.27920879043637203,27.688687876104524,0.13899993896484553,0.03422427998035804,-0.22379982471466064,-0.5189412420024677,0.07134159257314554,-0.3713705333585642,-0.07622911607075711,0.3629310169219968,21.626640835778613,-14.112680695285068,0.1475707086439032,12,0.16099977493286044,0.17749977111816406,-0.17525017261505127,-0.39150023460388184,0.0039997100830078125,4,0.031637963289841586,-1.8046105529703866,7.502999782562256,-1.5405331099512425,7.5999999046325675,1.0096611457925497,7.472000122070312,0.031637963289841586
4880,2018-12-24,7.385000228881836,7.440000057220459,7.361000061035156,7.4060001373291025,12554673.0,-0.014150306248991829,-1.2898468597965502,-2.3332450331126813,33.39959761119964,47.88275280994086,0.2740426320002243,0.3461493324044884,-0.03235998428591813,-0.17875150829917708,26.447822626659303,0.13000011444091797,0.025995951918585725,-0.3162997722625729,-0.6456730341065509,0.013073489581405084,-0.4809864031845619,-0.1516131413405839,0.4209378515243527,7.547226395799032,-25.709854584339897,0.1646866309219891,12,0.2604997158050537,0.28349971771240234,-0.06925022602081299,-0.28550028800964355,0.14099979400634766,0,0.046987086591559146,4.245283358374685,7.491000175476074,-1.8046105529703866,7.502999782562256,-1.5405331099512425,7.5999999046325675,0.046987086591559146
4881,2018-12-27,7.309999942779541,7.4000000953674325,7.222000122070312,7.36299991607666,22695321.0,-0.010155759482440851,1.8031418605611533,2.5238192552224183,32.411570435470566,44.12192736448151,0.3350522523174977,0.4116992595193274,0.05257831272545488,-0.10967450271555812,25.103131965695862,0.17799997329712092,0.0022525082476683167,-0.3719000577926632,-0.7449076594104174,0.0011075438250909286,-0.5584038586015403,-0.18539625698378615,0.44254557530212413,21.515852798358637,-11.089987148528671,0.18650380080887694,12,0.26600003242492587,0.33050012588500977,0.03799998760223389,-0.21050000190734863,0.15000009536743164,3,0.055266796915183214,-1.2898468597965502,7.385000228881836,4.245283358374685,7.491000175476074,-1.8046105529703866,7.502999782562256,0.055266796915183214
4882,2018-12-28,7.377999782562256,7.414999961853027,7.291999816894531,7.309000015258789,16885666.0,0.009302303736661743,-1.3883485257422212,-1.3018830578772638,41.78230581678858,41.28726347982455,0.23449155865271898,0.3290673692118897,-0.0019416561684408862,-0.18391700052460003,23.402346492953765,0.1230001449584961,-0.01448655283591016,-0.2839002132415773,-0.6775363901387994,0.10973596365564386,-0.4807183016901879,-0.08708212479296673,0.30026938007782,43.5753483044302,7.540292249331841,0.19681808844861076,12,0.19050025939941406,0.2625002861022949,-0.05549979209899902,-0.2784998416900635,0.23100042343139648,4,0.04120363060643184,1.8031418605611533,7.309999942779541,-1.2898468597965502,7.385000228881836,4.245283358374685,7.491000175476074,0.04120363060643184
4883,2018-12-31,7.339000225067139,7.428999900817871,7.335000038146973,7.374000072479247,5356504.0,-0.005285925541403724,-3.372064139812371,-0.5072458760357293,37.190091526983096,39.20807736422176,0.21961301602213368,0.3493557885939218,0.052780357620262564,-0.15103511204509346,21.3063716938859,0.09399986267089844,-0.0364143743320442,-0.2996497869491579,-0.7124121074666618,0.11311253356834605,-0.5060309472079103,-0.09326862669040548,0.27539127189317014,40.2062362458646,2.489521844582157,0.20638116025875203,12,0.22949981689453125,0.3014998435974121,-0.016500234603881836,-0.2395002841949463,0.27499961853027344,0,0.03965116234495247,-1.3883485257422212,7.377999782562256,1.8031418605611533,7.309999942779541,-1.2898468597965502,7.385000228881836,0.03965116234495247
4884,2019-01-02,7.4060001373291025,7.420000076293945,7.2270002365112305,7.298999786376952,15238949.0,0.00912929693517639,1.8592520380338802,-3.057166212534188,43.7354142492372,37.88610161089072,0.10309972418594171,0.2542809402005197,-0.0005214728061195828,-0.22325037851146678,19.18432416897902,0.19299983978271484,-0.08244720290953644,-0.20654988288879306,-0.608138532221612,0.19503876644402585,-0.4073442075552025,-0.0057555582223836055,0.15345656714660638,84.40370183232434,41.46825669913131,0.20079432466640926,1,0.044499874114989346,0.23449993133544833,-0.0860002040863046,-0.30650019645691007,0.03200006484985263,2,0.023764466399527784,-3.372064139812371,7.339000225067139,-1.3883485257422212,7.377999782562256,1.8031418605611533,7.309999942779541,0.023764466399527784
4885,2019-01-03,7.528999805450439,7.572999954223633,7.360000133514403,7.375999927520753,20327613.0,0.01660811042945709,-1.3027074118750712,1.4299007112425843,46.48407306097239,38.6926251412123,-0.0744454181131129,0.10267941451413698,-0.1070797518624298,-0.3488231834746056,16.23405920065746,0.2129998207092294,-0.1385130728012829,-0.062050199508667525,-0.4301911381000023,0.30609073908266726,-0.24612066880433492,0.12202026978699987,-0.30699968338012695,87.46433908436332,40.828084575914545,0.1840704692956676,1,-0.10249972343444735,0.11150026321411222,-0.21224987506866366,-0.4294998645782462,-0.2219996452331534,3,-0.004515861438426749,1.8592520380338802,7.4060001373291025,-3.372064139812371,7.339000225067139,-1.3883485257422212,7.377999782562256,-0.004515861438426749
4886,2019-01-04,7.626999855041504,7.698999881744385,7.526000022888184,7.564000129699707,13064758.0,0.013016343753936788,-1.4892076952631867,0.4117632392540189,45.639087770372306,38.952713657423885,-0.16555660554149298,-0.016568657547094467,-0.18532309075629172,-0.44858119031151666,13.510466422347989,0.17299985885620117,-0.17056861868259254,0.048899865150451305,-0.29282934674477445,0.39062907704567706,-0.12196474079716157,0.21976447109806418,-0.39999961853027344,84.7457455890004,40.04677938555249,0.1708646059476127,1,-0.16649985313415527,0.013500213623046875,-0.2602499723434448,-0.4674999713897705,-0.2779998779296875,4,-0.013242406460327705,-1.3027074118750712,7.528999805450439,1.8592520380338802,7.4060001373291025,-3.372064139812371,7.339000225067139,-0.013242406460327705
4887,2019-01-07,7.696000099182129,7.7059998512268075,7.61299991607666,7.6599998474121085,14858461.0,0.009046839576772214,2.321440735694749,0.571435059037253,44.89329672733987,39.96464154822921,-0.24530342257390103,-0.10355854227539929,-0.23271273695101158,-0.5186526290951301,11.702564669026524,0.09299993515014737,-0.2063169297729548,0.12595009803771973,-0.19507418427761447,0.4469743803530539,-0.03456204311994693,0.2864622391953864,-0.4501198768615726,97.91236741377833,54.763700893908144,0.16051214115766704,1,-0.23200011253356934,-0.055500030517578125,-0.29625022411346436,-0.50350022315979,-0.34399986267089844,0,-0.030665288200845575,-1.4892076952631867,7.626999855041504,-1.3027074118750712,7.528999805450439,1.8592520380338802,7.4060001373291025,-0.030665288200845575
4888,2019-01-08,7.684000015258789,7.75,7.627999782562256,7.7119998931884775,17351760.0,-0.0015592624439564329,1.346155962293218,-0.7777689475217942,45.836578734388254,41.26355732586132,-0.2290113942106382,-0.08978219133008558,-0.200988122232042,-0.5068144347043964,11.151987079578577,0.12200021743774414,-0.18989549233168912,0.1099000215530399,-0.21489615596165734,0.43469619906773715,-0.05249806720430872,0.27229811031038853,-0.4105126152038574,87.38049434268468,45.18762271308006,0.16239808875734857,1,-0.1979999542236328,-0.04349994659423828,-0.25074994564056396,-0.45799994468688965,-0.31799983978271484,1,-0.00976051654297283,2.321440735694749,7.696000099182129,-1.4892076952631867,7.626999855041504,-1.3027074118750712,7.528999805450439,-0.00976051654297283
4889,2019-01-09,7.526999950408935,7.751999855041504,7.526999950408935,7.728000164031982,24145419.0,-0.020432075030984653,-1.2388026418173772,7.178610354223237,39.33142372262845,41.922649116020075,-0.07416721231828127,0.05814913129218713,-0.023005450606569333,-0.35116228772150837,10.64601248895099,0.22499990463256925,-0.1930016213657595,-0.03945004940033048,-0.3609343819578399,0.28203428315717893,-0.20019221567908563,0.12129211687842467,-0.21539154235839764,42.602024369801974,3.97092929009586,0.16074216627875476,1,-0.039999961853026456,0.11350011825561612,-0.05525004863738925,-0.26250004768371493,-0.21199989318847567,2,0.011558375682432454,1.346155962293218,7.684000015258789,2.321440735694749,7.696000099182129,-1.4892076952631867,7.626999855041504,0.011558375682432454
4890,2019-01-10,7.660999774932861,7.660999774932861,7.511000156402588,7.5250000953674325,11810127.0,0.017802554192476894,1.2058819404513135,-0.6766146021142057,57.974675700156524,44.76299414542963,-0.1842781129281592,-0.07214636355861614,-0.13964235417321014,-0.48453101289814704,10.77194161470962,0.14999961853027344,-0.17184068649379913,0.08984978199005145,-0.23440495712812748,0.4141045211082304,-0.07227758756903757,0.25197715154914047,-0.30535222218322744,62.24058344363917,17.975908497737095,0.1621273695590894,1,-0.17149972915649414,-0.020499706268310547,-0.1767498254776001,-0.3774998188018799,-0.16099977493286133,3,-0.02910841656510299,-1.2388026418173772,7.526999950408935,1.346155962293218,7.684000015258789,2.321440735694749,7.696000099182129,-0.02910841656510299
4891,2019-01-11,7.670000076293945,7.695000171661378,7.639999866485597,7.6479997634887695,9896206.0,0.0011748207316926162,-1.8947447673544495,0.1617673870664639,53.28331163111936,46.04088368035527,-0.15292368177907,-0.08171324277969383,-0.1314296866940543,-0.4930330710643336,10.504815089144131,0.05500030517578125,-0.1456717974101922,0.09655008316040004,-0.22992803033084286,0.42302819665164293,-0.06668897358522141,0.2597891399060215,-0.27471729331512407,65.97515299369032,18.853933192244753,0.1632390567456214,1,-0.18050003051757812,-0.07699990272521973,-0.1022500991821289,-0.26999998092651367,-0.10800027847290039,4,-0.04732723760963209,1.2058819404513135,7.660999774932861,-1.2388026418173772,7.526999950408935,1.346155962293218,7.684000015258789,-0.04732723760963209
4892,2019-01-14,7.625,7.651000022888184,7.559000015258789,7.626999855041504,11993724.0,-0.005867024230290285,2.6799862671422305,-0.09090120941523257,56.015793005538164,48.13262828908361,-0.07733457603563032,-0.048492960122425544,-0.07573552356583413,-0.4480468452646882,10.133685446357346,0.11100006103515625,-0.10863946852923245,0.05745000839233416,-0.2602743974981614,0.3751744142828297,-0.10141219455291317,0.2163122113375815,-0.1940455098149103,47.3028988174028,-4.346025861157784,0.15886220294524758,1,-0.1354999542236328,-0.049000024795533115,-0.033500075340270996,-0.22499990463256836,-0.02500009536743253,0,-0.03619672431320442,-1.8947447673544495,7.670000076293945,1.2058819404513135,7.660999774932861,-1.2388026418173772,7.526999950408935,-0.03619672431320442
4893,2019-01-15,7.592999935150146,7.697000026702881,7.52400016784668,7.679999828338622,13776340.0,-0.004196729816374312,1.8594949479026677,43.5030996661898,54.93229050176272,49.37672565047533,-0.006163824492863235,-0.03705873777661228,-0.03670666656743915,-0.4162308843466578,9.014838107499932,0.17299985885620117,-0.0608861060579482,0.03729994297027517,-0.2559454452042953,0.33054533114484563,-0.10932275111701006,0.1839226370575604,-0.12994090847941475,34.02484700630932,-20.536786556758507,0.14662269408728543,1,-0.036999940872191495,-0.01699995994567871,0.03600001335144132,-0.19299983978271396,0.08699989318847656,1,-0.03173972088729504,2.6799862671422305,7.625,-1.8947447673544495,7.670000076293945,1.2058819404513135,7.660999774932861,-0.03173972088729504
4894,2019-01-16,7.618000030517577,7.652999877929687,7.553999900817871,7.63100004196167,15693025.0,0.00329251884379711,2.473702702928877,0.14942560235021737,62.22454275172539,51.12566672722566,0.00231410929666076,-0.07977414697095053,-0.054468212489953594,-0.44115980881665795,8.556478686378805,0.09899997711181552,-0.03459033636420106,0.07095003128051669,-0.20261700259296767,0.34451706515400105,-0.06583348565622504,0.20773354821725842,-0.12604692100976944,57.526854154382065,-2.8586112321404045,0.13678351693674204,1,0.013499975204468662,-0.04200005531311035,0.07274997234344571,-0.2179999351501456,0.1549997329711923,2,-0.033079529276974995,1.8594949479026677,7.592999935150146,2.6799862671422305,7.625,-1.8947447673544495,7.670000076293945,-0.033079529276974995
4895,2019-01-17,7.566999912261963,7.633999824523926,7.5380001068115225,7.581999778747559,12425561.0,-0.0066946860135611574,-1.6301480818597691,1.1538348677694257,63.83207733693859,53.1471100123997,0.0662369266324081,-0.051912923095594365,0.0009737058250172126,-0.39028855675992347,7.707125399461995,0.09599971771240323,0.0033361068681552197,0.03294992446899414,-0.20728276568186477,0.27318261461985305,-0.08716642060643576,0.15306626954442404,-0.04904212820078513,24.855363871149123,-38.77602860372395,0.12011634507542965,1,0.06450009346008301,0.009000062942503995,0.17175018787384033,-0.16699981689453125,0.20100021362304688,3,-0.033302478916796385,2.473702702928877,7.618000030517577,1.8594949479026677,7.592999935150146,2.6799862671422305,7.625,-0.033302478916796385
4896,2019-01-18,7.686999797821045,7.716000080108643,7.5809998512268075,7.617000102996826,19301656.0,0.015858317292250623,1.1093743015094706,-4.666687859617891,65.74923710911256,55.46443672148555,-0.04956970708787978,-0.1633549997178232,-0.11022920799162783,-0.5099443624201081,7.954928331601889,0.1490001678466797,0.030906918875527545,0.14219982624053973,-0.10546846051416559,0.38986811299524504,0.018365682863187516,0.26603396961789194,-0.14899969100952237,84.89567940633746,17.953725452095085,0.12383414337735257,1,-0.05549979209899902,-0.11099982261657804,0.04100024700164795,-0.2869997024536133,0.018000125885009766,4,-0.024326759820398558,-1.6301480818597691,7.566999912261963,2.473702702928877,7.618000030517577,1.8594949479026677,7.592999935150146,-0.024326759820398558
4897,2019-01-21,7.703999996185303,7.703999996185303,7.605999946594237,7.6690001487731925,10310137.0,0.002211551816233559,4.600027247956454,0.5000000000000127,69.0302162422868,58.041507555696505,-0.07299163216062965,-0.18146825304868308,-0.12140626306822178,-0.5253165652769765,8.216122842112517,0.09800004959106534,0.047701433420684225,0.1540000200271603,-0.10274881096576038,0.41074885102008096,0.025625604530699952,0.2823744355236206,-0.16599988937378019,93.74995343384998,22.458402517106776,0.12837441549646036,1,-0.07249999046325684,-0.12800002098083585,0.024000048637390137,-0.3039999008178711,-0.10400009155273526,0,-0.01843200914259735,1.1093743015094706,7.686999797821045,-1.6301480818597691,7.566999912261963,2.473702702928877,7.618000030517577,-0.01843200914259735
4898,2019-01-22,7.689000129699707,7.745999813079834,7.642000198364258,7.699999809265138,19639538.0,-0.001947023168876294,1.0194161273297964,-0.31427792915533076,65.60087229078316,60.96033517438036,-0.06393093102879366,-0.160023732564877,-0.10289415246489853,-0.5086476294901416,8.4297922523855,0.10399961471557617,0.05919650717411429,0.12970013618469256,-0.13327956627673476,0.3926798386461199,-0.0017897150460211009,0.2611899874154062,-0.12960004806518644,72.59626736847426,2.840903857372382,0.13148985123071363,1,-0.060500144958496094,-0.11300015449524015,0.03999984264373779,-0.2890000343322754,-0.15100002288818448,1,-0.011575006316278391,4.600027247956454,7.703999996185303,1.1093743015094706,7.686999797821045,-1.6301480818597691,7.566999912261963,-0.011575006316278391
4899,2019-01-23,7.728000164031982,7.797999858856201,7.644999980926514,7.689000129699707,14393362.0,0.0050721854174033965,-1.409440600137419,-3.545560950233804,62.089923393269146,61.41758491805954,-0.07981397278761193,-0.1901047126160016,-0.1364701062678897,-0.543291887083778,8.363971962913027,0.1529998779296875,0.06799296039224956,0.15685017108917254,-0.11439975104181244,0.4281000932201575,0.021225210023680496,0.2924751321546646,-0.14934010505676376,73.07701477646413,5.331968759424555,0.1356249610654924,1,-0.06700015068054199,-0.1595001220703125,0.0009998083114624023,-0.31100010871887207,-0.13899993896484375,2,-0.006211223430968027,1.0194161273297964,7.689000129699707,4.600027247956454,7.703999996185303,1.1093743015094706,7.686999797821045,-0.006211223430968027
4900,2019-01-24,7.73199987411499,7.790999889373778,7.657000064849853,7.736000061035156,12052559.0,0.0005175608175609359,1.350877339746978,-0.10256880509603981,57.201641783722785,61.85295493501548,-0.0812248403574678,-0.17578790320525783,-0.1335979104363263,-0.5409522855839981,8.232007092356572,0.13399982452392578,0.07631703816549429,0.14349989891052228,-0.12194470652674472,0.4089445043477893,0.010777596191888783,0.2762222016291558,-0.127019039154054,69.5852615572577,3.8258384245585972,0.13272230271863358,1,-0.0709998607635498,-0.1634998321533203,-0.026749849319458008,-0.3149998188018799,-0.25299978256225675,3,0.005302624164679193,-1.409440600137419,7.728000164031982,1.0194161273297964,7.689000129699707,4.600027247956454,7.703999996185303,0.005302624164679193
4901,2019-01-25,7.714000225067139,7.782999992370605,7.688000202178955,7.778999805450439,10112833.0,-0.0023279422323984056,1.6027356099600631,16.249135773035896,51.327442964154926,61.33202715263956,-0.06294694538164514,-0.13277725785263605,-0.11153405367809555,-0.5169410447782585,7.453899947326481,0.0949997901916495,0.10918067882935034,0.10530023574829084,-0.1307712148050495,0.34137168630163117,-0.012735489528379773,0.22333596102496145,-0.0858571072387706,56.250170742550246,-5.217312767723378,0.11803572527667032,1,-0.05300021171569824,-0.20400023460388184,-0.01725029945373535,-0.2970001697540283,-0.29000043869018644,4,0.007000246207200744,1.350877339746978,7.73199987411499,-1.409440600137419,7.728000164031982,1.0194161273297964,7.689000129699707,0.007000246207200744
4902,2019-01-28,7.682000160217285,7.752999782562256,7.651000022888184,7.701000213623048,8527719.0,-0.004148310074696071,-1.5185023841761347,0.29231040098597655,49.856743898806684,60.76807753008889,-0.02459783805110405,-0.08098673677692858,-0.07514530728584745,-0.47779303143151086,6.622005537093148,0.10199975967407227,0.10200637595422002,0.05810015201568586,-0.1532841249306669,0.2694844289620386,-0.04759198645749052,0.16379229048886224,-0.03347423346557754,25.64105699133438,-31.2040556291757,0.10569213847317653,1,-0.014000177383422852,-0.17200016975402832,0.002499818801879883,-0.2650001049041748,-0.1920003890991211,0,0.0029939811258894444,1.6027356099600631,7.714000225067139,1.350877339746978,7.73199987411499,-1.409440600137419,7.728000164031982,0.0029939811258894444
4903,2019-01-29,7.630000114440918,7.71999979019165,7.627999782562256,7.696000099182129,12234864.0,-0.006769076372278637,-1.628547294995981,3.4736736435274187,58.684669080604856,60.374758233297726,0.03710457248496901,-0.006395821930542667,-0.0194315332307049,-0.41687895391245355,5.7701959169299,0.09200000762939453,0.10001777450478855,-0.008449888229369762,-0.17188731398315493,0.1549875375244154,-0.0901686011062619,0.07326882464752238,0.1679997444152832,1.176665282904554,-55.09607157016501,0.08171871287689249,1,0.037999868392944336,-0.12000012397766113,0.05449986457824707,-0.21300005912780762,-0.10300016403198331,1,-0.003931875407389707,-1.5185023841761347,7.682000160217285,1.6027356099600631,7.714000225067139,1.350877339746978,7.73199987411499,-0.003931875407389707
4904,2019-01-30,7.581999778747559,7.636000156402588,7.50600004196167,7.618000030517577,15340218.0,-0.006291000651823309,2.6110890354711382,0.5454584862584034,42.20908021296826,57.97220299730101,0.08879945278758328,0.05846347760087056,0.03189803843265082,-0.35921114705771373,4.584791450085159,0.13000011444091797,0.09686307707267972,-0.06525020599365217,-0.19047497808948233,0.059974566102177995,-0.12786259204156725,-0.0026378199457370854,0.21260007858276353,26.66658858802594,-27.659440190773072,0.06261238604791489,1,0.07000017166137695,-0.07199978828430176,0.0992501974105835,-0.16499972343444824,-0.02599954605102628,2,-0.005803175048800124,-1.628547294995981,7.630000114440918,-1.5185023841761347,7.682000160217285,1.6027356099600631,7.714000225067139,-0.005803175048800124
4905,2019-01-31,7.494999885559082,7.630000114440918,7.446000099182129,7.5939998626708975,21542637.0,-0.011474531222269158,1.1520409130708784,2.7499801319240675,35.04271971595179,54.56036773139428,0.18384539504752428,0.1505018899106929,0.12225200726160246,-0.2634784525519338,4.431300675559145,0.18400001525878906,0.09519838153203253,-0.15055010318756068,-0.28323500489215014,-0.017865201482971216,-0.2168925540398554,-0.08420765233526595,0.2880559791564936,14.540000565979042,-36.729842806055316,0.06634245085229457,1,0.127000093460083,0.015000104904174805,0.16525006294250488,-0.07799983024597168,0.08100032806396573,3,0.012541739952414366,2.6110890354711382,7.581999778747559,-1.628547294995981,7.630000114440918,-1.5185023841761347,7.682000160217285,0.012541739952414366
4906,2019-02-01,7.526000022888184,7.558000087738037,7.449999809265138,7.51200008392334,17502790.0,0.00413610911306761,1.7692354717626837,-0.1414135575913469,41.33100175870207,51.48267723321818,0.14260184630686545,0.11757527816885371,0.0995486283007061,-0.2859718509568685,4.9630350288034295,0.1080002784728995,0.08405540006595658,-0.11449997425079328,-0.2574487199335085,0.028448771431921926,-0.18597434709215133,-0.04302560140943523,0.2368324958953849,26.05863394555974,-24.650823675908484,0.07147437284135782,2,0.09599995613098145,-0.016000032424926758,0.13099992275238037,-0.10899996757507324,0.1100001335144043,4,-0.006245008130814966,1.1520409130708784,7.494999885559082,2.6110890354711382,7.581999778747559,-1.628547294995981,7.630000114440918,-0.006245008130814966
4907,2019-02-04,7.460000038146973,7.572000026702881,7.40500020980835,7.5349998474121085,12935418.0,-0.008769596670275104,1.2416057553220088,-5.3571525885557945,39.008273321474206,48.52794401440608,0.1903700300901141,0.17390436122622432,0.17076719790303052,-0.21153900516802704,5.665599792229428,0.16699981689453125,0.07328248512482993,-0.16869995594024623,-0.3301266907749847,-0.007273221105507766,-0.2494133233576159,-0.08798658852287655,0.2838225354605095,17.460286223777704,-33.898991249100405,0.08071336741736934,2,0.14149999618530273,0.052500009536743164,0.14824998378753662,-0.042999982833862305,0.11000013351440519,0,-0.00482577099007131,1.7692354717626837,7.526000022888184,1.1520409130708784,7.494999885559082,2.6110890354711382,7.581999778747559,-0.00482577099007131
4908,2019-02-05,7.609000205993652,7.609000205993652,7.434999942779541,7.464000225067139,15434643.0,0.019973212745946656,1.4000039462390697,-1.9333379957529824,49.38272816229997,47.116033433187276,0.03221637698871227,0.020023940332785983,0.03246748817950884,-0.34939789031141366,6.19283348193324,0.17400026321411133,0.05318875958196667,-0.015949797630310236,-0.17544046500753385,0.14354086974691338,-0.09569513131892204,0.06379553605830157,0.10771657850989946,88.31170707742103,36.17389234587706,0.07974533368861199,2,-0.01100015640258789,-0.09650015830993652,-0.004500150680541992,-0.192000150680542,-0.015000343322754794,1,-0.01563943115440458,1.2416057553220088,7.460000038146973,1.7692354717626837,7.526000022888184,1.1520409130708784,7.494999885559082,-0.01563943115440458
4909,2019-02-06,7.613999843597412,7.6500000953674325,7.559999942779541,7.592000007629394,9295366.0,0.0006570689273766028,-1.0930276399323764,0.1517230266338313,53.440699715293846,46.69815098113962,0.010443443129164898,0.023058527877061863,0.03706078745111707,-0.34320986762298045,6.406420470178172,0.09000015258789151,0.027153073355806967,-0.015300154685974121,-0.1681497819713531,0.13754947259940487,-0.09172496832866361,0.06112465895671537,0.07777961493052388,85.30601282205956,28.48956666574687,0.07642481364268953,2,-0.01999974250793457,-0.10149979591369629,-0.009499788284301758,-0.19699978828430176,-0.004999637603759766,2,-0.01142630614336504,1.4000039462390697,7.609000205993652,1.2416057553220088,7.460000038146973,1.7692354717626837,7.526000022888184,-0.01142630614336504
4910,2019-02-07,7.438000202178955,7.603000164031982,7.436999797821045,7.579999923706055,12836190.0,-0.02311526727524882,-1.3055521522164568,-6.454580922036283,33.15292225934543,44.67875979171635,0.15684772951791004,0.19130321820200802,0.21045764424198055,-0.15683661234192314,6.838700959713227,0.1770000457763672,0.0013817711357111406,-0.1801498174667362,-0.3543116214511004,-0.00598801348237199,-0.26723071945891874,-0.09306891547455365,0.23083691645141435,13.469390932693868,-38.15132152913645,0.08708090199218221,2,0.14099979400634766,0.14099979400634766,0.10749983787536621,-0.021000146865844727,0.3729996681213379,3,0.015864483370544802,-1.0930276399323764,7.613999843597412,1.4000039462390697,7.609000205993652,1.2416057553220088,7.460000038146973,0.015864483370544802
4911,2019-02-08,7.307000160217285,7.418000221252441,7.236000061035156,7.39900016784668,16865762.0,-0.01761226652337189,1.8,0.6478886482311658,26.729179162923614,42.10903037661823,0.25037279658281264,0.3095865032081395,0.3358927834946748,-0.01533700590396947,7.872648179759073,0.20200014114379883,-0.02754780739141971,-0.29299986362457275,-0.5138193641164523,-0.07218036313269316,-0.40340961387051255,-0.18259011337863296,0.3429999351501474,17.149780988941718,-27.93804540911645,0.11040975024593981,2,0.17099976539611816,0.20999979972839355,0.22649991512298584,0.1099998950958252,0.5179996490478525,4,0.03681402046086224,-1.3055521522164568,7.438000202178955,-1.0930276399323764,7.613999843597412,1.4000039462390697,7.609000205993652,0.03681402046086224
4912,2019-02-11,7.348999977111816,7.414000034332275,7.320000171661378,7.335000038146973,9624277.0,0.005747887775231941,-3.2727528881376355,-0.152173236998414,30.681791088772002,38.997599488636794,0.17452228338709208,0.25913527087632815,0.2861223379658284,-0.04766800490085643,8.51983457217971,0.10699987411499023,-0.05259049382222791,-0.23720004558563268,-0.48436637358401136,0.009966282412745997,-0.360783209584822,-0.11361688158644334,0.25960011482238876,27.294663455502633,-13.72225299866167,0.12358316399918937,2,0.09400010108947754,0.1679999828338623,0.2015000581741333,0.06800007820129395,0.48400020599365234,0,0.039052956890001767,1.8,7.307000160217285,-1.3055521522164568,7.438000202178955,-1.0930276399323764,7.613999843597412,0.039052956890001767
4913,2019-02-12,7.3520002365112305,7.440000057220459,7.333000183105469,7.427000045776367,11375454.0,0.0004082541037908616,1.118812909561309,-5.357152588555858,27.725106568097658,37.38826908365117,0.14297617298928067,0.24997028402298316,0.27438791299285015,-0.04075610474641955,9.403366256955872,0.10699987411499023,-0.07334914469299303,-0.22214980125427264,-0.4905102926440641,0.04621069013551882,-0.3563300469491688,-0.08796955555937647,0.21933985233306963,28.019363733427262,-8.572774250661006,0.13418024569489592,2,0.09099984169006348,0.16499972343444824,0.2002497911453247,0.06499981880187988,0.3709998130798331,1,0.029651785655218532,-3.2727528881376355,7.348999977111816,1.8,7.307000160217285,-1.3055521522164568,7.438000202178955,0.029651785655218532
4914,2019-02-13,7.366000175476074,7.379000186920166,7.300000190734862,7.34600019454956,8232791.0,0.0019042353800966527,2.4347821579989812,-0.2666670905230082,28.571436547965433,36.66923762054157,0.10629230541498824,0.22780271636670069,0.2476389048419474,-0.047088850807776694,10.394366584066992,0.07899999618530362,-0.09248561328498095,-0.19554986953735387,-0.4785082169723234,0.08740847789761563,-0.33702904325483907,-0.054070695819868675,0.17180591058731132,35.42236456594188,2.8795577657260054,0.14147917371748484,2,0.07699990272521973,0.1509997844696045,0.1972498893737793,0.05099987983703613,0.3709998130798331,2,0.030952984219836388,1.118812909561309,7.3520002365112305,-3.2727528881376355,7.348999977111816,1.8,7.307000160217285,0.030952984219836388
4915,2019-02-14,7.315000057220459,7.423999786376952,7.304999828338622,7.416999816894531,10247726.0,-0.006923719391890848,1.0517287447229513,-5.099992847435579,27.50844813442184,35.13339832895488,0.14424300870653717,0.2729499268902238,0.28403508991157267,0.011695044669679078,11.191519440561873,0.11899995803833008,-0.11777679823595122,-0.2339499950408932,-0.5375746852513226,0.06967469516953617,-0.38576234014610744,-0.08213764993567896,0.19262542634010327,38.72548905027593,8.802225873592285,0.15181234510521463,2,0.12800002098083496,0.20199990272521973,0.2487499713897705,0.10199999809265137,0.2849998474121085,3,0.04019140758351636,2.4347821579989812,7.366000175476074,1.118812909561309,7.3520002365112305,-3.2727528881376355,7.348999977111816,0.04019140758351636
4916,2019-02-15,7.5,7.51200008392334,7.302999973297119,7.322000026702881,16624584.0,0.02529049095453284,1.0693065801121275,-1.7451018891210748,41.24999197629753,35.38247817949081,-0.050101610069129165,0.07717912871328458,0.08863319474269016,-0.1635679799342391,12.236251223284713,0.2090001106262207,-0.12546380003872049,-0.039600062370300115,-0.3367736616611863,0.25757353692058604,-0.1881868620157432,0.10898673727514296,-0.26399993896484375,94.33958020315075,61.23605097465946,0.1485867996454429,2,-0.056999921798706055,0.01699995994567871,0.06500005722045898,-0.08299994468688965,0.04400014877319247,4,0.04146664937337241,1.0517287447229513,7.315000057220459,2.4347821579989812,7.366000175476074,1.118812909561309,7.3520002365112305,0.04146664937337241
4917,2019-02-18,7.561999797821045,7.597000122070312,7.504000186920166,7.515999794006348,8689789.0,0.008266639709472612,-1.6571706891736067,0.2584270264912549,46.761888802452674,35.09127380617444,-0.10740606401336716,0.004211499181566936,0.017672330687261706,-0.2170959315582195,13.095802992776287,0.09700012207031161,-0.11958896424125331,0.029499745368957164,-0.2577554723993334,0.3167549631372477,-0.11412786351518811,0.17312735425310244,-0.3204797363281253,88.21537631611932,48.96352762117178,0.14362760888414544,2,-0.11899971961975098,-0.04499983787536621,-0.020749688148498535,-0.09499979019165039,0.012000083923339844,0,0.034779161395888325,1.0693065801121275,7.5,1.0517287447229513,7.315000057220459,2.4347821579989812,7.366000175476074,0.034779161395888325
4918,2019-02-19,7.5999999046325675,7.635000228881836,7.5229997634887695,7.578000068664551,12851245.0,0.005025139887265384,1.434779904529411,0.478257263991522,50.86539109607031,34.80512840403849,-0.16407093661454564,-0.04300293661374521,-0.020843612958285185,-0.24735508113013882,13.621115342686663,0.1120004653930664,-0.11977016517012817,0.07194986343383736,-0.2077555509632827,0.3516552778309574,-0.06790284376472222,0.21180257063239694,-0.34426064071655205,89.55214320485753,46.69625231079235,0.13985270719855997,2,-0.16449975967407138,-0.08299994468688876,-0.06724989414214999,-0.08550000190734774,-0.009999752044675958,1,0.03065793176271958,-1.6571706891736067,7.561999797821045,1.0693065801121275,7.5,1.0517287447229513,7.315000057220459,0.03065793176271958
4919,2019-02-20,7.679999828338622,7.683000087738037,7.574999809265138,7.592999935150146,11084784.0,0.01052630588288439,1.3225763448798562,3.9545700847477594,58.95450288202727,37.67197069544759,-0.261191265003637,-0.13363483396081488,-0.10292271193601898,-0.3169146954840647,13.712865526792722,0.1080002784728995,-0.11058978091302407,0.15434980392455966,-0.1188805015087322,0.4275801093578515,0.017734651207913288,0.29096495664120603,-0.4015049065246572,99.21045829056416,50.59280786873513,0.1366151527166461,2,-0.22049975395202548,-0.16299986839294345,-0.11399984359741122,-0.09049987792968661,-0.28799962997436435,2,0.005598987267392053,1.434779904529411,7.5999999046325675,-1.6571706891736067,7.561999797821045,1.0693065801121275,7.5,0.005598987267392053
4920,2019-02-21,7.7729997634887695,7.829999923706055,7.710000038146973,7.78000020980835,29596987.0,0.012109366826674295,1.2429911539918448,-0.08046499901343915,61.278534040533366,41.510787904070895,-0.3371266531024002,-0.23547878923319132,-0.19332114069744755,-0.3989872142553512,14.152128356344454,0.15000009536743253,-0.11783279785718825,0.2452997446060179,-0.034973761844695694,0.5255732510567315,0.1051629913806611,0.3854364978313747,-0.46214442840087866,89.1840293015104,36.154937527198044,0.14013675322535696,2,-0.20799970626831055,-0.23999977111816406,-0.1692497730255127,-0.13249969482421875,-0.303999900817872,3,-0.0046313876274588495,1.3225763448798562,7.679999828338622,1.434779904529411,7.5999999046325675,-1.6571706891736067,7.561999797821045,-0.0046313876274588495
4921,2019-02-22,7.76800012588501,7.8379998207092285,7.685999870300293,7.796000003814697,15121380.0,-0.0006432056806747743,1.7142966621253406,3.999727538995981,64.89363615443821,45.31210402247825,-0.29039542224312687,-0.23845173145424958,-0.187562022172286,-0.3817807549097587,14.550557930700903,0.15199995040893555,-0.12972405030954626,0.2376001119613651,-0.051142518884813803,0.526342742807544,0.0932287965382752,0.381971427384455,-0.4052303319353028,79.04198455845402,20.62497024610061,0.14437131542308962,2,-0.19900012016296387,-0.23100018501281738,-0.16425013542175293,-0.12750005722045898,-0.2569999694824219,4,-0.021627216597566945,1.2429911539918448,7.7729997634887695,1.3225763448798562,7.679999828338622,1.434779904529411,7.5999999046325675,-0.021627216597566945
4922,2019-02-25,7.704999923706055,7.828000068664551,7.704999923706055,7.769999980926514,14375870.0,-0.00811022157028829,-2.7846165132230496,2.321440735694823,55.06328158873456,48.34967902477124,-0.19175065785904,-0.18302382335205003,-0.1283550593321925,-0.30943476096464373,15.272169676612707,0.1230001449584961,-0.11129828315117862,0.173449921607971,-0.11800542201727104,0.46490526523321307,0.02772224979535043,0.3191775934205916,-0.2852025265452047,57.77781814493728,3.0124770097321587,0.145727671812621,2,-0.1359999179840088,-0.1679999828338623,-0.10124993324279785,-0.0644998550415039,-0.21999979019165128,0,-0.02089549338443375,1.7142966621253406,7.76800012588501,1.2429911539918448,7.7729997634887695,1.3225763448798562,7.679999828338622,-0.02089549338443375
4923,2019-02-26,7.5999999046325675,7.675000190734862,7.541999816894531,7.673999786376952,12312740.0,-0.013627517211315276,2.499978040593508,1.138458716942376,49.33206358681849,50.656415362421576,-0.053498287663264144,-0.08473077400538287,-0.031251293063184526,-0.19629123071754329,16.077275545118056,0.16300010681152344,-0.07418206883288114,0.06994991302490128,-0.219675069982201,0.35957489603200354,-0.07486257847864941,0.21476240452845197,-0.1300182166459125,19.594623983297513,-30.01424591173785,0.14481249150355102,2,-0.029500007629393643,-0.06299996376037509,0.0037500858306893647,0.04050016403198331,-0.04699993133544833,1,-0.003421055686110508,-2.7846165132230496,7.704999923706055,1.7142966621253406,7.76800012588501,1.2429911539918448,7.7729997634887695,-0.003421055686110508
4924,2019-02-27,7.5380001068115225,7.5999999046325675,7.511000156402588,7.592000007629394,12155927.0,-0.008157868236715826,1.542861035422318,0.7297295555741709,55.35331659807657,53.75028963616099,0.03963336724193045,-0.027612017644574216,0.023226285288083126,-0.12578708764897772,16.398833413333133,0.08899974822997958,-0.04249195536562489,0.010150098800658647,-0.2784801040925071,0.2987803016938244,-0.13416500264592468,0.15446520024724197,0.29999971389770597,8.256874044866214,-44.02634873204064,0.14431510144658308,2,0.03249979019165128,-0.0010001659393301665,0.0642498731613168,0.10249996185302823,0.08199977874755948,2,0.006898387508562198,2.499978040593508,7.5999999046325675,-2.7846165132230496,7.704999923706055,1.7142966621253406,7.76800012588501,0.006898387508562198
4925,2019-02-28,7.589000225067139,7.59499979019165,7.47100019454956,7.489999771118164,14585964.0,0.006765735942286799,1.2342353178711665,-1.8333451071119509,66.51054988729548,56.55701829293854,0.03529968699416308,-0.07505699843559732,-0.03601909175375795,-0.168826055691623,16.429516104775608,0.12399959564209073,-0.004867939156541823,0.05645020008087176,-0.23298792599127705,0.34588832615302056,-0.08826886295520264,0.20116926311694616,0.24245960235595732,32.15262962318149,-23.559580206880206,0.14471906303607443,2,0.06549978256225586,-0.05200028419494629,0.025749802589416504,0.05149984359741211,-0.08100032806396484,3,-0.025958627073454643,1.542861035422318,7.5380001068115225,2.499978040593508,7.5999999046325675,-2.7846165132230496,7.704999923706055,-0.025958627073454643
4926,2019-03-01,7.4790000915527335,7.617000102996826,7.4790000915527335,7.6020002365112305,16390702.0,-0.014494680491781375,-1.2438999806163806,-1.242420009729369,57.04989827128409,57.70013045614204,0.15869633398706995,0.0329298078251119,0.07573203504270243,-0.05190260440301486,16.401266932348793,0.13800001144409269,0.031221176017269592,-0.0511999368667615,-0.3416235041577931,0.23922363042427008,-0.19641172051227773,0.09401184677875474,0.3380413505554207,2.2408682980647296,-54.7086336718834,0.1452117836455158,3,0.17549991607666104,0.057999849319458896,0.1357499361038217,0.1614999771118173,-0.059000015258788174,4,-0.0013371077362508421,1.2342353178711665,7.589000225067139,1.542861035422318,7.5380001068115225,2.499978040593508,7.5999999046325675,-0.0013371077362508421
4927,2019-03-04,7.423999786376952,7.5380001068115225,7.4099998474121085,7.5209999084472665,10103932.0,-0.007353965035767573,-1.048004150390596,0.7886179492149729,53.69607554197385,58.01465095013131,0.21463376730859896,0.08969340589845931,0.12775387994648302,0.008542008639671472,16.228136533088794,0.12800025939941406,0.07480790892504352,-0.1044002294540416,-0.39709314629423353,0.18829268738615035,-0.25074668787413756,0.04194622896605438,0.37920000582885827,5.282988991373757,-53.04052169774904,0.14634645842009616,3,0.2000000476837167,0.11300015449524015,0.1615002155303964,0.21650028228759854,-0.03599977493285955,0,0.011718800179019606,-1.2438999806163806,7.4790000915527335,1.2342353178711665,7.589000225067139,1.542861035422318,7.5380001068115225,0.011718800179019606
4928,2019-03-05,7.489999771118164,7.556000232696532,7.427999973297119,7.428999900817871,13023317.0,0.008890084407373156,-3.063518013926705,-0.6288638508730419,56.04286514989695,57.69113564656127,0.14683009921771628,0.015095026043949744,0.06260803340556631,-0.050424974719984306,16.335320154217992,0.13200044631958008,0.09499349379757493,-0.03245022296905553,-0.3230751630060791,0.258174717067968,-0.1777626929875673,0.11286224704945624,0.28960802440002453,38.64725842008176,-21.64062203737671,0.1453124700185119,3,0.13400006294250488,0.04700016975402832,0.09900021553039551,0.15050029754638672,-0.09599971771240146,1,-0.0006675083787104352,-1.048004150390596,7.423999786376952,-1.2438999806163806,7.4790000915527335,1.2342353178711665,7.589000225067139,-0.0006675083787104352
4929,2019-03-06,7.526999950408935,7.550000190734862,7.482999801635742,7.486000061035156,15620096.0,0.0049399439814998836,-1.8510556271368335,0.6721307630974012,60.47430215453097,57.60177654811657,0.09593289266299543,-0.030311228106925547,0.02729639049698296,-0.07909966437482385,16.818171195206915,0.0670003890991202,0.10532672679342792,0.008899950981139604,-0.2785422877935968,0.296342189755876,-0.13482116840622815,0.15262107036850736,0.2304313682228889,56.52171909949274,-6.225412506303627,0.14372111938736815,3,0.09699988365173429,0.009999990463257724,0.06200003623962491,0.11350011825561612,-0.09100008010864169,2,0.0034542344970749372,-3.063518013926705,7.489999771118164,-1.048004150390596,7.423999786376952,-1.2438999806163806,7.4790000915527335,0.0034542344970749372
4930,2019-03-07,7.556000232696532,7.677000045776367,7.539000034332275,7.550000190734862,17988714.0,0.0038528341276289346,-8.857018783740685,0.14634288173243865,53.27104001140837,56.310376976668806,0.03678219501220514,-0.05272100961593207,0.0037736622826667343,-0.100990277588898,16.17063824130622,0.15000009536743253,0.10855553494319992,0.03200023174285782,-0.2533559419303044,0.31735640541602006,-0.11067785509372374,0.17467831857943938,0.18058519766210868,54.68175161624441,-3.901055419195643,0.14267808683658129,3,0.06299972534179776,-0.019000291824339932,0.024999737739563876,0.08449983596801847,-0.12400007247924716,3,0.008470043791900528,-1.8510556271368335,7.526999950408935,-3.063518013926705,7.489999771118164,-1.048004150390596,7.423999786376952,0.008470043791900528
4931,2019-03-08,7.576000213623048,7.617000102996826,7.513999938964844,7.5250000953674325,12366404.0,0.00264690051754779,-1.82190563905593,8.499960263848049,50.85997575981958,55.843342995678256,-0.014882131505927987,-0.05431989299450901,-0.00798557443991843,-0.11348453864772523,14.443059696561738,0.10300016403198242,0.09547583311582652,0.03855020999908554,-0.22851206643804556,0.30561248643621663,-0.09498092821948045,0.17208134821765153,0.140990081758801,62.17237561167314,7.0347686615902205,0.1335311382185657,3,-0.03250026702880948,-0.03900027275085538,-0.010000228881836826,0.06449985504150302,-0.10900020599365412,4,-0.008975754316584705,-8.857018783740685,7.556000232696532,-1.8510556271368335,7.526999950408935,-3.063518013926705,7.489999771118164,-0.008975754316584705
4932,2019-03-11,7.636000156402588,7.642000198364258,7.572000026702881,7.61899995803833,8835501.0,0.007919738791935194,3.827551053964287,0.33333644990884015,52.15312396618798,56.15679414894153,-0.09577025509323445,-0.09667251167769209,-0.06106983561414214,-0.16429226058067314,12.596083949420468,0.07000017166137695,0.07146956480415412,0.08420014381408691,-0.17079665599226246,0.3391969436204363,-0.04329825608908777,0.2116985437172616,0.06257071210107679,83.53418576727672,31.3969263160051,0.1274983999031748,3,-0.09250020980834961,-0.09900021553039551,-0.07000017166137695,0.004499912261962891,-0.23200035095214933,0,-0.02828707120016649,-1.82190563905593,7.576000213623048,-8.857018783740685,7.556000232696532,-1.8510556271368335,7.526999950408935,-0.02828707120016649
4933,2019-03-12,7.570000171661378,7.639999866485597,7.53000020980835,7.619999885559082,11504434.0,-0.008643266551778495,1.444445621824357,-2.9411253225624967,43.309027415219475,54.81853979529075,-0.038524515383629776,-0.014232851240064015,0.01247875617422256,-0.0881929873341436,10.96667749812007,0.10999965667724698,0.040135954218607495,0.007300162315369896,-0.229741292759015,0.2443416173897548,-0.11122056522182255,0.12582088985256235,0.11125643557679332,44.84549512348638,-1.2820778989033599,0.11852072753719242,3,-0.02650022506713956,-0.03300023078918546,-0.013000130653382236,0.07049989700317294,-0.07000017166137784,1,-0.02404229274638736,3.827551053964287,7.636000156402588,-1.82190563905593,7.576000213623048,-8.857018783740685,7.556000232696532,-0.02404229274638736
4934,2019-03-13,7.5939998626708975,7.61899995803833,7.550000190734862,7.570000171661378,10539993.0,0.0031703686215707183,-1.1562544238061923,-0.47999656675278873,38.114220507663546,51.66339208644276,-0.060061363259563905,-0.021371290100490548,-0.005697751241933169,-0.10340011820953254,9.078103003375169,0.06899976730346769,0.02513621396462451,0.019899868965148393,-0.1985086124436064,0.2383083503739032,-0.089304371739229,0.1291041096695258,0.07098133897770964,49.07967563392918,8.051523256049329,0.10920424070437727,3,-0.05049991607665927,-0.056999921798705167,-0.03874981403350741,0.04650020599365323,-0.08599996566772372,2,-0.026336556871465744,1.444445621824357,7.570000171661378,3.827551053964287,7.636000156402588,-1.82190563905593,7.576000213623048,-0.026336556871465744
4935,2019-03-14,7.609000205993652,7.709000110626222,7.581999778747559,7.5999999046325675,14884001.0,0.0019752888588384643,-4.644389814883533,0.3750173849119481,39.5806213124067,49.72236131323415,-0.08037908020316209,-0.013930789386719766,-0.018545797836344136,-0.1089204615318593,7.590038231645321,0.127000331878663,0.0242503827961551,0.02020020484924334,-0.16122642287530908,0.20162683257379577,-0.07051310901303331,0.11091351871152,-0.19900035858154386,48.71804276858724,11.982089131841,0.09071331386227628,3,-0.049500226974487305,-0.07200026512145996,-0.055750131607055664,0.03149986267089844,-0.1770000457763672,3,-0.022736276910215625,-1.1562544238061923,7.5939998626708975,1.444445621824357,7.570000171661378,3.827551053964287,7.636000156402588,-0.022736276910215625
4936,2019-03-15,7.810999870300293,7.824999809265138,7.603000164031982,7.61299991607666,44177685.0,0.026547464691553557,-1.0366990537602503,21.999258278143525,55.87582574200477,49.96455577990425,-0.2574003981904802,-0.20178196012101068,-0.21916085383719697,-0.2992591347767526,7.098828718683492,0.22199964523315519,0.02605686322496492,0.20664987564086879,0.005076852900702811,0.40822289838103476,0.10586336427078535,0.3074363870109522,-0.39502001762390204,95.25425153436679,58.65267152422543,0.10078651137008307,3,-0.18449997901916504,-0.2739999294281006,-0.23199987411499023,-0.1704998016357422,-0.4679999351501474,4,-0.04852127978187215,-4.644389814883533,7.609000205993652,-1.1562544238061923,7.5939998626708975,1.444445621824357,7.570000171661378,-0.04852127978187215
4937,2019-03-18,7.824999809265138,7.875,7.796999931335449,7.815000057220459,11331153.0,0.001792336345834089,-2.391307052006344,0.05050380988161398,63.87175143800745,50.83443203413876,-0.23304362591778283,-0.20561008408028858,-0.23380938078491198,-0.3010789463634653,7.383478569872079,0.07800006866455078,0.013442812674179017,0.20749981403350937,-0.015604998635401657,0.4306046267024204,0.09594740769905385,0.3190522203679649,-0.3926591583251966,85.50718227767999,44.82296328738782,0.11155240633445541,3,-0.1459999084472665,-0.23749971389770597,-0.3274998664855966,-0.18449974060058683,-0.4409999847412118,0,-0.04575077448715803,-1.0366990537602503,7.810999870300293,-4.644389814883533,7.609000205993652,-1.1562544238061923,7.5939998626708975,-0.04575077448715803
4938,2019-03-19,7.833000183105469,7.9000000953674325,7.809999942779541,7.8499999046325675,10843916.0,0.001022412017295915,-1.8571385321031761,-1.700014305469218,69.48478973207709,51.83559732053277,-0.20928082542424598,-0.20581172234351452,-0.24199189228558904,-0.297814787151915,8.03011096806353,0.09000015258789151,0.01936543185606876,0.20385017395019567,-0.03887751368408754,0.4465778615844789,0.08248633013305362,0.3252140177673377,-0.3740999712219244,80.85716270914408,34.581042626934526,0.12136384381714163,3,-0.12600016593933105,-0.2330000400543213,-0.3530001640319824,-0.19250011444091797,-0.37000036239624023,1,-0.05476833494531452,-2.391307052006344,7.824999809265138,-1.0366990537602503,7.810999870300293,-4.644389814883533,7.609000205993652,-0.05476833494531452
4939,2019-03-20,7.723000049591064,7.869999885559082,7.723000049591064,7.815000057220459,10995264.0,-0.014043167489215413,-2.19564834299097,5.411853804942693,58.210764118980016,52.3844555547074,-0.07661069554280786,-0.09741970424655744,-0.1283945071744066,-0.1757501299637605,8.799071895462193,0.14699983596801847,0.03210857815199386,0.09170002937316823,-0.15367150166659282,0.3370715604129293,-0.03098573614671274,0.2143857948930492,-0.2288118470288083,44.339663665194266,-3.569190387641598,0.12268576551988059,3,-0.01600003242492587,-0.1229999065399161,-0.24300003051757724,-0.08249998092651278,-0.21299982070922763,2,-0.028874795825344024,-1.8571385321031761,7.833000183105469,-2.391307052006344,7.824999809265138,-1.0366990537602503,7.810999870300293,-0.028874795825344024
4940,2019-03-21,7.736999988555907,7.782000064849853,7.701000213623048,7.7270002365112305,11125810.0,0.001812759144755649,-1.6129069472324302,-0.10869294799364529,67.91664100358223,54.27964058179213,-0.06954965989797657,-0.12042941926530037,-0.14288022226352037,-0.1802599353323382,8.562411542106748,0.08099985122680486,0.03877623950123432,0.10749995708465487,-0.13399233811189148,0.34899225228120123,-0.013246190513617861,0.2282461046829276,-0.21034683456923808,45.117796465945034,-8.213825707888304,0.12074614759827297,3,-0.02199983596801669,-0.13549995422363192,-0.256999969482421,-0.09649991989135653,-0.30499982833862216,3,-0.029598047291127916,-2.19564834299097,7.723000049591064,-1.8571385321031761,7.833000183105469,-2.391307052006344,7.824999809265138,-0.029598047291127916
4941,2019-03-22,7.5999999046325675,7.7849998474121085,7.5999999046325675,7.769000053405763,16012808.0,-0.01770713249657252,-1.1893465079467858,-16.900433932575233,60.97256880095748,55.25957889676653,0.0795816548025039,0.003519631341520224,-0.008258034065726783,-0.03477339758514564,8.24177959715153,0.18499994277954102,0.03494984987727978,-0.021100115776063078,-0.25383660044240575,0.2116363688902796,-0.13746835810923486,0.0952681265571087,-0.04347899533543753,0.0,-56.95530798127744,0.11636824233317135,3,0.11500024795532315,0.0015001296997079194,-0.11999988555908114,0.04050016403198331,-0.27899980545043856,4,-0.022105229805710724,-1.6129069472324302,7.736999988555907,-2.19564834299097,7.723000049591064,-1.8571385321031761,7.833000183105469,-0.022105229805710724
4942,2019-03-25,7.5440001487731925,7.64300012588501,7.5310001373291025,7.591000080108643,13957224.0,-0.007368389021326194,-2.068494761320041,0.27810585775593527,53.409113486599445,56.38181068247541,0.13539727719361494,0.04937049803027538,0.04611478586268447,0.026327803680326944,8.078069476358813,0.11199998855590731,0.03781273325808332,-0.06904988288879466,-0.30070249881323186,0.16260273303564254,-0.18487619085101326,0.046776425073423944,0.35599994659424006,3.5230387323620342,-53.445217289395536,0.1158263079622186,3,0.17149996757507502,0.11099982261657804,-0.06400012969970614,0.09649991989135831,-0.25099992752075106,0,-0.02664371814146027,-1.1893465079467858,7.5999999046325675,-1.6129069472324302,7.736999988555907,-2.19564834299097,7.723000049591064,-0.02664371814146027
4943,2019-03-26,7.573999881744385,7.59499979019165,7.494999885559082,7.558000087738037,8911496.0,0.003976634726879036,2.448295706792509,-0.34042164640950595,52.993626781609805,58.03507804624722,0.11848447699167064,0.018259194261419864,0.01583478814998518,-8.466851959099131e-05,8.399718423695953,0.09999990463256836,0.04308585722256986,-0.037750148773193715,-0.2700021657223939,0.19450186817600645,-0.1538761572477938,0.07837585970140637,0.31862021446228095,21.066665649414062,-34.47268333247987,0.11612600847459995,3,0.12350010871887207,0.08100008964538574,-0.09399986267089844,0.01900029182434082,-0.2859997749328622,1,-0.025085827856746623,-2.068494761320041,7.5440001487731925,-1.1893465079467858,7.5999999046325675,-1.6129069472324302,7.736999988555907,-0.025085827856746623
4944,2019-03-27,7.5900001525878915,7.638999938964844,7.519000053405763,7.60699987411499,10728467.0,0.0021125258903254007,1.9629655793581895,-1.0624962746616837,52.20206781836465,59.43746099135366,0.11382734309089582,0.006697780469157699,-0.0010715524436628598,-0.012479988771349149,8.411567122673317,0.11999988555908114,0.04322633382228247,-0.02434988021850515,-0.25427826849618906,0.20557850805917877,-0.13931407435734755,0.09061431392033725,0.2867151351928712,32.75871707767883,-21.943586588776256,0.11496419413884212,3,0.10749983787536532,0.064999818801879,-0.11375010013580411,-0.014000177383424628,-0.36899995803833185,2,-0.016732586208889733,2.448295706792509,7.573999881744385,-2.068494761320041,7.5440001487731925,-1.1893465079467858,7.5999999046325675,-0.016732586208889733
4945,2019-03-28,7.392000198364258,7.610000133514403,7.392000198364258,7.5900001525878915,13867000.0,-0.026086949966150352,-1.202020056064494,11.647246921545639,40.31578672625623,57.708567767381595,0.3104565939628756,0.19940590414781756,0.1953470118555769,0.18684455301407077,8.462205821453395,0.2179999351501456,0.05282156945646754,-0.21249983310699427,-0.46296253685175515,0.0379628706377666,-0.3377311849793747,-0.08726848123461384,0.469446473327638,0.0,-51.53672748367785,0.1252313518723803,3,0.2539999485015869,0.2539999485015869,0.09624981880187988,0.18399977684020907,-0.21200037002563565,3,0.015963207163291138,1.9629655793581895,7.5900001525878915,2.448295706792509,7.573999881744385,-2.068494761320041,7.5440001487731925,0.015963207163291138
4946,2019-03-29,7.4689998626708975,7.4689998626708975,7.329999923706055,7.410999774932861,12921924.0,0.01041662097407392,3.7930940929832215,-0.29292980377423344,41.36502715803432,55.207820625162356,0.20097739132803127,0.1281910564843569,0.11375954877410877,0.11305175286531544,8.817690179916614,0.13899993896484286,0.06728433145832113,-0.13500015735626292,-0.3865553198493492,0.11655500513682338,-0.2607777386028065,-0.009222576109719327,0.36428002062134013,44.40889750140509,-2.953119933980801,0.12577758124654326,3,0.14600014686584561,0.14600014686584561,0.08000016212463468,0.10700011253356934,-0.34999990463256747,4,-0.004953769331089708,-1.202020056064494,7.392000198364258,1.9629655793581895,7.5900001525878915,2.448295706792509,7.573999881744385,-0.004953769331089708
4947,2019-04-01,7.511000156402588,7.53000020980835,7.434999942779541,7.478000164031982,11122856.0,0.005623282166813626,1.6760601216940456,0.5689645250133684,46.87168476760376,52.695253406887545,0.12265015712315197,0.09807095141585886,0.06701686182442135,0.0728745247399516,8.564220847059437,0.0950002670288086,0.081032998354031,-0.09734988212585449,-0.3385968341071228,0.14389706985541384,-0.21797335811648821,0.02327359386477923,0.28201733012275554,58.57612419369772,10.445690028761199,0.12062347599063396,4,0.08899974822998047,0.10399985313415527,0.04199981689453125,0.064999818801879,-0.40400028228759766,0,-0.02529623928425795,3.7930940929832215,7.4689998626708975,-1.202020056064494,7.392000198364258,1.9629655793581895,7.5900001525878915,-0.02529623928425795
4948,2019-04-02,7.485000133514403,7.519999980926514,7.420000076293945,7.488999843597412,14326480.0,-0.0034615926436936117,2.0303008409675463,-0.12120336387021158,44.232819610769795,51.14214846153086,0.10515308061763484,0.13036087918021533,0.08835815559445592,0.09944722934034989,8.480099438740115,0.09999990463256836,0.061822773988231106,-0.12309992313385099,-0.36487302237025165,0.11867317610254968,-0.24398647275205132,-0.0022133735156506518,0.2709759479853968,50.16187771982318,2.0626393011093995,0.12088654961820029,4,0.07249975204467862,0.12999987602233976,0.06799983978271573,0.09099984169006348,-0.4609999656677237,1,-0.025651290425804274,1.6760601216940456,7.511000156402588,3.7930940929832215,7.4689998626708975,-1.202020056064494,7.392000198364258,-0.025651290425804274
4949,2019-04-03,7.552999973297119,7.565000057220459,7.491000175476074,7.553999900817871,16394143.0,0.009084814772179373,5.434705089665181,0.2499999999999445,47.19437618641951,48.83967459295722,0.011737043333348574,0.06788949846726666,0.015136417840938776,0.03310789192655417,8.25889796906661,0.07999992370605558,0.033392918592410226,-0.05640008449554479,-0.2966116542186743,0.18381148522758473,-0.17650586935710955,0.06370570036601997,0.16889801557918105,79.64281517635324,30.315585285697487,0.12010578486156477,4,0.004499912261962891,0.06200003623962402,0.0007499456405639648,0.023000001907347745,-0.4419999122619629,2,-0.03508537897821762,2.0303008409675463,7.485000133514403,1.6760601216940456,7.511000156402588,3.7930940929832215,7.4689998626708975,-0.03508537897821762
4950,2019-04-04,7.619999885559082,7.635000228881836,7.533999919891357,7.556000232696532,14845406.0,0.008870635839909324,1.1489349829810331,-64.00429184549445,38.933951140486364,46.39093929734932,-0.08225462558702024,0.006250589544179341,-0.05654345411980799,-0.03118637365740895,8.751707782416595,0.10100030899047852,-0.0011640254225220303,0.007399845123290838,-0.23151815835646694,0.24631784860304862,-0.11205915661658761,0.12685884686316928,0.07054625810359827,95.08185956925233,49.434029710197265,0.11945900173987878,4,-0.1334998607635498,-0.004999876022338867,-0.06624996662139893,-0.043999910354615146,-0.4699997901916495,3,-0.052362164960878865,5.434705089665181,7.552999973297119,2.0303008409675463,7.485000133514403,1.6760601216940456,7.511000156402588,-0.052362164960878865
4951,2019-04-05,7.507999897003174,7.6500000953674325,7.47100019454956,7.639999866485597,14249518.0,-0.014698161448553737,1.3552552326456817,-2.062510710267686,33.50676776342527,44.17956755032997,0.017123475736423366,0.11899594231779176,0.04995890571983708,0.08153824711582303,9.342860327867998,0.17899990081787287,-0.0227210477768498,-0.10120012760162389,-0.34421151973981523,0.14181126453656745,-0.22270582367071956,0.02030556846747178,0.15370254906297642,38.26078843980953,-2.248227688221654,0.12150569606909559,4,-0.017999887466430664,0.10700011253356934,0.08775007724761963,0.060500144958496094,-0.2909998893737802,4,-0.043686743895064994,1.1489349829810331,7.619999885559082,5.434705089665181,7.552999973297119,2.0303008409675463,7.485000133514403,-0.043686743895064994
4952,2019-04-08,7.420000076293945,7.501999855041504,7.389999866485597,7.489999771118164,18092531.0,-0.011720807394304034,1.3829819613253875,0.5303008409675426,30.16328819028068,41.642863262404504,0.09575364387576446,0.2002508320046612,0.13235679847870596,0.17006171866579933,10.223348788807609,0.11800003051757724,-0.057656574430066776,-0.17839994430542028,-0.43520403552287856,0.07840414691203801,-0.30680198991414986,-0.04999789869669069,0.23000001907348722,11.538532076440255,-22.88080549439865,0.12840204560872934,4,0.06999993324279785,0.19499993324279785,0.17574989795684814,0.1484999656677246,-0.24399995803833008,0,-0.04056605325615514,1.3552552326456817,7.507999897003174,1.1489349829810331,7.619999885559082,5.434705089665181,7.552999973297119,-0.04056605325615514
4953,2019-04-09,7.388000011444093,7.4559998512268075,7.381999969482423,7.421000003814697,12689836.0,-0.00431267715914041,-2.28887805705095,0.47143051771115896,32.606424382389164,39.46556954729612,0.11018178066518125,0.22969328683371604,0.15994396558266377,0.20232483417624714,10.961267540276648,0.07399988174438477,-0.08041979391031973,-0.20130000114440794,-0.4747035126648189,0.07210351037600304,-0.33800175690461387,-0.064598245384202,0.26200008392333984,2.23882057586956,-29.6481552463648,0.13670175576020563,4,0.10199999809265048,0.22699999809265048,0.19249987602233798,0.14199995994567782,-0.2109999656677255,1,-0.038034669314270464,1.3829819613253875,7.420000076293945,1.3552552326456817,7.507999897003174,1.1489349829810331,7.619999885559082,-0.038034669314270464
4954,2019-04-10,7.394000053405763,7.436999797821045,7.375999927520753,7.383999824523926,9435471.0,0.0008121334532180668,-3.6922935847121328,-0.30303730890388736,32.04187781078207,38.546246334465664,0.08208770879153082,0.2191789284539487,0.15105719352972802,0.19667330134303906,11.752754457676124,0.06099987030029208,-0.09268459648198135,-0.18529996871948118,-0.4722732921858208,0.10167335474685846,-0.328786630452651,-0.04181330698631136,0.23040002822875927,6.56938498485956,-22.667272542318415,0.14348666173316962,4,0.09599995613098056,0.22099995613098056,0.18649983406066806,0.1359999179840079,-0.19199991226196378,2,-0.05004055759894899,-2.28887805705095,7.388000011444093,1.3829819613253875,7.420000076293945,1.3552552326456817,7.507999897003174,-0.05004055759894899
4955,2019-04-11,7.435999870300293,7.436999797821045,7.36299991607666,7.420000076293945,9182072.0,0.00568025650408055,7.222369397054148,1.599942780850516,40.465105189823035,38.4462550046644,0.05250731161488531,0.17239247395477442,0.10940386565692695,0.15574877640850548,12.423552654748978,0.07399988174438477,-0.10688316297607425,-0.13465013504028356,-0.42820776736090416,0.15890749728033704,-0.28142895120059386,0.01212868112002674,0.1648481986999517,25.435508230004757,-7.189597787380862,0.14677881616031033,4,0.07050013542175293,0.1790001392364502,0.1445000171661377,0.09400010108947754,-0.20799970626831055,3,-0.04370626881842754,-3.6922935847121328,7.394000053405763,-2.28887805705095,7.388000011444093,1.3829819613253875,7.420000076293945,-0.04370626881842754
4956,2019-04-12,7.432000160217285,7.501999855041504,7.38700008392334,7.429999828338622,16043829.0,-0.0005378846359294087,-1.613636486786707,0.1250223520296198,43.069300211213196,38.023767831732115,0.05666567497622399,0.15446198886791151,0.11271135165281088,0.16304683559814492,12.107507385613768,0.11499977111816406,-0.12295777508525152,-0.11969985961914098,-0.39637564538919,0.15697592615090805,-0.2580377525041655,0.018638033265883536,0.1471800571594244,49.64048520775015,12.783342866197891,0.1383378928850247,4,0.07449984550476074,0.182999849319458,0.14599978923797607,0.09799981117248535,-0.2480001449584961,4,-0.0379440337420025,7.222369397054148,7.435999870300293,-3.6922935847121328,7.394000053405763,-2.28887805705095,7.388000011444093,-0.0379440337420025
4957,2019-04-15,7.467000007629394,7.495999813079834,7.443999767303468,7.449999809265138,10439903.0,0.0047093442757790704,-2.5861751455162887,8.498688915370785,43.41943585361257,37.93339185871465,0.01650356391126717,0.0961986827259933,0.07953941157790734,0.1303528800979512,11.459022104843662,0.06399965286254883,-0.11008247836260754,-0.06680002212524538,-0.313753332784783,0.18015328853429224,-0.19027667745501375,0.056676633204522986,0.0922457862536632,74.82024260387443,34.48000472950197,0.12347665532976874,4,0.039499998092652255,0.14800000190734952,0.07324993610382169,0.06299996376037686,-0.2630000114440909,0,-0.03348064815114005,-1.613636486786707,7.432000160217285,7.222369397054148,7.435999870300293,-3.6922935847121328,7.394000053405763,-0.03348064815114005
4958,2019-04-16,7.403999805450439,7.488999843597412,7.403999805450439,7.449999809265138,9929837.0,-0.008437150410417149,-2.695653526003068,-2.705851004151627,39.18601601619907,37.04357406202349,0.07465648028455085,0.13218873877616222,0.13886968507524156,0.1971203274222928,10.72694414639321,0.08500003814697354,-0.10494686370583572,-0.10835020542144846,-0.3175132010819919,0.10081279023909495,-0.21293170325172017,-0.0037687075911767565,0.1369063188184585,29.496336242383688,-11.315346861946058,0.10458149783027154,4,0.10250020027160733,0.2110002040863046,0.13625013828277677,0.12600016593933194,-0.16099977493286133,1,-0.03079412387706737,-2.5861751455162887,7.467000007629394,-1.613636486786707,7.432000160217285,7.222369397054148,7.435999870300293,-0.03079412387706737
4959,2019-04-17,7.5,7.53000020980835,7.390999794006348,7.440000057220459,10635266.0,0.012965990960573937,1.3166666004394836,-1.3043464739967776,57.12400291889988,39.064690926291654,-0.03313710368824818,0.019631876629285117,0.04007824859022868,0.1047972693550765,10.599686158498972,0.13900041580200195,-0.10740434694931267,-0.0012000083923338067,-0.18536305796374286,0.18296304117907525,-0.09328153317803878,0.09088151639337116,-0.1700000762939453,82.03583410664574,34.572073971088116,0.0920815247857047,4,0.0065000057220458984,0.11500000953674316,0.04024994373321533,0.03250002861022949,-0.2480001449584961,2,-0.043066660563151005,-2.695653526003068,7.403999805450439,-2.5861751455162887,7.467000007629394,-1.613636486786707,7.432000160217285,-0.043066660563151005
4960,2019-04-18,7.507999897003174,7.535999774932861,7.441999912261963,7.485000133514403,13090742.0,0.0010666529337564068,1.3797578376812294,0.383329757051251,52.8301925966323,41.21173812998133,-0.06559272552635598,-0.006749848514374435,0.03499638234510627,0.09543290253733261,10.63348656968581,0.09399986267089844,-0.10469703058793112,0.018249893188476918,-0.12895114561922139,0.16545093199617522,-0.05535062621537268,0.09185041259232651,-0.17399996757507363,81.20809664773182,31.979935794984215,0.07360051940384929,4,-0.058500051498413086,0.10700011253356934,0.032250046730041504,0.024500131607055664,-0.31799983978271484,3,-0.04075649441358076,1.3166666004394836,7.5,-2.695653526003068,7.403999805450439,-2.5861751455162887,7.467000007629394,-0.04075649441358076
4961,2019-04-23,7.432000160217285,7.507999897003174,7.414999961853027,7.497000217437744,9608547.0,-0.010122501042684307,1.13794388630372,-2.8261185056183344,44.536646267507955,42.80877791633991,-0.0016844043464807612,0.05904574524245909,0.11731435879728203,0.1689257990656703,11.482011298818113,0.09299993515014648,-0.11261659767191912,-0.04934985637664813,-0.18904312997641348,0.09034341722311723,-0.11919649317653036,0.020496780423234107,-0.08992023696899487,28.2761183477097,-18.95292672321146,0.06984663679988246,4,0.017499685287475586,0.182999849319458,0.11624979972839355,0.10049986839294434,-0.21600008010864258,1,-0.0274488686474057,1.3797578376812294,7.507999897003174,1.3166666004394836,7.5,-2.695653526003068,7.403999805450439,-0.0274488686474057
4962,2019-04-24,7.342999935150146,7.423999786376952,7.309999942779541,7.4000000953674325,11761310.0,-0.011975272221272037,1.1714350590372586,0.8769247698346017,40.966900434371134,43.73771969989346,0.08408739536204468,0.13936053264188342,0.2103749147712417,0.2535988312912858,12.156544923503393,0.12200021743774414,-0.12071192629033511,-0.12830007076263517,-0.2776059401100053,0.021005798584734947,-0.20295300543632067,-0.053647136088949665,0.19299983978271573,14.601777380178357,-30.923810262620755,0.07465293467368521,4,0.07999992370605558,0.26200008392334073,0.23874998092651456,0.1940000057220468,-0.16499996185302646,2,-0.02165326450981442,1.13794388630372,7.432000160217285,1.3797578376812294,7.507999897003174,1.3166666004394836,7.5,-0.02165326450981442
4963,2019-04-25,7.383999824523926,7.388000011444093,7.301000118255615,7.324999809265138,11171229.0,0.0055835339419680885,1.5969966550423034,-1.035085077548514,38.86691080247554,44.49605669897052,0.047450314504485114,0.0879033263962743,0.17389877170266033,0.2080510846839303,12.640446703490445,0.08699989318847745,-0.11266882611912088,-0.07780017852783239,-0.22373254104375562,0.06813218398809084,-0.150766359785794,-0.004833997269870771,0.14747995376586953,35.31907554329079,-5.64756475930659,0.07296618125796167,4,0.0345001220703125,0.21650028228759766,0.24925017356872559,0.17150020599365234,-0.18899965286254794,3,-0.024377008750840257,1.1714350590372586,7.342999935150146,1.13794388630372,7.432000160217285,1.3797578376812294,7.507999897003174,-0.024377008750840257
4964,2019-04-26,7.4629998207092285,7.486000061035156,7.35099983215332,7.4000000953674325,13130436.0,0.010698807971653235,1.477063738571241,1.067791678789643,39.8184059278757,44.42420122542081,-0.02316926171877043,-0.0011584509714008817,0.09998244960180713,0.12293651404518968,13.161134701789262,0.13500022888183594,-0.089830621082303,0.007549834251403986,-0.12536637643195458,0.14046604493476256,-0.0589082710902753,0.07400793959308327,0.0592607711791997,68.93614430939675,33.37655532071733,0.06645810534167922,4,-0.044499874114990234,0.12250018119812012,0.19050025939941406,0.10500025749206543,-0.14599990844726562,4,-0.02947873448705829,1.5969966550423034,7.383999824523926,1.1714350590372586,7.342999935150146,1.13794388630372,7.432000160217285,-0.02947873448705829
4965,2019-04-29,7.510000228881836,7.510000228881836,7.410999774932861,7.449999809265138,6932807.0,0.006297790339239384,2.2999920527696096,0.9523917650620641,50.14166659349758,45.21001971234129,-0.06545177849821293,-0.040965655233645926,0.060360816498377545,0.06953777632912583,12.78348437546678,0.09900045394897461,-0.06706696691127867,0.04865024089813197,-0.08287567692059472,0.18017615871685866,-0.01711271801123182,0.11441319980749576,0.0034099440612793686,100.0,62.10601307245662,0.06576295890936355,4,-0.09150028228759766,0.03299975395202637,0.14349985122680664,0.05799984931945801,-0.11600017547607333,0,-0.034354243139450014,1.477063738571241,7.4629998207092285,1.5969966550423034,7.383999824523926,1.1714350590372586,7.342999935150146,-0.034354243139450014
4966,2019-04-30,7.432000160217285,7.440999984741211,7.341000080108643,7.422999858856201,14079756.0,-0.010386160624147434,6.407413948395528,0.15000397361519732,50.862074871644495,46.03697960323374,0.014022953540989924,0.03596427011679104,0.139021413418277,0.14178659287668172,12.210939716319995,0.16900014877319336,-0.044842837378595846,-0.027499842643737615,-0.15961224409667185,0.10461255880919662,-0.09355604337020473,0.0385563580827295,0.07800006866455078,62.679412737705476,20.56549298359012,0.06605620072646717,4,-0.013500213623046875,0.11099982261657715,0.22624993324279785,0.1359999179840088,-0.034000396728515625,1,-0.03256190766682532,2.2999920527696096,7.510000228881836,1.477063738571241,7.4629998207092285,1.5969966550423034,7.383999824523926,-0.03256190766682532
4967,2019-05-02,7.321000099182129,7.452000141143799,7.296999931335449,7.380000114440918,14238038.0,-0.014935422314618307,-1.8971906807607979,-6.555337748344371,45.6774255472705,46.75824732890835,0.11413779435201743,0.13913361796790458,0.24740704637300404,0.24679460582784252,12.232887548983868,0.1550002098083496,-0.03892411239957383,-0.12899990081787127,-0.27236543866541396,0.014365637029671419,-0.20068266974164306,-0.05731713189409948,0.18900012969970703,11.26766869490076,-34.40759649395379,0.07168276892377153,5,0.09549975395202637,0.15249991416931152,0.3372499942779541,0.24699997901916504,0.14899969100952148,3,-0.014342305375083408,6.407413948395528,7.432000160217285,2.2999920527696096,7.510000228881836,1.477063738571241,7.4629998207092285,-0.014342305375083408
4968,2019-05-03,7.293000221252441,7.353000164031982,7.260000228881836,7.3309998512268075,18045685.0,-0.003824597397945051,1.2682840312385515,0.6440613584198256,43.66374900534269,45.26266356073532,0.1393954777570574,0.1602267315405257,0.27118818690578905,0.2726344364400468,12.254109510725824,0.09299993515014648,-0.036714599750483856,-0.14739978313446045,-0.30582007072173223,0.01102050445281133,-0.22660992692809678,-0.06818963934082412,0.20421998977661104,13.199996948242188,-35.8760390340714,0.07921014379363601,5,0.10499978065490723,0.16199994087219238,0.39224982261657715,0.27499985694885254,0.16599988937378019,4,-0.01576857870101267,-1.8971906807607979,7.321000099182129,6.407413948395528,7.432000160217285,2.2999920527696096,7.510000228881836,-0.01576857870101267
4969,2019-05-06,7.2880001068115225,7.302999973297119,7.210000038146973,7.2290000915527335,8390507.0,-0.0006856045919686471,1.089892095196212,-1.5526470994214794,40.26317638703102,43.86632842633518,0.12422444372622987,0.15215695518890282,0.26924544972858033,0.2741940338233855,12.776012690451621,0.09299993515014648,-0.03799961518066919,-0.13914990425109952,-0.3021781033210429,0.023878294818843848,-0.2206640037860712,-0.057635804716127836,0.1902425056457524,26.00000635782444,-24.989621404886357,0.08151409953497167,5,0.07200002670288175,0.1419999599456796,0.3882498741149911,0.2799999713897714,0.2389998435974121,0,-0.012760693439510917,1.2682840312385515,7.293000221252441,-1.8971906807607979,7.321000099182129,6.407413948395528,7.432000160217285,-0.012760693439510917
4970,2019-05-07,7.22100019454956,7.347000122070312,7.190000057220459,7.313000202178955,14084149.0,-0.009193182118554466,-1.038958143682527,-1.5593217599327729,37.181053757422674,43.04904036965904,0.16341722023092142,0.19787743117864576,0.32538269440634604,0.3391331854634192,13.721612778780438,0.15700006484985263,-0.03168003536341235,-0.18619983196258616,-0.3475057232119436,-0.0248939407132287,-0.2668527775872649,-0.10554688633790743,0.2304181604766855,11.83210969435078,-37.70356916483132,0.08065294562467872,5,0.1289999485015878,0.19899988174438565,0.455249786376954,0.3469998836517343,0.3699998855590829,1,0.01329451808973281,1.089892095196212,7.2880001068115225,1.2682840312385515,7.293000221252441,-1.8971906807607979,7.321000099182129,0.01329451808973281
4971,2019-05-08,7.179999828338622,7.269999980926514,7.164000034332275,7.21999979019165,19191801.0,-0.005677934511327809,-1.9444613693259334,0.43478215799894815,32.68999695721881,42.12938442775322,0.1842924668305299,0.2245581358985964,0.3549811784440271,0.3769033246388416,14.343770955752847,0.10599994659423828,-0.05281451844871565,-0.21080019474029665,-0.3941452355945385,-0.027455153886054795,-0.3024727151674176,-0.11912767431317572,0.2400483309509287,5.555481969601335,-39.0972126578594,0.09167252042712096,5,0.1570003032684335,0.22700023651123136,0.46600031852722257,0.3880002498626718,0.30900001525878995,2,0.029805045986561973,-1.038958143682527,7.22100019454956,1.089892095196212,7.2880001068115225,1.2682840312385515,7.293000221252441,0.029805045986561973
4972,2019-05-09,7.11899995803833,7.177000045776367,7.0929999351501465,7.1500000953674325,26289257.0,-0.00849580386611326,-1.0240945858994392,0.7750041723291183,32.76906684133397,41.45184620984861,0.23487617851426013,0.276002401156771,0.4056662561848814,0.43238537270283484,14.644853608681968,0.08699989318847567,-0.07396349071419017,-0.2567500591278078,-0.47591870254226265,-0.03758141571335294,-0.3663343808350348,-0.1471657374205808,0.26520146375720266,10.0,-35.059208339622074,0.10958432170722723,5,0.18250012397766113,0.252500057220459,0.4960000514984131,0.44900012016296387,0.3249998092651376,3,0.039190870500766195,-1.9444613693259334,7.179999828338622,-1.038958143682527,7.22100019454956,1.089892095196212,7.2880001068115225,0.039190870500766195
4973,2019-05-10,7.10699987411499,7.2290000915527335,7.0,7.1479997634887695,16638748.0,-0.0016856418027914044,1.256152474731233,1.3225712176213242,23.55317244101316,39.64459804464166,0.2273611492487273,0.28023928044726265,0.4103844191774968,0.43735269623275297,15.10783429753561,0.2290000915527335,-0.0843780670447547,-0.25470013618469256,-0.5044554989690893,-0.004944773400295865,-0.3795778175768909,-0.1298224547924942,0.23060930981728056,30.835687744602343,-9.15188136428969,0.12487768139219832,5,0.14800024032592773,0.21800017356872559,0.5005000829696655,0.4610002040863037,0.27699995040893555,4,0.0510763926419604,-1.0240945858994392,7.11899995803833,-1.9444613693259334,7.179999828338622,-1.038958143682527,7.22100019454956,0.0510763926419604
4974,2019-05-13,7.02400016784668,7.119999885559082,6.9749999046325675,7.119999885559082,15413391.0,-0.01167858558301249,2.020841818741761,2.341462847307026,20.415675928068794,36.34171019292735,0.26992557094494085,0.3521533450619643,0.4869863478319605,0.5133883242405943,15.605660096559554,0.14499998092651456,-0.08747812605166061,-0.31919984817504865,-0.6102766750494197,-0.028123021300677564,-0.46473826161223464,-0.17366143473786266,0.25283936297778276,13.172106068005895,-20.70901431271163,0.14553841343718557,5,0.1894998550415039,0.2884998321533203,0.5622497797012329,0.5439999103546143,0.3379998207092276,0,0.061930514291672845,1.256152474731233,7.10699987411499,-1.0240945858994392,7.11899995803833,-1.9444613693259334,7.179999828338622,0.061930514291672845
4975,2019-05-14,7.111000061035156,7.122000217437744,7.037000179290772,7.059999942779541,13752886.0,0.012386089280967072,1.3287544172496213,-0.5312527939759395,30.639329552383074,34.09473849078718,0.13452186270138888,0.25250282583222194,0.39282357728614326,0.41928473085431683,16.034176884548856,0.09800004959106445,-0.09091198849516591,-0.2159499645233156,-0.521157720605709,0.08925779155907776,-0.36855384256451273,-0.06334608648211848,0.11800003051757724,46.10173601008648,11.036087396890352,0.1526038780411969,5,0.10249996185302734,0.20149993896484375,0.47524988651275635,0.4570000171661377,0.24699974060058594,1,0.05850089801760183,2.020841818741761,7.02400016784668,1.256152474731233,7.10699987411499,-1.0240945858994392,7.11899995803833,0.05850089801760183
4976,2019-05-15,7.1500000953674325,7.1579999923706055,7.041999816894531,7.130000114440918,14790574.0,0.005484465475675826,5.444494483224499,0.3921555794493185,37.61233826411764,33.19861768154798,0.05734371009549388,0.20163052190435682,0.3505123420136069,0.37900399955486375,16.93919833663125,0.11600017547607422,-0.10161649976861398,-0.16284992694854683,-0.47362839719285166,0.147928543295758,-0.31823916207069924,-0.007460691826394417,0.028199958801267577,68.89766218552776,29.9528359101715,0.1553892351221526,5,0.013999938964842862,0.16249990463256747,0.40074992179870517,0.4179999828338614,0.17299985885620028,2,0.06167831872155349,1.3287544172496213,7.111000061035156,2.020841818741761,7.02400016784668,1.256152474731233,7.10699987411499,0.06167831872155349
4977,2019-05-16,7.217000007629394,7.222000122070312,7.119999885559082,7.1500000953674325,13266761.0,0.00937061697458863,1.649351936141132,3.34999880790573,39.62734449783432,32.75012829182483,-0.02901082628902163,0.12115247362308335,0.2826845993538418,0.3090561980938329,17.63803802163136,0.10200023651122958,-0.1264909581650251,-0.08335001468658554,-0.3880743873972099,0.22137435802403882,-0.23571220104189727,0.0690121716687262,-0.24200010299682617,95.27556098723993,53.56408274388116,0.1523621863553121,5,-0.0559999942779541,0.0384998321533212,0.3355000019073495,0.3510000705719003,0.04699993133545011,3,0.03768876758770623,5.444494483224499,7.1500000953674325,1.3287544172496213,7.111000061035156,2.020841818741761,7.02400016784668,0.03768876758770623
4978,2019-05-17,7.176000118255615,7.232999801635742,7.133999824523926,7.190000057220459,21933648.0,-0.005681015564699465,-1.020396843160343,-0.2089545865389461,31.290767390563687,31.75319395888401,-0.0070993091523448015,0.15198789194270557,0.32023546566304617,0.34838867373378957,18.027507733071474,0.0989999771118164,-0.14982322606609078,-0.11294991970062274,-0.4184058891407698,0.19250604973952434,-0.26567790442069583,0.03977806501945036,-0.19606020927429313,77.90709064530147,38.001888920936686,0.15272798472007337,5,-0.015000104904175693,0.07949972152709961,0.37649989128112793,0.3919999599456787,0.0819997787475586,4,0.037346661737931885,1.649351936141132,7.217000007629394,5.444494483224499,7.1500000953674325,1.3287544172496213,7.111000061035156,0.037346661737931885
4979,2019-05-20,7.177000045776367,7.24399995803833,7.142000198364258,7.177000045776367,13401896.0,0.00013934329769704767,-1.914291553133515,-0.0,26.907051769588975,30.611638182458044,-0.028497216366146993,0.13233371147562512,0.3145342140781695,0.34590181860637337,18.791089245216483,0.10199975967407227,-0.16189231056339093,-0.09579999446868914,-0.38814628328078804,0.19654629434340976,-0.24197313887473815,0.05037314993735986,-0.18693774108886796,67.6328580313744,33.869829495291796,0.14617314440604928,5,-0.05450010299682617,0.07849979400634766,0.375499963760376,0.39100003242492676,0.10099983215331942,0,0.02884210358468331,-1.020396843160343,7.176000118255615,1.649351936141132,7.217000007629394,5.444494483224499,7.1500000953674325,0.02884210358468331
4980,2019-05-21,7.202000141143799,7.251999855041504,7.151000022888184,7.184999942779541,10975695.0,0.0034833628546713236,-1.3764655723726285,100.0,32.784423123184595,30.622129978676462,-0.06311289634245121,0.08773149882061482,0.284091458008918,0.3212375912963257,19.621426571527806,0.10099983215332031,-0.17040892886735026,-0.055499911308288574,-0.32732688232979434,0.2163270597132172,-0.19141339681904146,0.08041357420246431,-0.19670157725524984,76.19061675469231,44.181579465607136,0.13591348551075297,5,-0.0885002613067627,0.053499698638916016,0.35049986839294434,0.3659999370574951,0.09499979019165039,1,0.022216029474653398,-1.914291553133515,7.177000045776367,-1.020396843160343,7.176000118255615,1.649351936141132,7.217000007629394,0.022216029474653398
4981,2019-05-22,7.228000164031982,7.252999782562256,7.158999919891357,7.165999889373778,12419783.0,0.003610111410530248,-1.4736736435275812,3.6470324245484647,42.024015265339955,31.650457581343797,-0.09117617991785565,0.04813246888801537,0.25219392327598467,0.29692557585150325,20.266428613319825,0.09399986267089844,-0.1760368516519808,-0.0192998886108402,-0.2785766930271336,0.23997691580545322,-0.1489382908189869,0.11033851359730651,-0.20296549685119736,81.2032797817303,44.64681545916686,0.12963840220814685,5,-0.11400032043457031,0.027499675750732422,0.3327498435974121,0.3399999141693115,-0.01399993896484375,2,0.017985560964796976,-1.3764655723726285,7.202000141143799,-1.914291553133515,7.177000045776367,-1.020396843160343,7.176000118255615,0.017985560964796976
4982,2019-05-23,7.184000015258789,7.2270002365112305,7.151999950408936,7.164999961853027,12406710.0,-0.006087458186864403,-2.333340397575644,0.3064511167169094,40.90148496171767,33.57804786142208,-0.04133271674399275,0.08391220588751391,0.2877294072915202,0.34128924677950145,20.167913960740037,0.07600021362304599,-0.1744540667202985,-0.05535004138946498,-0.31200896710471593,0.20130888432578598,-0.18367950424709,0.07297942146816006,-0.13616883653985656,42.016981820076055,2.402557816366496,0.12832946285762528,5,-0.07000017166137695,0.07149982452392578,0.37674999237060547,0.3840000629425049,0.037000179290770596,3,0.019348543801448903,-1.4736736435275812,7.228000164031982,-1.3764655723726285,7.202000141143799,-1.914291553133515,7.177000045776367,0.019348543801448903
4983,2019-05-24,7.203999996185303,7.25600004196167,7.184999942779541,7.203000068664551,9913249.0,0.0027839617043476927,-2.837824602100651,0.05262761632284294,43.159598369433986,36.105150354907096,-0.0515469516531466,0.05242344141736144,0.2614503423831671,0.322395489204542,19.869437154184716,0.07200002670288086,-0.16464424052735183,-0.02635006904602033,-0.2741218843699684,0.22142174627792777,-0.15023597670799482,0.09753583861595416,-0.1356519570820378,54.385862177141064,12.510252537391423,0.1238859076619742,5,-0.05749988555908203,0.05149984359741211,0.3567500114440918,0.3640000820159912,0.0689997673034668,4,0.008328698335829054,-2.333340397575644,7.184000015258789,-1.4736736435275812,7.228000164031982,-1.3764655723726285,7.202000141143799,0.008328698335829054
4984,2019-05-27,7.243000030517577,7.285999774932861,7.223000049591064,7.223000049591064,3951931.0,0.005413663846880246,-5.299978542307506,20.00143061516452,51.87711921987484,38.46490476240618,-0.06282127075318567,-0.00411445037963265,0.21572124662071612,0.2836698945553593,20.426239495016173,0.0819997787475586,-0.14877073126052132,0.02364995479583687,-0.19888130225928524,0.24618121185095898,-0.08761567373172419,0.13491558332339793,-0.1521337510713039,68.1482789679099,21.54405827184955,0.11126562852756118,5,-0.07900023460388095,0.012499809265137607,0.3177499771118173,0.3250000476837167,0.06500005722045987,0,0.0020709466274191346,-2.837824602100651,7.203999996185303,-2.333340397575644,7.184000015258789,-1.4736736435275812,7.228000164031982,0.0020709466274191346
4985,2019-05-28,7.251999855041504,7.251999855041504,7.175000190734862,7.236000061035156,15748880.0,0.001242554809610219,8.625081957441846,0.799990463247741,56.498204112337554,40.563334301097285,-0.05555960798474846,-0.03524087883122906,0.19947462085966272,0.2730356754272494,21.408647520031533,0.07699966430664151,-0.12377983105395973,0.04554979801177961,-0.131252826792287,0.22235242281584622,-0.0428515143902537,0.1339511104138129,-0.1338148862271078,74.62689222754398,21.8871867460105,0.08840131240203342,5,-0.04900002479553223,0.0034999847412109375,0.3087501525878906,0.31600022315979004,0.06800031661987394,1,0.0035852210987163957,-5.299978542307506,7.243000030517577,-2.837824602100651,7.203999996185303,-2.333340397575644,7.184000015258789,0.0035852210987163957
4986,2019-05-29,7.190000057220459,7.203000068664551,7.13100004196167,7.184999942779541,8802835.0,-0.008549337984051886,3.6451424352427244,0.3125111760147821,56.39641280571314,42.42656411308382,0.014204651418151748,0.008115373943450521,0.24684571179310044,0.3314591787809391,22.03268447526891,0.12099981307983398,-0.08635251524880072,-0.0043499946594236505,-0.14573457627020492,0.13703458695135762,-0.07504228546481428,0.06634229614596698,0.09599971771240234,38.064591549815724,-19.251857345572112,0.07069229080539072,5,0.01849985122680664,0.052500009536743164,0.34224987030029297,0.37800002098083496,0.23799991607666016,2,0.01488176262356733,8.625081957441846,7.251999855041504,-5.299978542307506,7.243000030517577,-2.837824602100651,7.203999996185303,0.01488176262356733
4987,2019-05-30,7.216000080108643,7.257999897003174,7.188000202178955,7.2129998207092285,7174731.0,0.003616136673333381,-1.6415230143592328,0.6000381460995613,59.578237426651654,45.56961633931582,-0.01335673042179053,-0.02756773059162665,0.20576616338083742,0.30089600588225895,22.121461351973952,0.06999969482421875,-0.06282968789798016,0.026900029182433727,-0.10192285097507359,0.15572290933994104,-0.03751141089631993,0.09131146926118738,0.06689970016479485,54.83882876286693,-5.586540293944907,0.06441144007875352,5,-0.007500171661376953,0.02649998664855957,0.3162498474121094,0.35199999809265137,0.17799997329712003,3,-0.00027714177096760384,3.6451424352427244,7.190000057220459,8.625081957441846,7.251999855041504,-5.299978542307506,7.243000030517577,-0.00027714177096760384
4988,2019-05-31,7.177999973297119,7.2129998207092285,7.139999866485597,7.1500000953674325,11012072.0,-0.005266090131605283,-2.041643487244771,9.332485696121763,64.69464658974786,49.768237986000145,0.02788979879598319,0.0014494131405733413,0.22767635753648552,0.33425727504050506,22.10793257175796,0.07600021362304599,-0.04987280206993283,-0.00535006523132342,-0.12455316667935623,0.11385303621670939,-0.06495161595533983,0.054251485492692986,0.10186181221008273,30.32258858419113,-34.58957284257614,0.059601550724016523,5,0.030499935150146484,0.06450009346008301,0.3359999656677246,0.3900001049041748,0.20800018310546875,4,0.005990557455057832,-1.6415230143592328,7.216000080108643,3.6451424352427244,7.190000057220459,8.625081957441846,7.251999855041504,0.005990557455057832
4989,2019-06-03,7.195000171661378,7.195000171661378,7.09499979019165,7.132999897003174,23366652.0,0.0023683753730148194,2.2258044668675914,2.2143051771118185,59.25111358282221,52.70898137040432,0.015322788606044746,-0.024111555418306452,0.1979982267878917,0.3151768433359434,21.88815931450826,0.10000038146972745,-0.04263954657466229,0.016300129890442605,-0.0925176236329559,0.1251178834138411,-0.03810874687125665,0.07070900665214186,0.0818843789749133,61.34988708035487,-5.696222533467072,0.05440887676169935,6,-0.004500389099121982,0.04749989509582431,0.314499855041503,0.4049999713897696,0.256999969482421,0,0.010840804720840147,-2.041643487244771,7.177999973297119,-1.6415230143592328,7.216000080108643,3.6451424352427244,7.190000057220459,0.010840804720840147
4990,2019-06-04,7.316999912261963,7.364999771118164,7.1690001487731925,7.182000160217285,132475752.0,0.016956183139661407,-1.4347813209888451,2.1774057097150985,65.54933979772147,55.32290631844671,-0.09906665158290018,-0.14603791872771854,0.06402548101808314,0.18964557786831726,21.564534693013737,0.1959996223449716,-0.021222453662563368,0.13349988460540807,0.00942609883207357,0.25757367037874257,0.07146299171874126,0.19553677749207488,-0.2220001220703125,82.22227324183946,14.773785980925297,0.06203689288666718,6,-0.08700013160705566,-0.07449984550476074,0.18500006198883057,0.28300023078918457,0.07899999618530362,1,-0.001229988332901777,2.2258044668675914,7.195000171661378,-2.041643487244771,7.177999973297119,-1.6415230143592328,7.216000080108643,-0.001229988332901777
4991,2019-06-05,7.394000053405763,7.4099998474121085,7.326000213623048,7.36299991607666,113994514.0,0.010523457983751205,1.6666666666666854,0.22963106864702282,66.17916526463173,58.13153746321494,-0.16767638154100428,-0.21732609240257972,-0.019883176461155116,0.10938210203351417,21.175633710295756,0.0929999351501456,0.006383067414893695,0.1998000144958505,0.044113994347823926,0.35548603464387707,0.12195700442183721,0.2776430245698638,-0.2990002632141122,94.92070123811179,29.711897839560066,0.07784301007401323,6,-0.14150023460388272,-0.180500030517579,0.08674991130828769,0.20600008964538485,0.04600000381469638,2,-0.010008098621841266,-1.4347813209888451,7.316999912261963,2.2258044668675914,7.195000171661378,-2.041643487244771,7.177999973297119,-0.010008098621841266
4992,2019-06-06,7.3979997634887695,7.456999778747559,7.382999897003174,7.407000064849853,103333501.0,0.0005409399586309149,-2.7948623898079203,-0.29033101581242843,71.7646816829929,61.30988005361038,-0.15436056627734995,-0.21012536455596909,-0.029082048829149443,0.10282770827090548,20.41968097396863,0.07399988174438477,0.02745597317255477,0.18984973430633545,0.013860272221406511,0.3658391963912644,0.10185500326387054,0.27784446534880036,-0.29039997100830117,83.70165272818042,19.268824289901687,0.08799473104246465,6,-0.12199997901916504,-0.18199992179870605,0.08275020122528076,0.2025003433227539,-0.004999637603759766,3,0.0040551785303386545,1.6666666666666854,7.394000053405763,-1.4347813209888451,7.316999912261963,2.2258044668675914,7.195000171661378,0.0040551785303386545
4993,2019-06-07,7.46999979019165,7.472000122070312,7.359000205993652,7.407000064849853,35942966.0,0.009732364017936534,2.37311223400476,-6.999735099338538,75.21513076092889,63.902992447060825,-0.20636162118938106,-0.2672373723430024,-0.10651891570419458,0.02917668867254264,18.975903718861513,0.11299991607665927,0.04114618352461541,0.24369976520538295,0.039087743307074874,0.448311787103691,0.1413937542562289,0.346005776154537,-0.3414359985351565,99.4694084568326,33.97731612496641,0.10230601094915419,6,-0.18649983406066895,-0.24649977684021085,-0.02499985694885254,0.12850022315979004,-0.08999967575073242,4,-0.010173994500733197,-2.7948623898079203,7.3979997634887695,1.6666666666666854,7.394000053405763,-1.4347813209888451,7.316999912261963,-0.010173994500733197
4994,2019-06-10,7.459000110626222,7.493000030517577,7.447999954223633,7.489999771118164,49069796.0,-0.0014725140394076242,1.4324247696372876,-0.4920602482591373,72.6631592049007,65.69909856845672,-0.18047951601199141,-0.23397359071209856,-0.10171180488421339,0.038045471295665045,17.377338453422727,0.045000076293944424,0.060325181202300904,0.21095008850097763,0.004411330676541425,0.41748884632541383,0.10768070958875953,0.31421946741319573,-0.30296141253662245,89.50619373429913,24.319491960915457,0.1032693789122182,6,-0.16500020027160733,-0.22500014305114924,-0.03250002861023038,0.1210000514984122,-0.03999996185302912,0,-0.009786828414124371,2.37311223400476,7.46999979019165,-2.7948623898079203,7.3979997634887695,1.6666666666666854,7.394000053405763,-0.009786828414124371
4995,2019-06-11,7.526999950408935,7.543000221252441,7.445000171661378,7.454999923706055,24534445.0,0.009116481937818888,-1.1304467261334228,-2.3226069434403787,74.5484526654369,67.71599188620381,-0.22950299240654015,-0.28375823331050665,-0.16885861978389016,-0.030897156491910494,15.863565588656808,0.09800004959106356,0.07991573183108347,0.25814993381500173,0.027359847804248716,0.48894001982575475,0.14275489080962522,0.37354497682037824,-0.33726511907653745,92.62660355716069,28.248685613828044,0.11539504300537648,6,-0.20799994468688876,-0.2679998874664298,-0.13199985027313144,0.02800011634826749,-0.21500015258788974,1,-0.009964103860670481,1.4324247696372876,7.459000110626222,2.37311223400476,7.46999979019165,-2.7948623898079203,7.3979997634887695,-0.009964103860670481
4996,2019-06-12,7.591000080108643,7.592000007629394,7.494999885559082,7.497000217437744,17210183.0,0.008502740815911736,1.0208418187417612,1.3055531640120694,82.35298576991869,70.24651947990014,-0.25774390957273674,-0.32994205840857305,-0.23372675907917895,-0.09739354395389199,14.839326664930757,0.09700012207031161,0.09331742941833099,0.30010006427764857,0.035351677920515634,0.5648484506347815,0.16772587109908166,0.4324742574562155,-0.35887340198584017,99.57084619225802,31.027479401061242,0.13237419317856658,6,-0.24750018119812012,-0.307500123977662,-0.2059999704360962,-0.046000003814697266,-0.30700016021728516,2,-0.025688337452709598,-1.1304467261334228,7.526999950408935,1.4324247696372876,7.459000110626222,2.37311223400476,7.46999979019165,-0.025688337452709598
4997,2019-06-13,7.488999843597412,7.5900001525878915,7.4749999046325675,7.5370001792907715,28743843.0,-0.01343699584176139,-2.0263138081613974,-0.5106426151005418,70.04219777153922,70.84069183343253,-0.1262195378990505,-0.21768002410507936,-0.13515168245644205,0.0012205211983236097,14.41019494608221,0.1160001754760751,0.10190625117510166,0.18449983596801722,-0.09195088235238202,0.46095055428841647,0.0462744768078176,0.32272519512821685,-0.20649089934368714,55.79388338149482,-13.939667216589598,0.13822535916019957,6,-0.14549994468688965,-0.20549988746643155,-0.11699974536895752,0.043000221252441406,-0.24499988555908203,3,-0.006542901241858745,1.0208418187417612,7.591000080108643,-1.1304467261334228,7.526999950408935,1.4324247696372876,7.459000110626222,-0.006542901241858745
4998,2019-06-14,7.443999767303468,7.5,7.418000221252441,7.499000072479247,13705003.0,-0.006008823238581873,1.8771771319580384,1.1458316776602984,64.01672721904013,71.37020445967897,-0.04416363921891264,-0.15976380505575616,-0.09333210355977872,0.04277788090345691,13.859241923500399,0.0819997787475586,0.11564309152139263,0.12609977722168075,-0.15010591240677318,0.4023054668501347,-0.012003067592546657,0.26420262203590816,-0.11816207417714875,14.942286190341058,-52.720136462593864,0.13810284481422708,6,-0.06349968910217463,-0.16049981117248713,-0.10749971866607755,0.05250024795532138,-0.2259998321533221,4,-0.006851107336470541,-2.0263138081613974,7.488999843597412,1.0208418187417612,7.591000080108643,-1.1304467261334228,7.526999950408935,-0.006851107336470541
4999,2019-06-17,7.383999824523926,7.493000030517577,7.383999824523926,7.46999979019165,36693267.0,-0.008060175262643354,-1.5348895234398618,1.5636270633930316,58.59375194025627,70.59736136440503,0.050808329788991635,-0.08797114580167076,-0.03946761119093978,0.09832853986683965,13.279199411911675,0.10900020599365146,0.12528571937523836,0.05574984550476092,-0.2136547485082536,0.32515443951777545,-0.07895245150174635,0.19045214251126819,-0.020899407367176437,0.0,-64.02279069551915,0.1347022970065074,6,0.07500028610229492,-0.10049986839294522,-0.09399974346160889,0.06600022315979004,-0.11100006103515625,0,-0.0005416725593253569,1.8771771319580384,7.443999767303468,-2.0263138081613974,7.488999843597412,1.0208418187417612,7.591000080108643,-0.0005416725593253569
5000,2019-06-18,7.361999988555907,7.382999897003174,7.199999809265138,7.21999979019165,111057700.0,-0.0029793928075338982,-1.0109882048406889,-1.6511657564248186,61.81318717307489,70.11225268756539,0.08924810300641894,-0.05625409952817062,-0.026145303231249528,0.11564213007198276,13.012071681206361,0.18400001525878817,0.1361103143585236,0.025750017166136452,-0.23729671135394437,0.28879674568621727,-0.10577334709390396,0.15727338142617686,0.23000001907348633,41.32655543715701,-24.906575252410633,0.13152336426004022,6,0.03399991989135831,-0.04749989509582431,-0.09899997711181552,0.07550001144409269,-0.07999992370605469,1,0.007742483062468164,-1.5348895234398618,7.383999824523926,1.8771771319580384,7.443999767303468,-2.0263138081613974,7.488999843597412,0.007742483062468164
5001,2019-06-19,7.357999801635742,7.401000022888184,7.301000118255615,7.38100004196167,86148071.0,-0.0005433560073870858,2.174589959204063,-0.16197329715644368,60.056639621123786,68.8113591251355,0.09789983717530149,-0.04428586350319286,-0.027437391876420136,0.11517263771822606,12.681830822037861,0.09999990463256836,0.15182650725139268,0.015249848365783691,-0.2429135232516373,0.27341321998320467,-0.1138318374429268,0.14433153417449418,0.22616020202636644,40.512782892564786,-26.03963060096551,0.1290816858087106,6,0.03800010681152344,-0.0409998893737793,-0.09499979019165039,0.07950019836425781,-0.2890000343322745,2,-0.006251699518185827,-1.0109882048406889,7.361999988555907,-1.5348895234398618,7.383999824523926,1.8771771319580384,7.443999767303468,-0.006251699518185827
5002,2019-06-20,7.322999954223633,7.4120001792907715,7.260000228881836,7.386000156402588,134106223.0,-0.004756706762118812,1.6434716987390794,2.739110604332953,60.31294915474971,67.15556116889336,0.13537867175972895,0.001751231242931084,0.004591294704614057,0.14596485617895283,12.378331175845497,0.15199995040893555,0.1537557974391115,-0.026699995994567516,-0.2741297398157796,0.22072974782664456,-0.150414867905174,0.09701487591603897,0.2534768455505363,41.000022252386394,-28.89036556118466,0.1237148719106062,6,0.07299995422363281,0.02049994468688965,-0.08474993705749512,0.11450004577636719,-0.2649998664855957,3,-0.005325690915753967,2.174589959204063,7.357999801635742,-1.0109882048406889,7.361999988555907,-1.5348895234398618,7.383999824523926,-0.005325690915753967
5003,2019-06-21,7.263999938964844,7.370999813079834,7.251999855041504,7.329999923706055,67651195.0,-0.00805680945344811,-1.64443902852541,1.04761544341929,54.630860541341775,65.15197242849793,0.18113265612712137,0.06901521255078791,0.06090492046603302,0.20120173606022984,12.45439784927922,0.11899995803833008,0.14803239917347089,-0.08870000839233416,-0.33007241634417994,0.15267239955951162,-0.2093862123682575,0.03198619558358917,0.3049473209991449,21.84303118480094,-47.098259057136545,0.1206862039759231,6,0.13199996948242188,0.07949995994567871,-0.05575001239776611,0.17350006103515625,-0.1619997024536124,4,-0.0027533013621368063,1.6434716987390794,7.322999954223633,2.174589959204063,7.357999801635742,-1.0109882048406889,7.361999988555907,-0.0027533013621368063
5004,2019-06-24,7.257999897003174,7.322000026702881,7.230000019073486,7.290999889373778,62692767.0,-0.0008259969730293193,-1.067421750265208,0.49999999999998657,45.31001252361443,61.90325685718432,0.1739110147319476,0.0803143854832733,0.06390003550717793,0.20413197709823017,12.970340772366784,0.09200000762939453,0.13866007287052007,-0.09545004367828369,-0.3354767153343827,0.14457662797781534,-0.21546337950633365,0.02456329214976627,0.303568413946838,27.358484200297944,-38.25450539741211,0.12001333582804952,6,0.1380000114440918,0.08550000190734863,-0.04974997043609619,0.17950010299682617,-0.29399967193603516,0,-0.005511154921556849,-1.64443902852541,7.263999938964844,1.6434716987390794,7.322999954223633,2.174589959204063,7.357999801635742,-0.005511154921556849
5005,2019-06-25,7.277999877929687,7.308000087738037,7.2059998512268075,7.2290000915527335,23101709.0,0.002755577460778147,-1.1473673643528197,-1.4848423547091691,39.86011654176058,57.181826942944525,0.12837604834370264,0.06573226093660445,0.03971158731904989,0.1825364691695457,13.095504811801305,0.10200023651122958,0.11901121348857746,-0.07675006389618044,-0.3147361788331775,0.16123605104081662,-0.19574312136467853,0.042242993572317644,0.2763370629866273,34.951413611595214,-25.840891275571842,0.11899305746849835,6,0.11700010299682795,0.06550002098083585,-0.08899998664855868,0.1595001220703134,-0.35699987411498935,1,-0.0006870176593544164,-1.067421750265208,7.257999897003174,-1.64443902852541,7.263999938964844,1.6434716987390794,7.322999954223633,-0.0006870176593544164
5006,2019-06-26,7.296999931335449,7.320000171661378,7.249000072479247,7.276999950408935,12704265.0,0.00261061469145929,1.1515031102569804,0.4081646555079979,41.396946292042074,53.9990212230004,0.07072370376927672,0.05814026498738656,0.01678643414875669,0.16154019123686236,12.76682138984791,0.07100009918213068,0.10152671657528423,-0.06310000419616735,-0.2900466463690856,0.16384663797675092,-0.17657332528262604,0.05037331689029134,0.250250266947841,44.17472581907044,-13.15295395943334,0.11347332108645904,6,0.05299997329711914,0.04649996757507324,-0.11250007152557373,0.14050006866455078,-0.4210000038146964,2,-0.002055621026003096,-1.1473673643528197,7.277999877929687,-1.067421750265208,7.257999897003174,-1.64443902852541,7.263999938964844,-0.002055621026003096
5007,2019-06-27,7.214000225067139,7.314000129699707,7.204999923706055,7.311999797821045,9828611.0,-0.011374497334429967,1.1372539853209294,-4.8999833106833295,28.595338793840284,50.0633113979782,0.12361149968366902,0.14860133278380872,0.09368732744041708,0.24309459924174526,13.239110190132964,0.10900020599365234,0.07247306262583031,-0.14599971771240217,-0.3732152909663382,0.08121585554153388,-0.2596075043393702,-0.032391931085434145,0.3263049654357886,5.421871903069857,-44.651190693153154,0.11360778662696804,6,0.13249969482421875,0.1294996738433838,-0.029250383377075195,0.22349977493286133,-0.43900012969970614,3,-0.02009986876072234,1.1515031102569804,7.296999931335449,-1.1473673643528197,7.277999877929687,-1.067421750265208,7.257999897003174,-0.02009986876072234
5008,2019-06-28,7.22100019454956,7.254000186920166,7.1500000953674325,7.2189998626708975,16953815.0,0.00097033119823009,2.0588119797764826,-0.020411638769949395,29.966332398924735,46.88248700449691,0.0912481844078874,0.15282333882445975,0.0825751364734808,0.23229625518385344,13.427431799104522,0.10400009155273349,0.029052551979949826,-0.14114975929260343,-0.3618340275074807,0.07953450892227387,-0.25149189340004163,-0.03080762518516522,0.31249888832861217,41.2791439106199,-3.648675294500798,0.11034213410743846,6,0.059999942779541904,0.1224997043609628,-0.03625035285949618,0.21649980545044034,-0.56599998474121,4,-0.022573065007608695,1.1372539853209294,7.214000225067139,1.1515031102569804,7.296999931335449,-1.1473673643528197,7.277999877929687,-0.022573065007608695
5009,2019-07-01,7.2729997634887695,7.289999961853027,7.2119998931884775,7.28000020980835,10515899.0,0.007201158778317174,4.777793476149202,-3.499642431466031,28.02764997487951,43.12853842691965,0.02441491126625639,0.11274754514225105,0.023887953787776084,0.1766822948197282,13.075590333252517,0.0780000686645499,-0.0009445884325822718,-0.093050169944763,-0.30383160055051217,0.11773126066098616,-0.1984408852476376,0.012340545358111576,0.24515935988897297,72.35271348270432,32.07633483433749,0.10539071530287465,7,0.008000373840332031,0.07050013542175293,-0.07199978828430176,0.16450023651123047,-0.7459998130798331,0,-0.02351155404073768,2.0588119797764826,7.22100019454956,1.1372539853209294,7.214000225067139,1.1515031102569804,7.296999931335449,-0.02351155404073768
5010,2019-07-02,7.308000087738037,7.308000087738037,7.247000217437744,7.28000020980835,10827284.0,0.004812364277113401,3.3571525885558584,-3.999727538995981,24.225855875261445,39.14734023293495,-0.021289674739481512,0.08120165719285044,-0.017789061538925566,0.1410446227576001,14.245395021753799,0.06099987030029297,-0.023641193222800005,-0.057599854469299494,-0.2688600755164581,0.1536603665778591,-0.16322996499287878,0.048030256054279796,0.19543267451929314,92.94113027185263,57.6797446459004,0.10563011052357932,7,-0.026999950408935547,0.03549981117248535,-0.09825026988983154,0.1294999122619629,-0.8029999732971191,1,-0.047071682887372956,4.777793476149202,7.2729997634887695,2.0588119797764826,7.22100019454956,1.1372539853209294,7.214000225067139,-0.047071682887372956
5011,2019-07-03,7.320000171661378,7.35699987411499,7.307000160217285,7.308000087738037,11651393.0,0.001642047588843898,-6.142847411444142,0.4285762942779609,31.590434992187895,35.955949770428084,-0.04385911726964142,0.06679821462452384,-0.03401397990452182,0.13056219759576582,14.876580006724128,0.04999971389770508,-0.038758042448005625,-0.04189977645873899,-0.25365716413480666,0.16985761121732867,-0.14777847029677282,0.06397891737929484,0.16929528392035653,82.12572850199294,47.41835949226987,0.1058786938380339,7,-0.05950021743774503,0.02349972724914462,-0.09075033664703458,0.11749982833862216,-0.7940001487731942,2,-0.0545082183729132,3.3571525885558584,7.308000087738037,4.777793476149202,7.2729997634887695,2.0588119797764826,7.22100019454956,-0.0545082183729132
5012,2019-07-04,7.427999973297119,7.427999973297119,7.334000110626222,7.3369998931884775,9829491.0,0.014754070915715456,1.0659292290440538,7.583286974488755,48.46745079984499,35.271126465817325,-0.15131022351778523,-0.040937705578190986,-0.14220157355221907,0.024052858548190947,14.878328064106954,0.1079998016357413,-0.05302716465353363,0.06460001468658483,-0.14865381203168404,0.2778538414048537,-0.042026898672549606,0.17122692804571926,0.047723667876042875,100.0,60.198588325800635,0.10662691335913439,7,-0.13899993896484375,-0.08450007438659668,-0.20249998569488525,0.00950002670288086,-1.0830001831054688,3,-0.07431341515357415,-6.142847411444142,7.320000171661378,3.3571525885558584,7.308000087738037,4.777793476149202,7.2729997634887695,-0.07431341515357415
5013,2019-07-05,7.394000053405763,7.48199987411499,7.389999866485597,7.438000202178955,13857914.0,-0.004577264406782855,-2.538426269795507,-0.4835176927389766,51.00808893794004,35.90424606740906,-0.10832170596697388,-0.013621827797881458,-0.1101101507756761,0.05931275903473665,15.096386977350296,0.09200000762939364,-0.06670610167537294,0.03440008163452202,-0.1734970174598054,0.24229718072884943,-0.06954846791264213,0.13834863118168617,-0.24399995803833008,67.407471508978,21.639045665695164,0.10394854954716373,7,-0.07800006866455167,-0.050500154495240146,-0.16850006580352872,0.04349994659423739,-1.1399998664855966,4,-0.08371652063394452,1.0659292290440538,7.427999973297119,-6.142847411444142,7.320000171661378,3.3571525885558584,7.308000087738037,-0.08371652063394452
5014,2019-07-08,7.386000156402588,7.443999767303468,7.380000114440918,7.389999866485597,10036228.0,-0.001081944407004709,-7.000059605412282,0.09090219452725042,52.48964708070439,37.30752723840282,-0.08968709499454164,-0.01198583562543476,-0.10669785510947172,0.06831537008659794,15.108312471222424,0.06399965286254972,-0.07876988522323725,0.030050182342529652,-0.17300586415155372,0.23310622883661303,-0.07147784090451204,0.13157820558957134,-0.22936006546020415,59.14899661140759,12.289176594182784,0.10152802324704176,7,-0.07000017166137695,-0.04250025749206543,-0.160500168800354,0.05149984359741211,-1.136000156402588,0,-0.09897101693946864,-2.538426269795507,7.394000053405763,1.0659292290440538,7.427999973297119,-6.142847411444142,7.320000171661378,-0.09897101693946864
5015,2019-07-09,7.452000141143799,7.452000141143799,7.392000198364258,7.3979997634887695,24276563.0,0.008935822277772232,1.222204561710244,-13.501072961370392,58.63974987049119,39.22339430267494,-0.14350007353427774,-0.08842637760653638,-0.1781282974504741,0.004526392309701421,14.727342303706978,0.06599998474121094,-0.08010104651022942,0.09980015754699689,-0.09243716409530212,0.2920374791892959,0.0036814967258473885,0.1959188183681464,-0.2888528545379634,82.85726741888986,33.74073768730401,0.09611866082114955,7,-0.1360001564025879,-0.08100008964538574,-0.23550021648406982,-0.014500141143798828,-1.4650001525878915,1,-0.12412777418344023,-7.000059605412282,7.386000156402588,-2.538426269795507,7.394000053405763,1.0659292290440538,7.427999973297119,-0.12412777418344023
5016,2019-07-10,7.3959999084472665,7.453999996185303,7.389999866485597,7.401000022888184,17620971.0,-0.00751479222166751,-6.529339167508817,-0.09259406430190767,56.46017773801797,42.319487518694686,-0.08043887735475863,-0.050366426658983166,-0.1258066541629006,0.05948051832873613,13.930315984780329,0.06400012969970614,-0.07374870475558915,0.053549933433533425,-0.10441664276366058,0.21151650963072743,-0.025433354665064023,0.13253322153213087,-0.22647557009124775,41.89182222966859,-7.910534655956184,0.07898328809859716,7,-0.07999992370605558,-0.024999856948853427,-0.15974998474121183,0.026499986648558682,-1.4509997367858887,2,-0.12047049824712708,1.222204561710244,7.452000141143799,-7.000059605412282,7.386000156402588,-2.538426269795507,7.394000053405763,-0.12047049824712708
5017,2019-07-11,7.440000057220459,7.4650001525878915,7.403999805450439,7.4120001792907715,7372481.0,0.0059491818980335065,-1.7727036282456665,-5.599847415602749,66.0000190734963,46.32323048253596,-0.09946994318568692,-0.103533978018989,-0.16947154010720755,0.013689541322481347,13.362500352595536,0.069000244140625,-0.06342335352273132,0.10000007152557355,-0.04969993851686816,0.24970008156801526,0.025150066504352253,0.17485007654679485,-0.26422620814926034,58.823611909737316,5.258025672901901,0.07485000502122104,7,-0.09300017356872559,-0.0690000057220459,-0.20700013637542725,-0.060000181198121005,-1.434000015258789,3,-0.12284946603531888,-6.529339167508817,7.3959999084472665,1.222204561710244,7.452000141143799,-7.000059605412282,7.386000156402588,-0.12284946603531888
5018,2019-07-12,7.39300012588501,7.460999965667725,7.382999897003174,7.440000057220459,12200993.0,-0.006317195023383904,-1.3283467368870543,-1.6785762942779292,61.421346827860894,50.033641243978344,-0.02850347125224495,-0.06382295030430374,-0.12177291900259135,0.05800040791815597,13.308890598460954,0.07800006866455078,-0.05576297888241033,0.05555012226104772,-0.08831454652705073,0.19941479104914617,-0.01638221213300106,0.1274824566550965,-0.21110175631293515,15.29412424687796,-39.86858938168132,0.07193233439404915,7,-0.028500080108642578,-0.02200007438659668,-0.14700031280517578,-0.013000249862671787,-1.2829999923706064,4,-0.14175575785857353,-1.7727036282456665,7.440000057220459,-6.529339167508817,7.3959999084472665,1.222204561710244,7.452000141143799,-0.14175575785857353
5019,2019-07-15,7.380000114440918,7.434000015258789,7.342999935150146,7.4000000953674325,26218461.0,-0.0017584216451688173,1.0681878525486659,0.425532130755046,58.73290243774994,53.867757528699286,0.0014200414500740166,-0.053901509424219896,-0.10804968029379047,0.0669310895941777,13.731072444431474,0.09100008010864347,-0.03130259595336771,0.0427500963211056,-0.10085299711929441,0.1863531897615056,-0.029051450399094847,0.11455164304130605,-0.19209971477798504,30.327961759291753,-26.25983716893782,0.0718015467202002,7,0.014499902725219727,-0.009000062942504883,-0.12650012969970703,-0.06750011444091797,-1.4279999732971191,0,-0.15257451355826346,-1.3283467368870543,7.39300012588501,-1.7727036282456665,7.440000057220459,-6.529339167508817,7.3959999084472665,-0.15257451355826346
5020,2019-07-16,7.4190001487731925,7.445000171661378,7.34499979019165,7.374000072479247,15109150.0,0.005284557415651037,1.0618609406952393,-2.250005960470062,60.099362190420756,57.035416106280714,-0.022550193707335353,-0.09319019226755731,-0.1436984542903792,0.022562252355652568,13.410542049926406,0.10000038146972745,-0.005501169134011441,0.07890012264251656,-0.06897027013002699,0.2267705154150601,0.00496492625624434,0.15283531902878877,-0.22521775962121815,62.29514604088976,3.9662743392611333,0.07393519638627181,7,-0.011000156402587002,-0.048000097274779385,-0.15500020980834872,-0.10650014877319247,-1.44700002670288,1,-0.15756842233875656,1.0681878525486659,7.380000114440918,-1.3283467368870543,7.39300012588501,-1.7727036282456665,7.440000057220459,-0.15756842233875656
5021,2019-07-17,7.311999797821045,7.407000064849853,7.311999797821045,7.403999805450439,9695054.0,-0.014422475914067867,-1.0652230250131973,-2.044441147798056,57.802510531415095,58.07264496534406,0.0929730709554688,0.01073778807584791,-0.03319933412981069,0.12359692339038286,13.378450418003924,0.10700035095214755,0.01660865582832116,-0.025800228118896484,-0.1739291000899561,0.12232864385216313,-0.09986466410442585,0.04826420786663288,-0.11245305896981073,0.0,-62.33529053272985,0.07406443598552973,7,0.08500003814697266,0.059000253677368164,-0.02299976348876953,0.0005002021789550781,-1.3189997673034677,2,-0.18120895047890784,1.0618609406952393,7.4190001487731925,1.0681878525486659,7.380000114440918,-1.3283467368870543,7.39300012588501,-0.18120895047890784
5022,2019-07-18,7.283999919891357,7.347000122070312,7.271999835968018,7.300000190734862,9656568.0,-0.0038293050743835044,-2.7499731782039682,0.1739159730068647,54.853598539953005,58.49992381001218,0.1099621244749569,0.03759351109446385,1.2598028019894514e-05,0.1464136723153917,13.185532143970951,0.07500028610229403,0.03852744641576766,-0.05185010433197057,-0.20181475422505013,0.09811454556110899,-0.1268324292785099,0.023132220614568766,-0.07880411833484846,6.34924639597136,-56.22675451708294,0.07498232494653961,7,0.08450007438659668,0.0860002040863046,0.02950000762939453,0.028500080108642578,-1.3449997901916504,3,-0.18382753472764335,-1.0652230250131973,7.311999797821045,1.0618609406952393,7.4190001487731925,1.0681878525486659,7.380000114440918,-0.18382753472764335
5023,2019-07-19,7.24399995803833,7.360000133514403,7.214000225067139,7.290999889373778,11612208.0,-0.005491483016603849,-1.728985623501503,2.937445984205144,47.72372214116911,57.970376594508245,0.14130688752949094,0.08012642290955085,0.04525413008386536,0.1826218381079716,13.121688969314258,0.14599990844726474,0.05246717184449068,-0.09085006713867205,-0.24308163034909214,0.06138149607174803,-0.16696584874388165,-0.014734285533462455,-0.033268075030651545,12.98690039261661,-46.3550238640278,0.07611578160521004,7,0.09550023078918457,0.08100008964538574,0.06949996948242188,0.06850004196166992,-1.186999797821045,4,-0.17090004462284802,-2.7499731782039682,7.283999919891357,-1.0652230250131973,7.311999797821045,1.0618609406952393,7.4190001487731925,-0.17090004462284802
5024,2019-07-22,7.217999935150146,7.271999835968018,7.185999870300293,7.24399995803833,7485532.0,-0.0035891804305345776,1.0975657978902806,0.5531927845301918,42.834385715543874,56.214225021736326,0.15753660672108083,0.10854105533442038,0.07897740844215573,0.2056303410010596,12.975133650498059,0.08599996566772461,0.04813624443102338,-0.11485009193420481,-0.27229457402542145,0.04259439015701183,-0.19357233297981313,-0.03612785088859649,0.26399993896484464,12.355223017767763,-40.971221641742325,0.07872224104560849,7,0.1075000762939462,0.10350012779235929,0.11400008201599121,0.0945000648498544,-1.0749998092651358,0,-0.15350509997097883,-1.728985623501503,7.24399995803833,-2.7499731782039682,7.283999919891357,-1.0652230250131973,7.311999797821045,-0.15350509997097883
5025,2019-07-23,7.2729997634887695,7.315999984741211,7.232999801635742,7.25,8907149.0,0.007619815576720423,-1.9122789405879301,-0.8846055092982862,46.497734135215595,55.10728684364718,0.08322762531952765,0.05601957710312533,0.02969447948911963,0.1471141170111281,12.421745045654284,0.09800004959106534,0.045388924401253306,-0.05960025787353551,-0.21742687733637034,0.09822636158929932,-0.13851356760495293,0.019313051857881902,0.20308011054992647,39.366432851246515,-9.890907491767337,0.07891330973141762,7,0.052500247955322266,0.043000221252441406,0.09825026988983154,0.03950023651123047,-1.0389995574951172,1,-0.1816306428300093,1.0975657978902806,7.217999935150146,-1.728985623501503,7.24399995803833,-2.7499731782039682,7.283999919891357,-0.1816306428300093
5026,2019-07-24,7.282000064849853,7.311999797821045,7.261000156402588,7.300000190734862,11201293.0,0.0012374950713274213,1.4285925135388793,-0.7826222166936186,37.23778147539276,51.91148266608011,0.0629787513601201,0.04831504242528517,0.025376251853107767,0.13637044566022283,11.97966822174649,0.05099964141845703,0.042112191963726175,-0.04984996318817192,-0.20852914166639103,0.10882921529004719,-0.12918955242728103,0.02948962605093719,0.1882782091140749,55.172442142475205,11.824214268467173,0.0793395892391095,7,0.04149985313415616,0.03399991989135831,0.07324993610382169,0.030499935150147373,-0.9879999160766602,2,-0.1798956236079834,-1.9122789405879301,7.2729997634887695,1.0975657978902806,7.217999935150146,-1.728985623501503,7.24399995803833,-0.1798956236079834
5027,2019-07-25,7.068999767303468,7.380000114440918,7.0329999923706055,7.360000133514403,23475859.0,-0.029250246587408824,1.0966753966676175,16.166573948978684,28.36219009589422,48.23824302919493,0.2434160941936403,0.2633999376067413,0.23852013738985267,0.34724928589364623,11.7941345781867,0.3470001220703125,0.023128994956076454,-0.255600237846374,-0.4468570587704228,-0.06434341692232515,-0.35122864830839795,-0.15997182738435,0.39559293858718725,10.374571258959845,-28.693933288327017,0.09562841046202421,7,0.17000031471252353,0.18850016593933017,0.2875001430511466,0.24350023269653231,-0.7679996490478525,3,-0.15221385941512633,1.4285925135388793,7.282000064849853,-1.9122789405879301,7.2729997634887695,1.0975657978902806,7.217999935150146,-0.15221385941512633
5028,2019-07-26,7.058000087738037,7.0999999046325675,7.0,7.0980000495910645,13616165.0,-0.00155604469196724,3.5454841016972627,0.13745674060091323,28.24935146409105,44.851181809899494,0.2256256279770792,0.2756970651550734,0.25086029938007304,0.3549881765203695,11.260452652442439,0.09999990463256747,0.007436754352163177,-0.258449912071228,-0.4798165801887695,-0.03708324395368656,-0.36913324612999876,-0.1477665780124573,0.389328909611816,15.263176387031038,-20.386834142477696,0.11068333405877084,7,0.16449999809265137,0.182999849319458,0.31174981594085693,0.2544999122619629,-0.7020001411437997,4,-0.158543488825168,1.0966753966676175,7.068999767303468,1.4285925135388793,7.282000064849853,-1.9122789405879301,7.2729997634887695,-0.158543488825168
5029,2019-07-29,7.102000236511231,7.173999786376952,7.0440001487731925,7.059000015258789,10734174.0,0.0062340816415737965,-2.5616361403599583,-1.0750065565172002,26.092929724574702,41.072689313694376,0.15426697685357116,0.23002258576037793,0.2087073208639021,0.3073592059882513,10.813760349187115,0.12999963760375977,-0.018987557514379638,-0.205899786949157,-0.4466896907241793,0.03489011682586529,-0.32629473883666815,-0.08550483506164586,0.31848902099763077,26.84215941916256,-2.7192797530369006,0.120394951887511,7,0.1014997959136954,0.13899970054626376,0.2677496671676627,0.1814997196197492,-0.7300000190734872,0,-0.14714165608184904,3.5454841016972627,7.058000087738037,1.0966753966676175,7.068999767303468,1.4285925135388793,7.282000064849853,-0.14714165608184904
5030,2019-07-30,6.964000225067139,7.132999897003174,6.940000057220459,7.102000236511231,14952225.0,-0.019431147120305248,-1.075263221310992,-3.2092860786444133,23.46441268526479,37.25734510856657,0.24690223258967148,0.3593538588171681,0.3461830639223997,0.44042804000359403,10.787119656985288,0.19299983978271484,-0.04523786343708025,-0.32669980525970477,-0.6124137624768267,-0.04098584804258287,-0.46955678386826616,-0.18384282665114338,0.43125967699119183,5.454582892168709,-21.61574641695,0.142856978608561,7,0.1959998607635498,0.24699974060058594,0.40574967861175537,0.3194997310638419,-0.5270004272460938,1,-0.11789202651471964,-2.5616361403599583,7.102000236511231,3.5454841016972627,7.058000087738037,1.0966753966676175,7.068999767303468,-0.11789202651471964
5031,2019-07-31,6.921000003814697,6.982999801635742,6.880000114440918,6.982999801635742,14701458.0,-0.006174643863114837,2.3225813894464826,0.4492738599964727,18.081204185840818,33.171523513665214,0.255472040013486,0.39097480922203953,0.38731035449655415,0.4778776346813345,11.453974562716812,0.10299968719482422,-0.07222623935953809,-0.34975001811981166,-0.679219692478636,-0.020280343760987307,-0.5144848552992238,-0.18501518094039948,0.4378391106566033,8.19997787475586,-14.240180626434721,0.16473483717941223,7,0.2090001106262207,0.25999999046325684,0.4482499361038208,0.3624999523162833,-0.4140000343322745,2,-0.09926308299991138,-1.075263221310992,6.964000225067139,-2.5616361403599583,7.102000236511231,3.5454841016972627,7.058000087738037,-0.09926308299991138
5032,2019-08-01,6.875999927520753,6.9629998207092285,6.8439998626708975,6.8499999046325675,10971954.0,-0.006501961605135276,-5.263138081613969,-0.4193565753751546,18.125790808047086,29.882864476651655,0.26430556477716927,0.4137112451347056,0.4312944528452425,0.5160510320852536,12.98809499833052,0.11899995803833097,-0.10772089820962005,-0.36715009212493843,-0.7317634135720787,-0.002536770677798117,-0.549456752848509,-0.18484343140136783,0.43495528694750973,9.696991590325077,-13.083344883239917,0.18230666072357019,8,0.23600006103515536,0.2869999408721915,0.47074997425079257,0.4075000286102277,-0.29400014877319425,3,-0.08464220257160604,2.3225813894464826,6.921000003814697,-1.075263221310992,6.964000225067139,-2.5616361403599583,7.102000236511231,-0.08464220257160604
5033,2019-08-02,6.7750000953674325,6.8540000915527335,6.74399995803833,6.801000118255615,19319063.0,-0.014688748286496467,-1.4999945814142306,-0.9999999999998975,16.351524737434772,26.940324367972867,0.32607138957673154,0.4911404431206101,0.5294389751079764,0.6106214020313976,14.852901746818178,0.13199996948242276,-0.13962856548426927,-0.43719992637634153,-0.8498241912579765,-0.02457566149470658,-0.6435120588171586,-0.2308877939355245,0.4799204768851464,7.209337140639516,-14.012492231379856,0.20631213244081742,8,0.2869999408721915,0.3379998207092276,0.5699998140335074,0.508499860763548,-0.11500024795532404,4,-0.06996309526784006,-5.263138081613969,6.875999927520753,2.3225813894464826,6.921000003814697,-1.075263221310992,6.964000225067139,-0.06996309526784006
5034,2019-08-05,6.65500020980835,6.803999900817871,6.639999866485597,6.7150001525878915,16454398.0,-0.017712159980800002,-2.6444197197277273,2.3076880754136773,11.020431002184765,22.998401797636106,0.39986090822463094,0.5834831758577463,0.6438729912877532,0.7230455520970427,17.06639113778591,0.1640000343322745,-0.17359811069678877,-0.5206498146057132,-0.9935526802013817,-0.04774694901004484,-0.757101247403547,-0.2841983818078795,0.5283914764542343,3.042665800041609,-12.44732342939095,0.236451432797834,8,0.3549997806549072,0.40599966049194336,0.6572498083114624,0.628499746322631,0.03099966049194336,0,-0.044928663228805954,-1.4999945814142306,6.7750000953674325,-5.263138081613969,6.875999927520753,2.3225813894464826,6.921000003814697,-0.044928663228805954
5035,2019-08-06,6.526999950408936,6.670000076293945,6.506999969482423,6.6500000953674325,17868201.0,-0.01923369727483437,1.0000000000000109,2.0500043710114215,10.789234250327581,20.05967432818442,0.4592027814157955,0.6731440249635581,0.7644151153080347,0.8424093376632831,19.476810523862078,0.16300010681152255,-0.20565732506261547,-0.6024000644683829,-1.1382461903032937,-0.06655393863347214,-0.8703231273858378,-0.33447700155092797,0.5694490446893292,4.2016781468258335,-12.700442112669904,0.26792306291745527,8,0.4165000915527335,0.4674999713897696,0.7852500677108756,0.7565000057220441,0.1640000343322745,1,-0.023747469610671756,-2.6444197197277273,6.65500020980835,-1.4999945814142306,6.7750000953674325,-5.263138081613969,6.875999927520753,-0.023747469610671756
5036,2019-08-07,6.505000114440918,6.573999881744385,6.429999828338622,6.559999942779541,14522984.0,-0.0033705892653852487,2.4698930846877496,0.44715254894359374,10.85429539068771,18.114352694272586,0.4016300298003319,0.6587439815103213,0.7805461498759954,0.8523317339552454,22.119043314061166,0.1440000534057626,-0.2363226424968108,-0.5798499107360842,-1.167974187969003,0.008274366496834773,-0.8739120493525432,-0.28578777211962514,0.48534805604649556,14.0713484382466,-3.993561126321138,0.29406213861645936,8,0.29699969291686923,0.45099973678588867,0.807249903678894,0.7784998416900626,0.21700000762939453,2,-0.010453545799163688,1.0000000000000109,6.526999950408936,-2.6444197197277273,6.65500020980835,-1.4999945814142306,6.7750000953674325,-0.010453545799163688
5037,2019-08-08,6.526000022888184,6.561999797821045,6.492000102996826,6.550000190734862,14536245.0,0.00322827180289309,1.9166915022550715,0.43636805007671153,13.217228081986718,16.44411676292766,0.33023297922682904,0.5963328736163458,0.7529622721416711,0.8190303476145608,24.784126268717984,0.06999969482421875,-0.27759495408415447,-0.513150000572205,-1.1265770026456696,0.10027700150125973,-0.8198635016089373,-0.2064364995354726,0.3522784791694713,22.64154126269571,3.7717759102774977,0.3067135010367321,8,0.2759997844696036,0.42999982833862305,0.775999903678894,0.757499933242797,0.2630000114440918,3,-0.0029114393716094256,2.4698930846877496,6.505000114440918,1.0000000000000109,6.526999950408936,-2.6444197197277273,6.65500020980835,-0.0029114393716094256
5038,2019-08-09,6.34499979019165,6.48799991607666,6.314000129699707,6.460999965667725,24715256.0,-0.027735248553742542,1.0470553916233774,4.833306842565545,11.405846838794616,14.812218664507652,0.4464019280731444,0.7323414412376668,0.9263645942944772,0.9864239647023458,28.003976273834517,0.21199989318847656,-0.32311016843443774,-0.6417502164840698,-1.3049338742769194,0.021433441308779777,-0.9733420453804946,-0.310158387587645,0.4436229771221978,6.326464280014481,-12.815155554552131,0.3315918288964247,8,0.37850022315979004,0.5530002117156982,0.9712501764297485,0.9385001659393302,0.448000431060791,4,0.0373522452943611,1.9166915022550715,6.526000022888184,2.4698930846877496,6.505000114440918,1.0000000000000109,6.526999950408936,0.0373522452943611
5039,2019-08-12,6.254000186920166,6.381999969482423,6.230999946594237,6.377999782562256,15071723.0,-0.014341939524120217,1.2878796636129777,1.068960414354421,6.341074546340835,12.909625537960546,0.451994839322194,0.7743605721335403,1.0080041601718435,1.0649060455536468,31.110762049612266,0.15100002288818537,-0.34873392447359475,-0.6764498233795164,-1.388451085661437,0.03555143890240409,-1.0324504545204771,-0.3204491922385557,0.4396980528708543,5.2392331504916925,-10.875471454938342,0.35600063114096026,8,0.3529996871948242,0.5939998626708984,1.0757497549057007,1.0294997692108145,0.4179997444152832,0,0.06491839596376492,1.0470553916233774,6.34499979019165,1.9166915022550715,6.526000022888184,2.4698930846877496,6.505000114440918,0.06491839596376492
5040,2019-08-13,6.25,6.308000087738037,6.1560001373291025,6.21999979019165,19829902.0,-0.0006396205309574521,1.0821856067410105,-0.24193796482160848,5.593807847786451,11.522137055954506,0.3844970243707815,0.7233798342623787,0.9984718254701015,1.0560148296943765,34.57431653235873,0.15199995040893466,-0.37770068660994127,-0.6220000028610233,-1.3567030147401837,0.11270300901813712,-0.9893515088006035,-0.2546484969214431,0.35115858115166354,22.48801917388466,10.846491979995559,0.36735150593958005,8,0.30949997901916504,0.560500144958497,1.0797499418258667,1.0334999561309806,0.4739999771118164,1,0.06975997924804678,1.2878796636129777,6.254000186920166,1.0470553916233774,6.34499979019165,1.9166915022550715,6.526000022888184,0.06975997924804678
5041,2019-08-14,5.986999988555907,6.276999950408936,5.980000019073486,6.265999794006348,29518819.0,-0.04208000183105487,-1.0273050539900626,-9.299928474926517,5.363041497426238,10.104053799218855,0.5599622811866931,0.9296902243568246,1.2421218964256662,1.3066507307705475,37.95670673978053,0.2969999313354501,-0.4202829132494008,-0.8187500238418588,-1.6221427547594454,-0.015357292924272237,-1.220446389300652,-0.4170536583830655,0.5251269038312438,1.202744354557085,-10.161208659723595,0.40169636545879334,8,0.43000006675720304,0.7355000972747812,1.3565000295639047,1.2964999675750732,0.7670001983642587,2,0.11758810715399903,1.0821856067410105,6.25,1.2878796636129777,6.254000186920166,1.0470553916233774,6.34499979019165,0.11758810715399903
5042,2019-08-15,5.945000171661378,6.037000179290772,5.861000061035156,6.004000186920166,15156584.0,-0.007015169028697477,1.816001892089818,0.2114697362011908,5.229288465374708,8.868249768989957,0.5096017371561548,0.9130443601608595,1.2637558350961138,1.336810843950615,41.15142829391088,0.17600011825561612,-0.45431103632699,-0.7937998533248889,-1.6507664409503633,0.0631667343005855,-1.2222831471376256,-0.36531655951215214,0.4607013460630407,13.397149927676018,2.4220585410171473,0.42848329381273714,8,0.38749980926513583,0.7179999351501456,1.3984998464584342,1.3384997844696027,0.9670000076293945,3,0.13069805348580776,-1.0273050539900626,5.986999988555907,1.0821856067410105,6.25,1.2878796636129777,6.254000186920166,0.13069805348580776
5043,2019-08-16,6.00600004196167,6.0380001068115225,5.938000202178955,5.945000171661378,24387792.0,0.010260701184007681,-1.6666709052299395,-1.0338958393948217,6.5079202289120985,8.366859683070771,0.3665995760165277,0.7953175121164788,1.1803578789231697,1.2637267719973178,43.942199311089304,0.09999990463256747,-0.48357563016835936,-0.6708999872207642,-1.5527040448937557,0.21090407045222737,-1.1118020160572595,-0.22999795838426884,0.2907611844248965,27.831095279585828,18.08386685637936,0.4409020288364956,8,0.25950002670288086,0.6549999713897705,1.3529999256134033,1.2774999141693106,0.8819999694824228,4,0.13036962818849118,1.816001892089818,5.945000171661378,-1.0273050539900626,5.986999988555907,1.0821856067410105,6.25,0.13036962818849118
5044,2019-08-19,6.110000133514403,6.130000114440918,6.0440001487731925,6.052000045776367,14748114.0,0.017316032438582152,-1.3243271108132346,0.9508231321232581,15.171280241825599,8.853753682126108,0.19798105250766618,0.636696507333772,1.0550609984395818,1.1478690743443583,46.28581316479914,0.12400007247924805,-0.5121497355530309,-0.5114999055862439,-1.38938019799635,0.3663803868238622,-0.950440051791297,-0.07255975938119086,0.09960885980188117,55.70471087348648,43.53846585589349,0.438940146205053,8,0.1074998378753671,0.5429999828338632,1.2577499151229867,1.1734998226165771,0.7560000419616708,0,0.11178397263719608,-1.6666709052299395,6.00600004196167,1.816001892089818,5.945000171661378,-1.0273050539900626,5.986999988555907,0.11178397263719608
5045,2019-08-20,5.952000141143799,6.079999923706055,5.952000141143799,6.070000171661378,15778129.0,-0.025859245322098712,-1.1694872789577473,-2.034480207177257,13.870240516591423,9.188858696115409,0.29708105635607307,0.7279801475330787,1.1872969610408424,1.296133812324027,49.437583645453,0.15799999237060458,-0.5363858094945417,-0.6034499168395993,-1.473686038389034,0.2667862047098355,-1.0385679776143162,-0.16833185606488232,0.1878870657162599,21.87502507407594,8.826739210576994,0.4351180607747173,8,0.25949978828430176,0.7009999752044678,1.4307498931884766,1.3314998149871817,0.9379997253417978,1,0.12096770381683619,-1.3243271108132346,6.110000133514403,-1.6666709052299395,6.00600004196167,1.816001892089818,5.945000171661378,0.12096770381683619
5046,2019-08-21,5.9720001220703125,6.00600004196167,5.947999954223633,5.991000175476074,10536515.0,0.0033602117695297196,1.3673608407940834,0.16101736010086196,15.653489989133362,9.459554463576147,0.21626680820603816,0.6374906940648248,1.1391709222571471,1.265186576603071,52.76253135728015,0.05800008773803711,-0.5455180537668838,-0.5179499387741089,-1.3544792011269928,0.31857932357877505,-0.9362145699505504,-0.09968530759766736,0.15799999237060547,41.263955017779466,26.643704320218927,0.4182646311764418,8,0.2024998664855957,0.6619999408721924,1.4174998998641968,1.311499834060668,0.9719996452331552,2,0.12592093765410173,-1.1694872789577473,5.952000141143799,-1.3243271108132346,6.110000133514403,-1.6666709052299395,6.00600004196167,0.12592093765410173
5047,2019-08-22,5.993000030517577,6.091000080108643,5.945000171661378,5.949999809265138,14365056.0,0.0035163945107195005,-4.509482851693389,-2.263163178236116,18.365682527422805,10.232869540090391,0.1248379068005363,0.5604826323459156,1.0929973539159574,1.2325797631752975,54.163269377989856,0.14599990844726474,-0.5463748310883814,-0.4431500434875497,-1.2610720228556396,0.37477193588054014,-0.8521110331715951,-0.03418905380350434,-0.131999969482421,28.64575701658702,12.54742069321717,0.4089609896840451,8,0.12849998474121183,0.6275000572204599,1.390999913215638,1.2904999256134033,1.004000186920167,3,0.12698150384238627,1.3673608407940834,5.9720001220703125,-1.1694872789577473,5.952000141143799,-1.3243271108132346,6.110000133514403,0.12698150384238627
5048,2019-08-23,5.939000129699707,6.045000076293945,5.939000129699707,6.0229997634887695,15279986.0,-0.00901049566876222,-1.523819255222525,-1.9534698041651763,19.401695503097883,11.68404964639673,0.1287273447036048,0.5547961895365301,1.1221277938494225,1.274956062864181,55.44934633099772,0.10599994659423828,-0.5500391197167573,-0.44119994640350324,-1.2326789500579487,0.3502790572509422,-0.8369394482307255,-0.045460444576280956,-0.07340006828308088,0.0,-17.016565289654473,0.3957395018272226,8,0.14549994468688965,0.6814999580383301,1.4302499294281006,1.3444998264312735,1.0619997978210458,4,0.16383229977135283,-4.509482851693389,5.993000030517577,1.3673608407940834,5.9720001220703125,-1.1694872789577473,5.952000141143799,0.16383229977135283
5049,2019-08-26,6.057000160217285,6.070000171661378,5.914999961853027,5.929999828338622,10242720.0,0.019868669462976607,1.026141835351304,-1.5119153042688571,29.741377361321383,14.367112925678388,-0.02252457054619139,0.37365052059505466,0.9820509921234235,1.1448148269892364,57.66071825043918,0.1550002098083505,-0.5593356057556838,-0.2709499120712282,-0.9970710805756848,0.4551712564332284,-0.6340104963234561,0.09211067218099966,-0.18689209842681898,80.68187667807281,59.481327724329816,0.36306058425222826,8,0.011999845504760742,0.563499927520752,1.27524995803833,1.2264997959136954,0.8889999389648438,0,0.13719660380477805,-1.523819255222525,5.939000129699707,-4.509482851693389,5.993000030517577,1.3673608407940834,5.9720001220703125,0.13719660380477805
5050,2019-08-27,6.14300012588501,6.151000022888184,6.01800012588501,6.045000076293945,21842722.0,0.014198442032836267,1.3333347275959426,0.7716519172933688,35.21241273077811,17.68370972938415,-0.14002360852519757,0.23504025317508415,0.8752276361401403,1.045980684090841,59.066120948949354,0.13299989700317383,-0.5456286165907107,-0.14389994144439733,-0.8088718674993833,0.5210719846105887,-0.4763859044718899,0.18858602158309523,-0.2684742237281803,96.61021401092684,71.43002592104224,0.33248596302749295,8,-0.13700008392333984,0.47749996185302734,1.1804999113082886,1.1404998302459708,0.6319999694824228,1,0.11769494298795946,1.026141835351304,6.057000160217285,-1.523819255222525,5.939000129699707,-4.509482851693389,5.993000030517577,0.11769494298795946
5051,2019-08-28,6.234000205993652,6.25,6.13100004196167,6.14900016784668,30853618.0,0.014813621722908898,1.0341938165842048,0.8673468891256855,38.71716031976837,21.404584379872333,-0.2149012663180292,0.09479301826686104,0.7641612191084945,0.9443336131500981,59.9053871392488,0.11899995803833008,-0.5142986495062605,-0.018549871444702326,-0.6128222928253324,0.5757225499359278,-0.31568608213501737,0.2785863392456127,-0.3484153390075688,95.22394263151452,66.84246275118218,0.29713621069031515,8,-0.15150022506713867,0.38649988174438477,1.086749792098999,1.0494997501373282,0.5329999923706055,2,0.10522932929345052,1.3333347275959426,6.14300012588501,1.026141835351304,6.057000160217285,-1.523819255222525,5.939000129699707,0.10522932929345052
5052,2019-08-29,6.2940001487731925,6.298999786376952,6.209000110626222,6.209000110626222,14479391.0,0.00962462957923127,-1.117638479058446,0.9999999999999791,47.826101096034925,25.995493365108203,-0.246065835188646,-0.011641355220380234,0.6855067419042973,0.8753325921497046,60.45746136178644,0.08999967575073065,-0.4800226979978861,0.07055006027221555,-0.4472592588461133,0.5883593793905444,-0.18835459928694842,0.32945471983137953,-0.38655037380627366,98.69801044571877,64.7372602967352,0.25890465955916425,8,-0.18700027465820224,0.32649993896484464,1.0257498025894174,1.0204999446868905,0.5149998664855966,3,0.10327289532348849,1.0341938165842048,6.234000205993652,1.3333347275959426,6.14300012588501,1.026141835351304,6.057000160217285,0.10327289532348849
5053,2019-08-30,6.301000118255615,6.324999809265138,6.26800012588501,6.28000020980835,14178213.0,0.0011121654459742558,-1.533314966303604,0.2470576355619435,52.15794041329401,30.105122273049133,-0.23112462824880087,-0.058997816952448545,0.661451000001863,0.8597918179981967,60.489533879640334,0.05699968338012784,-0.4208548402155783,0.10125002861022914,-0.34928734181548116,0.5517873990359394,-0.12401865660262601,0.3265187138230843,-0.3622263423758936,94.14641464844274,54.21645678018186,0.22526868521285492,8,-0.1810002326965332,0.21649980545043945,0.9472498893737793,1.0114998817443848,0.5679998397827148,4,0.11045867102361062,-1.117638479058446,6.2940001487731925,1.0341938165842048,6.234000205993652,1.3333347275959426,6.14300012588501,0.11045867102361062
5054,2019-09-02,6.355999946594237,6.414000034332275,6.301000118255615,6.301000118255615,15418798.0,0.008728745803269211,-3.109100682312754,2.6190508628519105,54.6491229537819,34.636109210514746,-0.2766526866269947,-0.14497971632636464,0.5898762778532731,0.7963884948109516,59.84943206971365,0.11299991607666016,-0.3514817645056869,0.1711998701095574,-0.23321391439993633,0.5756136546190511,-0.031007022145189467,0.37340676236430426,-0.3786035673759738,85.35350981128781,41.43200340580589,0.202206892254747,9,-0.19149994850158603,0.1614999771118173,0.8757500648498544,0.9400000572204599,0.4149999618530291,0,0.10147891541001797,-1.533314966303604,6.301000118255615,-1.117638479058446,6.2940001487731925,1.0341938165842048,6.234000205993652,0.10147891541001797
5055,2019-09-03,6.372000217437744,6.414999961853027,6.322999954223633,6.394000053405763,14278202.0,0.0025173491154732996,1.8750158325696447,-0.39999826604130817,71.55657223898916,40.847562793832054,-0.2534652040269725,-0.18254684324382975,0.5565005415331727,0.7713218386511,58.719253644806145,0.09200000762939453,-0.2832127364306949,0.1949501276016239,-0.18717875983907817,0.577079015042326,0.003885683881272861,0.3860145713219749,-0.34221139960579894,84.85924065340141,34.066221208879355,0.19106444372035117,9,-0.2070002555847168,0.1249997615814209,0.8502497673034668,0.9239997863769531,0.44299983978271484,1,0.09008158539818711,-3.109100682312754,6.355999946594237,-1.533314966303604,6.301000118255615,-1.117638479058446,6.2940001487731925,0.09008158539818711
5056,2019-09-04,6.436999797821045,6.513000011444093,6.386000156402588,6.394999980926514,18824813.0,0.010200812643637702,-3.2333661824077606,-1.9090968203393468,76.85589201401369,47.346474959008816,-0.2744269069557692,-0.26656918391912043,0.473910029795543,0.6976056625717746,57.036238437452305,0.14099979400634854,-0.2327571482535049,0.26334972381591815,-0.107537758432108,0.6342372060639443,0.07790598269190507,0.4487934649399312,-0.353281419826148,74.99992157280995,18.67201886689186,0.18544374112401327,9,-0.22299981117248535,-0.014999866485595703,0.7485002279281616,0.8290002346038818,0.45399999618530273,2,0.05250898060627596,1.8750158325696447,6.372000217437744,-3.109100682312754,6.355999946594237,-1.533314966303604,6.301000118255615,0.05250898060627596
5057,2019-09-05,6.506999969482423,6.548999786376952,6.47599983215332,6.4790000915527335,21243556.0,0.010874658048781294,-3.2940648490967726,0.6666666666667089,77.08108553945777,53.755296074159915,-0.29485588132546603,-0.35633527055847036,0.38944538597449796,0.6186486024277054,55.17095792697848,0.11199998855590731,-0.1576824285506495,0.33429989814758354,-0.032866164254615526,0.7014659605497826,0.15071686694648356,0.5178829293486835,-0.3545965301356544,85.05342788635369,24.08315343780457,0.18358303120109973,9,-0.27500009536743253,-0.09500002861023038,0.6485000848770133,0.7290000915527335,0.5320000648498526,3,0.03995700477965669,-3.2333661824077606,6.436999797821045,1.8750158325696447,6.372000217437744,-3.109100682312754,6.355999946594237,0.03995700477965669
5058,2019-09-06,6.581999778747559,6.620999813079834,6.508999824523926,6.514999866485597,16241261.0,0.01152601961224553,-1.8354428851667421,2.39286444141671,76.33928262571412,58.93284110353689,-0.30067330622049937,-0.43497041756113397,0.30032871834017794,0.5360430264087643,52.66397364840187,0.11399984359741122,-0.08099744193766512,0.39744970798492396,-0.006578030822014469,0.8014774467918624,0.19543583858145475,0.5994635773883932,-0.3582089969353568,87.8124776482369,25.094835279184487,0.20201386940346913,9,-0.2624998092651367,-0.22449970245361328,0.5555001497268677,0.636000156402587,0.4030003547668448,4,0.03448803466146955,-3.2940648490967726,6.506999969482423,-3.2333661824077606,6.436999797821045,1.8750158325696447,6.372000217437744,0.03448803466146955
5059,2019-09-09,6.6599998474121085,6.672999858856201,6.574999809265138,6.574999809265138,18066957.0,0.011850512197888907,-1.3058824849375896,1.2686589471136984,93.38236110502412,65.39616870067533,-0.31753485303146256,-0.5069880007751157,0.20715074187983262,0.44928069295450346,49.95912854273189,0.09800004959106356,-0.005976194839400151,0.4551497936248774,-0.001005731667828691,0.9113053189175835,0.22707203097852435,0.6832275562712304,-0.3567672593463804,96.28571000390981,27.228504183686695,0.22807776264635324,9,-0.25799989700317294,-0.3274998664855948,0.4275001287460336,0.5080001354217538,0.38199996948242276,0,0.03138139871090728,-1.8354428851667421,6.581999778747559,-3.2940648490967726,6.506999969482423,-3.2333661824077606,6.436999797821045,0.03138139871090728
5060,2019-09-10,6.685999870300293,6.709000110626222,6.577000141143799,6.6500000953674325,29869128.0,0.003903907430011122,2.2195014159692947,0.4235265738424066,93.4306654028349,71.47544704323829,-0.2887783350953237,-0.5255968444176231,0.16483366046252357,0.41445290235335186,47.036878283076135,0.13199996948242276,0.0758048732660832,0.45934982299804705,-0.04501672800354939,0.9637163739996435,0.20716654749724928,0.7115330984988448,-0.3088138280764703,92.87918155245184,19.46748344127313,0.25218327550079805,9,-0.22699975967407138,-0.4009997844696045,0.34950006008148193,0.43000006675720215,0.39300012588500977,1,0.012713137869557745,-1.3058824849375896,6.6599998474121085,-1.8354428851667421,6.581999778747559,-3.2940648490967726,6.506999969482423,0.012713137869557745
5061,2019-09-11,6.690999984741211,6.736999988555907,6.638999938964844,6.703000068664551,27450964.0,0.0007478484202683156,1.4500035762821293,-0.33333774851981696,93.30025841505443,76.52813118979601,-0.24824096358316972,-0.5008285422092973,0.14285130910072308,0.4017779734797724,43.710159300553805,0.09800004959106356,0.13968636211044494,0.4291499376296999,-0.1023305365206797,0.9606304117800795,0.1634097005545101,0.6948901747048897,-0.24745112883690812,82.37548802701008,3.164830292774539,0.2657402370751897,9,-0.18849992752075195,-0.3919999599456787,0.27799999713897705,0.35850000381469727,0.3559999465942383,2,0.018532367771936897,2.2195014159692947,6.685999870300293,-1.3058824849375896,6.6599998474121085,-1.8354428851667421,6.581999778747559,0.018532367771936897
5062,2019-09-12,6.7220001220703125,6.74399995803833,6.6500000953674325,6.690999984741211,15801342.0,0.004633109759347942,1.5066693793471528,-2.5833267106413413,93.54839812318704,81.12707093533967,-0.23707569198944167,-0.4960667379004029,0.09139733313391574,0.36462644960229085,40.04348561664074,0.09399986267089755,0.19632478839452805,0.42130007743835485,-0.1260182462145707,0.9686184010912804,0.14764091561189208,0.6949592392648176,-0.2197610396356886,90.6383729919587,1.3499326283705386,0.2736591618264628,9,-0.19950008392333984,-0.41950011253356934,0.15699970722198486,0.2889997959136954,0.34599971771240234,3,0.025141277724937794,1.4500035762821293,6.690999984741211,2.2195014159692947,6.685999870300293,-1.3058824849375896,6.6599998474121085,0.025141277724937794
5063,2019-09-13,6.789000034332275,6.807000160217285,6.735000133514403,6.743000030517577,13649802.0,0.009967258411969215,-1.322589080393431,1.483864517319908,93.12978164370558,85.40269967866453,-0.2543172983289903,-0.5284947539945613,0.005396499959116952,0.2911476505908066,36.33294854329896,0.08500003814697266,0.24805463186100773,0.44914999008178746,-0.1209528148937018,1.0192527950572767,0.16409858759404283,0.7342013925695321,-0.23840877677691008,92.24133678628681,1.7872148286502494,0.2850514024877446,9,-0.2239999771118164,-0.4549999237060547,0.08999979496002197,0.2219998836517325,0.3080000877380371,4,0.03682427437556912,1.5066693793471528,6.7220001220703125,1.4500035762821293,6.690999984741211,2.2195014159692947,6.685999870300293,0.03682427437556912
5064,2019-09-16,6.793000221252441,6.820000171661378,6.734000205993652,6.769000053405763,13046859.0,0.0005892159228069183,1.2051253836090154,0.5217427360084292,92.32955950135307,87.71080937448274,-0.21211638449389003,-0.5045724002562135,-0.017691983132086975,0.27936465818685186,33.42608374272857,0.0859999656677255,0.2844700300601355,0.4190001726150516,-0.17447689378054676,1.01247723901065,0.12226163941725243,0.7157387058128508,-0.19112718316469213,88.88891069213952,-0.7540172291187872,0.2967385331977993,9,-0.19000005722045898,-0.4525001049041748,0.017749786376953125,0.15999984741210938,0.3549995422363281,0,0.028264375976505107,-1.322589080393431,6.789000034332275,1.5066693793471528,6.7220001220703125,1.4500035762821293,6.690999984741211,0.028264375976505107
5065,2019-09-17,6.671999931335449,6.783999919891357,6.652999877929688,6.776999950408936,24489507.0,-0.0178124960953826,1.2016821538621671,-4.374970197886236,82.20584770388987,88.30524889558009,-0.04926684963565808,-0.3445300658315409,0.08029271505607305,0.39104905675135093,29.922227076562713,0.14000034332275302,0.31477419898981296,0.2619998931884764,-0.3106801236249481,0.8346799100019009,-0.024340115218235425,0.5483399015951882,-0.026501466532974582,18.232016544383907,-67.78420197700987,0.28634000840671214,9,-0.023999929428100586,-0.3314998149871826,0.055500030517578125,0.2395000457763663,0.5460000038146964,1,0.055455618909909576,1.2051253836090154,6.793000221252441,-1.322589080393431,6.789000034332275,1.5066693793471528,6.7220001220703125,0.055455618909909576
5066,2019-09-18,6.723999977111816,6.727000236511231,6.627999782562256,6.701000213623048,17493230.0,0.007793771929185178,5.82755105396393,-0.21904532676962288,81.99401541346796,88.85112999269234,-0.0628879591240814,-0.3555318493005091,0.007212122065734405,0.331186359279668,26.147796008066308,0.0990004539489755,0.341644132896902,0.2763999462127682,-0.2734896606912969,0.8262895531168333,0.0014551427607356615,0.5513447496648007,0.09600019454956144,49.999999999999766,-32.99053054969679,0.27494480345203265,9,-0.05949997901916504,-0.3834998607635498,-0.03899991512298584,0.15000009536743164,0.444000244140625,2,0.05279595780515911,1.2016821538621671,6.671999931335449,1.2051253836090154,6.793000221252441,-1.322589080393431,6.789000034332275,0.05279595780515911
5067,2019-09-19,6.754000186920166,6.78000020980835,6.709000110626222,6.732999801635742,12120658.0,0.004461661200248157,-1.0579808296994806,0.9130696189410312,82.58990258809129,89.54564332184535,-0.060532188981139434,-0.3431922886684493,-0.04537313843941071,0.29519047882230964,23.171960387667383,0.07100009918212802,0.3535214314270654,0.2683501482009891,-0.25370290159795683,0.7904031979999351,0.007323623301516591,0.5293766731004617,0.06215997695922937,65.62507761005698,-15.29525259668138,0.2610265248994729,9,-0.05650019645690829,-0.4135000705718994,-0.1842501163482666,0.031999826431274414,0.3989996910095224,3,0.04338166069090543,5.82755105396393,6.723999977111816,1.2016821538621671,6.671999931335449,1.2051253836090154,6.793000221252441,0.04338166069090543
5068,2019-09-20,6.912000179290772,6.912000179290772,6.739999771118164,6.769999980926514,53102812.0,0.023393542789144517,1.4225375760587606,6.761790150087461,84.83707184040435,88.5961667368876,-0.18640091861262054,-0.4475037688230774,-0.2230726825331386,0.13249978703293674,20.313215655265466,0.1720004081726083,0.36017509748331733,0.3777001380920417,-0.11008194263660176,0.8654822188206852,0.13380909772772043,0.621591178456363,-0.2840003967285165,100.0,18.82911099719952,0.24389104036432166,9,-0.16750001907348722,-0.49850010871887296,-0.4142501354217538,-0.18550014495849698,0.19999980926513494,4,0.022569394740373117,-1.0579808296994806,6.754000186920166,5.82755105396393,6.723999977111816,1.2016821538621671,6.671999931335449,0.022569394740373117
5069,2019-09-23,6.888000011444093,6.9079999923706055,6.831999778747559,6.875999927520753,12833457.0,-0.0034722464155292343,1.9230825661153477,0.08450751521175517,82.00988460077645,87.32719109221445,-0.14154245505131424,-0.3774048375683172,-0.21903801919559118,0.15170191231961372,17.559335729547936,0.08000040054321378,0.3625903092130036,0.31214997768402153,-0.14505765838044926,0.7693576137484923,0.08354615965178613,0.5407537957162569,-0.2543202209472666,91.54924847882445,10.396919061163473,0.22860381803223517,9,-0.11800003051757901,-0.47449994087219327,-0.4247499704360971,-0.1614999771118173,0.03200006484985263,0,0.03034264086512417,1.4225375760587606,6.912000179290772,-1.0579808296994806,6.754000186920166,5.82755105396393,6.723999977111816,0.03034264086512417
5070,2019-09-24,6.866000175476074,6.958000183105469,6.866000175476074,6.89900016784668,11635118.0,-0.0031939366915602063,-4.575759327225963,-2.7499801319240245,78.11270216338801,85.6396848420293,-0.10205679870156192,-0.3145917051046503,-0.2189282532347292,0.16979686464247834,15.572930330554232,0.09200000762939453,0.3622534327111886,0.2540001392364504,-0.17239873880201273,0.6803990172749135,0.040800700217219266,0.4671995782556815,-0.22675397720336932,72.12124364759754,-9.404110929739275,0.21319943901923144,9,-0.07300019264221191,-0.42950010299682617,-0.43075013160705566,-0.13950014114379883,0.0009999275207519531,1,0.041071887679225316,1.9230825661153477,6.888000011444093,1.4225375760587606,6.912000179290772,-1.0579808296994806,6.754000186920166,0.041071887679225316
5071,2019-09-25,6.889999866485597,6.929999828338622,6.822000026702881,6.8429999351501465,19477745.0,0.003495439906227249,-1.4269687001060631,-1.4242406727740637,76.70848244183016,83.7685830996563,-0.10600762652306273,-0.3024315064966716,-0.2615409926972214,0.1426468628151749,14.236391783223779,0.1079998016357413,0.34281159793145743,0.24519984722137522,-0.15912135687431217,0.6495210513170626,0.043039245173531526,0.4473604492692189,-0.2380035088195811,72.69064384487694,-8.041915664484733,0.2021606020478435,9,-0.09699988365173429,-0.45349979400634854,-0.457749843597413,-0.1634998321533212,-0.014999866485596591,2,0.04760523585203691,-4.575759327225963,6.866000175476074,1.9230825661153477,6.888000011444093,1.4225375760587606,6.912000179290772,0.04760523585203691
5072,2019-09-26,6.943999767303468,6.9710001945495605,6.8369998931884775,6.880000114440918,15780913.0,0.00783743133008441,1.2711817832824694,1.361696731124316,76.00572478160393,81.86591011497833,-0.13991921659969098,-0.32173370734853446,-0.33300756128536246,0.08675266939194337,13.335717728339121,0.1340003013610831,0.3225398292902186,0.26669976711273247,-0.12312994909198949,0.6565294833174544,0.07178490901037105,0.4616146252150939,-0.2797632566198738,88.31152478206968,8.124453320805117,0.19491485810236112,9,-0.14449977874755948,-0.5009996891021737,-0.5397497415542611,-0.2174997329711923,-0.029999732971192294,3,0.03225813096994945,-1.4269687001060631,6.889999866485597,-4.575759327225963,6.866000175476074,1.9230825661153477,6.888000011444093,0.03225813096994945
5073,2019-09-27,6.997000217437744,7.019999980926514,6.947999954223633,6.980000019073486,8444024.0,0.007632553558517552,1.285725098395398,0.26562954022217383,75.11176521168764,79.95282186057106,-0.17915173383780214,-0.33720683254967465,-0.4019294185664668,0.03233849757627638,12.709771926783903,0.07600021362304599,0.3044880330256774,0.2849002122879032,-0.08735608231297753,0.6571565068887839,0.09877206498746283,0.47102835958834355,-0.3143578857221918,88.38395514839755,9.810528059410757,0.18612814730044044,9,-0.17300033569335938,-0.5295002460479736,-0.626000165939331,-0.27050018310546875,-0.06400012969970703,4,0.02229522018638308,1.2711817832824694,6.943999767303468,-1.4269687001060631,6.889999866485597,-4.575759327225963,6.866000175476074,0.02229522018638308
5074,2019-09-30,7.000999927520753,7.033999919891357,6.9619998931884775,6.977000236511231,11697102.0,0.0005716321221544973,-1.6666490061546555,1.4117300572197913,74.26808507824454,79.07084823549935,-0.16823564211375697,-0.30610111680576946,-0.4212941370545433,0.028259240203060365,12.802816540657302,0.07200002670287997,0.27922261046485275,0.256649923324586,-0.09700310967307768,0.6103029563222497,0.07982340682575373,0.4334764398234183,-0.291368983868324,84.43395802031549,7.353268216976261,0.17682651649883196,9,-0.1700000762939462,-0.5264999866485605,-0.648499846458436,-0.2754998207092294,-0.13499975204467862,0,0.015854886756792475,1.285725098395398,6.997000217437744,1.2711817832824694,6.943999767303468,-1.4269687001060631,6.889999866485597,0.015854886756792475
5075,2019-10-01,6.946000099182129,7.047999858856201,6.942999839782715,7.010000228881836,9126175.0,-0.007855996130270104,-1.9999727524148172,-2.666706403608114,68.2403421765319,77.54266232028425,-0.07854093315661714,-0.21702053354797712,-0.3843882932465661,0.08146975211963259,12.838339895430359,0.10500001907348633,0.2505130266439659,0.17295010089874285,-0.1448148985655866,0.4907151003630723,0.014067601166577681,0.331832600630908,-0.20393225790580694,54.86732945674282,-20.6536599231746,0.1588824997321648,10,-0.06750011444091797,-0.41300010681152344,-0.6012500524520874,-0.2655000686645508,-0.20100021362304688,1,-0.003743164773528429,-1.6666490061546555,7.000999927520753,1.285725098395398,6.997000217437744,1.2711817832824694,6.943999767303468,-0.003743164773528429
5076,2019-10-02,6.7750000953674325,6.998000144958496,6.7750000953674325,6.943999767303468,21161026.0,-0.024618485656922373,-1.6390589642738131,2.6406145226422684,53.15851961141481,74.27250865620907,0.1122595147756007,-0.02044845319645816,-0.2341325187166774,0.2490451979901005,13.085457245234034,0.22300004959106356,0.22167575125656924,-0.014949917793273038,-0.2906275255708719,0.26072768998432583,-0.15278872168207247,0.1228888860955264,0.27299976348876864,0.0,-70.56804081945194,0.13783880388879963,10,0.11899971961975009,-0.18550014495849698,-0.461750030517579,-0.09800004959106534,0.08899974822997958,2,0.013579336728319902,-1.9999727524148172,6.946000099182129,-1.6666490061546555,7.000999927520753,1.285725098395398,6.997000217437744,0.013579336728319902
5077,2019-10-03,6.767000198364258,6.809999942779541,6.728000164031982,6.760000228881836,15287517.0,-0.0011807965890132666,-1.309849695764886,-0.041420018170634676,48.58975448394925,70.2450289499363,0.1366696653880073,0.008462618475666872,-0.24053082478430632,0.25246945368614515,13.476764858038702,0.0819997787475586,0.21472379466049585,-0.03594982624053955,-0.27790551688747644,0.20600586440639734,-0.15692767156400755,0.08502801908292845,0.28099966049194336,12.187522351763107,-53.34060291080394,0.12097784532346838,10,0.12099981307983398,-0.13850021362304688,-0.4155001640319824,-0.09550023078918457,0.08899974822997958,3,0.01595977515441005,-1.6390589642738131,6.7750000953674325,-1.9999727524148172,6.946000099182129,-1.6666490061546555,7.000999927520753,0.01595977515441005
5078,2019-10-04,6.809000015258789,6.809000015258789,6.684000015258789,6.798999786376952,29536984.0,0.0062065635678101305,23.99942780850658,1.4286103542235602,50.97798271027765,66.797039850992,0.08775070257113438,-0.016505173419102626,-0.296383056162818,0.20674642088776718,14.135782165109278,0.125,0.2060317922821424,-0.005300021171569469,-0.22377236218706553,0.2131723198439266,-0.11453619167931794,0.103936149336179,0.22619985580444357,34.34067409607225,-27.06621475158056,0.10923617050774814,10,0.056999921798706055,-0.1510000228881836,-0.4452500343322754,-0.13750004768371582,0.09600019454956055,4,0.015420769399057788,-1.309849695764886,6.767000198364258,-1.6390589642738131,6.7750000953674325,-1.9999727524148172,6.946000099182129,0.015420769399057788
5079,2019-10-07,6.86899995803833,6.890999794006348,6.767000198364258,6.777999877929688,55814595.0,0.008811858223686686,-1.1946939998396469,9.099799732976406,63.011899520201915,65.11917289063797,0.027683372885430657,-0.0632894107024029,-0.3712422889521818,0.14331839412994274,14.551266286628401,0.12399959564208984,0.19561273334691354,0.04424991607666051,-0.16284414278624215,0.2513439749395632,-0.059297113354791264,0.1477969455081123,0.1451279216766359,50.82418194227386,-15.381275228258154,0.10354702943145146,10,-0.003000020980834961,-0.19449996948242188,-0.5502500534057617,-0.19749999046325684,-0.01399993896484375,0,0.009317241241909135,23.99942780850658,6.809000015258789,-1.309849695764886,6.767000198364258,-1.6390589642738131,6.7750000953674325,0.009317241241909135
5080,2019-10-08,6.7709999084472665,6.9000000953674325,6.736000061035156,6.885000228881836,22965544.0,-0.014267003958324476,1.2777774098479924,-1.2527496711922514,52.92652308890916,62.476732962535635,0.12381046947347318,0.0436427202069245,-0.2850978313995345,0.2368865114087786,14.669364706422508,0.16400003433227628,0.1640139755685972,-0.058000135421751864,-0.2564117093466658,0.14041143850316207,-0.15720592238420927,0.041205651540705546,0.22332029940032871,27.706960908480994,-38.87336595355981,0.09920578696245712,10,0.0950000286102286,-0.08550000190734952,-0.4299999475479135,-0.09949994087219327,-0.06599998474121183,1,0.014030463493329703,-1.1946939998396469,6.86899995803833,23.99942780850658,6.809000015258789,-1.309849695764886,6.767000198364258,0.014030463493329703
5081,2019-10-09,6.815000057220459,6.8499999046325675,6.77400016784668,6.791999816894531,9698837.0,0.006498323640249826,-1.576282419118865,-0.20175592698556266,53.733164776826044,60.00200407311588,0.07605029526848384,0.009917117328553715,-0.3393004855235837,0.18825014895755388,14.612624184395106,0.07899999618530096,0.1362621313738206,-0.020199990272521617,-0.20791598941012257,0.16751600886507934,-0.11405798984132254,0.0736580092962793,0.16070093907180816,60.648145082066485,-5.802970605448685,0.09385799956880055,10,0.05099987983703613,-0.09800004959106445,-0.4840000867843628,-0.14350008964538574,-0.13299989700317383,2,-0.010271485117188228,1.2777774098479924,6.7709999084472665,-1.1946939998396469,6.86899995803833,23.99942780850658,6.809000015258789,-0.010271485117188228
5082,2019-10-10,6.890999794006348,6.9079999923706055,6.7940001487731925,6.820000171661378,8257961.0,0.011151832156680141,1.1714251978874015,3.0869078469990283,48.571400767481556,57.053074690426314,-0.00922859593093417,-0.0556243043369804,-0.4233792487287822,0.10871162241778975,14.664122474608321,0.113999843597413,0.11640626316698732,0.04734976291656512,-0.13401843003420577,0.228717955867336,-0.043334333558820326,0.13803385939195056,0.06719914342391053,92.41062495476433,28.95555374332318,0.09068409647538539,10,-0.02499985694885254,-0.12899994850158691,-0.5729998350143433,-0.21949982643127441,-0.13199996948242188,3,-0.003918147034690067,-1.576282419118865,6.815000057220459,1.2777774098479924,6.7709999084472665,-1.1946939998396469,6.86899995803833,-0.003918147034690067
5083,2019-10-11,7.039000034332275,7.039000034332275,6.8959999084472665,6.9099998474121085,15315386.0,0.02147732473517916,1.2170530027759876,1.8169137054474251,58.78929885447955,55.333209554452424,-0.1683482504410847,-0.19387492662340122,-0.5746492871542159,-0.042322062646999115,14.619887113874153,0.14800024032592773,0.10070396416971761,0.18285000324249268,-0.01625245826058741,0.38195246474557276,0.08329877249095308,0.2824012339940323,-0.35500001907348633,100.0,38.44221926440838,0.09955123075153986,10,-0.17300009727478027,-0.2605001926422119,-0.7170001268386841,-0.36750006675720215,-0.3429999351501465,4,-0.025998023418875804,1.1714251978874015,6.890999794006348,-1.576282419118865,6.815000057220459,1.2777774098479924,6.7709999084472665,-0.025998023418875804
5084,2019-10-14,6.985000133514403,7.01800012588501,6.940000057220459,6.999000072479247,7737313.0,-0.007671530125655801,1.9999999999998974,-0.10852650138799998,56.67789277417216,54.04849295419023,-0.13058947435605983,-0.13149517985353576,-0.5207455373122754,0.007676871164620458,14.489966132448611,0.0989999771118164,0.08033948532050683,0.11925010681152237,-0.08546780202153581,0.32396801564458055,0.016891152394993725,0.22160906122805102,-0.29390011787414494,82.17824898455679,21.049667657452567,0.10235895441652888,10,-0.12350010871887118,-0.17350029945373446,-0.6465001106262198,-0.31350016593933017,-0.256999969482421,0,-0.01145310267385824,1.2170530027759876,7.039000034332275,1.1714251978874015,6.890999794006348,-1.576282419118865,6.815000057220459,-0.01145310267385824
5085,2019-10-15,7.041999816894531,7.070000171661378,6.99399995803833,7.0229997634887695,22906728.0,0.008160298108891961,1.0266517471135508,-1.3571525885558584,58.225111687834456,54.611447629347964,-0.1928162147469079,-0.16796583201147808,-0.573054550529104,-0.053176648987498965,15.180030394426893,0.08500003814697443,0.05779609947605735,0.15774979591369664,-0.04000052447069091,0.3555001162980842,0.05887463572150331,0.25662495610589,-0.34394180088043225,90.54042080878642,29.598974557977627,0.0988751601921937,10,-0.16499972343444824,-0.21849966049194336,-0.6747498512268066,-0.370499849319458,-0.3359999656677237,1,-0.026554927958448937,1.9999999999998974,6.985000133514403,1.2170530027759876,7.039000034332275,1.1714251978874015,6.890999794006348,-0.026554927958448937
5086,2019-10-16,7.078999996185303,7.09499979019165,6.998000144958496,7.068999767303468,23366031.0,0.0052542147476351,3.6190508628519527,0.526326356472372,57.44213286676517,55.59504522743862,-0.20356628406135968,-0.18657231479222602,-0.604128173906906,-0.09286467573220758,16.170984898057263,0.0969996452331543,0.035930416775506124,0.17699997425079328,-0.02389060835971346,0.3778905568613,0.07655468294553991,0.27744526555604665,-0.36606429394531226,94.68444748606717,35.66822646579303,0.10044529130525322,10,-0.189500093460083,-0.2175002098083496,-0.7069998979568481,-0.4075000286102295,-0.40600013732910156,2,-0.052832331216384754,1.0266517471135508,7.041999816894531,1.9999999999998974,6.985000133514403,1.2170530027759876,7.039000034332275,-0.052832331216384754
5087,2019-10-17,7.046999931335449,7.146999835968018,7.046999931335449,7.054999828338622,11209327.0,-0.0045204216509532325,-24.000298027060857,-0.7999713904253113,52.82165682224882,55.79989790654653,-0.14267520623237928,-0.13860216263123704,-0.5671281973406614,-0.06418097094275943,16.94350201998918,0.09999990463256836,0.02014264554398082,0.1303499221801756,-0.0678124006570302,0.3285122450173814,0.0312687607615727,0.2294310835987785,-0.3111403838183593,60.15938904034105,4.657310368103971,0.09908116141860274,10,-0.1054999828338623,-0.1595001220703125,-0.6462498903274536,-0.375499963760376,-0.2820000648498526,3,-0.05179505813461738,3.6190508628519527,7.078999996185303,1.0266517471135508,7.041999816894531,1.9999999999998974,6.985000133514403,-0.05179505813461738
5088,2019-10-18,7.067999839782715,7.070000171661378,6.998000144958496,7.013000011444093,8314291.0,0.002979978523043103,1.440658514705007,-6.875067056089345,53.70985363782631,54.76633725294924,-0.13753573256061635,-0.15527685883596565,-0.5769460147316234,-0.08780204099268119,16.73858001611946,0.07200002670288175,0.03062124098302199,0.14354984760284406,-0.06580646414322189,0.35290615934891,0.03887169172981153,0.2482280034758766,-0.29924906918955063,61.83570984312732,9.580505616762196,0.10467815587303282,10,-0.12649989128112793,-0.18050003051757812,-0.6554998159408569,-0.3964998722076416,-0.30900001525878906,4,-0.043718169533559115,-24.000298027060857,7.046999931335449,3.6190508628519527,7.078999996185303,1.0266517471135508,7.041999816894531,-0.043718169533559115
5089,2019-10-21,7.0970001220703125,7.14900016784668,7.041999816894531,7.078999996185303,8733145.0,0.004103039465899183,-1.3260823369044101,0.327276037557551,58.60889668454036,55.397712096908265,-0.14616369151753705,-0.17688556977090109,-0.5912630316245435,-0.11955290490206494,16.691020338076733,0.10700035095214844,0.04893596599498906,0.16210012435913068,-0.060067997822455865,0.38426824654071723,0.051016063268336964,0.2731841854499244,-0.29798942624715963,66.45162878123664,13.926752019031682,0.11108406109079347,10,-0.1354999542236328,-0.20850014686584473,-0.6475000381469727,-0.42550015449523926,-0.42100000381469727,0,-0.05650274989303583,1.440658514705007,7.067999839782715,-24.000298027060857,7.046999931335449,3.6190508628519527,7.078999996185303,-0.05650274989303583
5090,2019-10-22,7.1479997634887695,7.1500000953674325,7.085000038146973,7.0970001220703125,14449483.0,0.007186084337219789,1.3636253294492555,2.8332935971813824,74.63671850148302,57.72032917742571,-0.15428696139322629,-0.21679022500988232,-0.6265550925244119,-0.17498247996558014,16.343514376042286,0.06500005722045987,0.06509322289372044,0.19899978637695348,-0.03991964079395238,0.43791921354785934,0.07954007279150055,0.3184594999624064,-0.3139901204632638,98.68399175573323,37.882744497755525,0.1194597135854529,10,-0.17599964141845703,-0.2589998245239258,-0.676249623298645,-0.4764997959136963,-0.3709998130798331,1,-0.058757640368442776,-1.3260823369044101,7.0970001220703125,1.440658514705007,7.067999839782715,-24.000298027060857,7.046999931335449,-0.058757640368442776
5091,2019-10-23,7.217999935150146,7.260000228881836,7.110000133514403,7.133999824523926,15011819.0,0.009792973415993833,-1.2727374531740328,1.6470725732557747,77.5335692872534,60.9383479018448,-0.18004336618342087,-0.2750599915812568,-0.6712318456552246,-0.25027998395529405,16.613239782478548,0.15000009536743253,0.06897919921146656,0.25259995460510165,-0.012826257699364518,0.5180261669095678,0.11988684845286812,0.3853130607573352,-0.3460714378436087,83.96935867242719,16.315772998566572,0.1327131061522332,10,-0.13999986648559481,-0.2739999294280997,-0.723749876022338,-0.5549998283386222,-0.3619999885559082,2,-0.07093378893369129,1.3636253294492555,7.1479997634887695,-1.3260823369044101,7.0970001220703125,1.440658514705007,7.067999839782715,-0.07093378893369129
5092,2019-10-24,7.168000221252441,7.257999897003174,7.142000198364258,7.25,14367588.0,-0.006927087052774228,1.3673511093810822,-0.9761865566158333,71.7049789430471,62.373423467241196,-0.09679839601573637,-0.21862742471913776,-0.5946136134549249,-0.20598599181284882,16.641876957117468,0.11599969863891602,0.0904146991416308,0.19140021800994855,-0.08872106421439607,0.4715215002342932,0.05133957689777624,0.33146085912212087,-0.24174168152536257,64.88550451903163,-6.693523669754214,0.14006064111217245,10,-0.06800007820129395,-0.1960000991821289,-0.6655001640319824,-0.505000114440918,-0.21600008010864258,3,-0.06905696806880823,-1.2727374531740328,7.217999935150146,1.3636253294492555,7.1479997634887695,-1.3260823369044101,7.0970001220703125,-0.06905696806880823
5093,2019-10-25,7.152999877929688,7.186999797821045,7.102000236511231,7.162000179290772,7797887.0,-0.0020926817605666503,1.8813636033007655,0.10976006885081935,68.15856114704339,63.64905328644912,-0.07143918508523939,-0.20168103541654236,-0.5545867499508486,-0.19798615725855395,16.221345209858985,0.08499956130981356,0.1100430673866164,0.16859989166259837,-0.1223899373993147,0.45958972072451143,0.02310497713164139,0.31409480619355534,-0.18001750172094333,50.91736296425956,-22.325051175583233,0.14549491453095673,10,-0.02599978446960538,-0.1809997558593759,-0.6339998245239267,-0.48999977111816495,-0.3569998741149911,4,-0.05424297750112528,1.3673511093810822,7.168000221252441,-1.2727374531740328,7.217999935150146,1.3636253294492555,7.1479997634887695,-0.05424297750112528
5094,2019-10-28,7.111999988555907,7.171000003814697,7.105999946594237,7.132999897003174,7570300.0,-0.00573184538983218,-2.9393983180647494,2.3332450331126813,73.51724999753348,65.34817976530456,-0.0117673152819604,-0.16014988856301215,-0.4918735168062254,-0.1641206260379411,15.694579774853153,0.06500005722045987,0.13043223513545676,0.12204999923705984,-0.17445482802106405,0.4185548264951837,-0.026202414392002105,0.2703024128661218,-0.0988351129729299,15.428526275060664,-60.94764767443256,0.14825241362906183,10,0.0170001983642587,-0.13999986648559481,-0.532999873161315,-0.4489998817443839,-0.3949999809265128,0,-0.04963444384139526,1.8813636033007655,7.152999877929688,1.3673511093810822,7.168000221252441,-1.2727374531740328,7.217999935150146,-0.04963444384139526
5095,2019-10-29,6.920000076293945,7.117000102996826,6.875,7.111000061035156,21120468.0,-0.026996613128643654,1.3842366614833155,9.095277020889716,56.01374908305764,65.18947045600372,0.18004015876242008,0.031412847544809,-0.2748500431294927,0.018470264979637996,14.57900490461329,0.24200010299682617,0.12539183416087507,-0.06864991188049352,-0.3661922599393037,0.22889243617831667,-0.21742108590989861,0.08012126214891158,0.3400001525878906,11.688324556232073,-63.922967161659585,0.14877117402940523,10,0.14750003814697266,0.05200004577636719,-0.32825005054473877,-0.2590000629425049,-0.07700014114379883,1,-0.03526010915436373,-2.9393983180647494,7.111999988555907,1.8813636033007655,7.152999877929688,1.3673511093810822,7.168000221252441,-0.03526010915436373
5096,2019-10-30,6.867000102996826,6.956999778747559,6.822999954223633,6.931000232696532,9827438.0,-0.007658955594333383,1.3103573014124341,0.33507923985659466,48.58825331163443,64.71909228815768,0.22328640736137295,0.09661197205980088,-0.19757119891638908,0.06063560294202386,14.908523147147196,0.13399982452392578,0.12502872704552015,-0.12624988555908168,-0.41251571712008506,0.1600159460019217,-0.26938280133958337,0.016883030221420015,0.385300121307373,10.11497806000695,-60.753507497703836,0.14313291578050183,10,0.1744999885559082,0.10500001907348633,-0.252250075340271,-0.21399998664855957,-0.08200025558471769,2,-0.013106181919032234,1.3842366614833155,6.920000076293945,-2.9393983180647494,7.111999988555907,1.8813636033007655,7.152999877929688,-0.013106181919032234
5097,2019-10-31,6.875,6.921999931335449,6.822999954223633,6.9000000953674325,11505300.0,0.0011649769743971028,1.8695742313566408,0.39062569849053475,38.45069467157653,63.02363018079659,0.2104540130406729,0.10236638154280442,-0.18137568116937164,0.04336624720318838,15.630593896697704,0.0989999771118164,0.11837835271772512,-0.12364997863769567,-0.3956656493901276,0.14836569211473627,-0.2596578140139112,0.012357856738519857,0.36012821350097646,14.285732999896512,-50.712657857509186,0.13600783537621597,10,0.16650009155273438,0.0970001220703125,-0.2602499723434448,-0.2219998836517334,-0.006999969482422763,3,-0.0027636441317472338,1.3103573014124341,6.867000102996826,1.3842366614833155,6.920000076293945,-2.9393983180647494,7.111999988555907,-0.0027636441317472338
5098,2019-11-01,6.914000034332275,6.939000129699707,6.855000019073486,6.901000022888184,5931123.0,0.005672732266512881,1.6666616207870057,-0.519998474126896,44.892076952631925,61.49953909947344,0.1646237755633999,0.07550731634689178,-0.1934874153648467,-0.004052045032848284,16.267549153193496,0.0840001106262207,0.11033806646233213,-0.08989994525909406,-0.35030923794304947,0.17050934742486135,-0.2201045916010722,0.04030470108288409,0.3046430487976073,26.14944458070536,-35.16076989552391,0.13020464634197787,11,0.12750005722045898,0.05800008773803711,-0.2927500009536743,-0.2799999713897705,-0.1529998779296875,4,0.0054961103012480805,1.8695742313566408,6.875,1.3103573014124341,6.867000102996826,1.3842366614833155,6.920000076293945,0.0054961103012480805
5099,2019-11-04,6.933000087738037,6.959000110626222,6.882999897003174,6.926000118255615,15877764.0,0.0027480551506240403,1.576277761613763,0.5384587169423761,41.7047398479782,57.84043036019513,0.13400602543129914,0.06487395422549902,-0.18862808352522542,-0.03048730776592201,16.806671309834122,0.07600021362304776,0.10995154631268633,-0.07409989833831787,-0.3290449808339977,0.18084518415736195,-0.20157243958615823,0.05337264290952248,0.26981727023559543,37.414992466301086,-19.36344731368669,0.12747254124784,11,0.10850000381469727,0.03900003433227539,-0.2872501611709595,-0.3125,-0.19000005722045987,0,-0.019760577266635715,1.6666616207870057,6.914000034332275,1.8695742313566408,6.875,1.3103573014124341,6.867000102996826,-0.019760577266635715
5100,2019-11-05,6.866000175476074,6.949999809265138,6.76200008392334,6.9130001068115225,25414598.0,-0.009663913372864541,2.1074505229473908,-6.71430517711159,34.49782508053133,53.058681003892666,0.17522429725185962,0.1468869380182234,-0.10082786212191763,0.028963584886635196,17.820540872076734,0.18799972534179776,0.1048787011697554,-0.1458498239517212,-0.3853450756482575,0.0936454277448151,-0.2655974497999898,-0.0261021981034526,0.3216244863475586,52.79191749023913,0.7749413598322121,0.11974762584826834,11,0.14399981498718262,0.10599994659423828,-0.2132502794265747,-0.2455000877380371,-0.10500001907348633,1,-0.02170115992406718,1.576277761613763,6.933000087738037,1.6666616207870057,6.914000034332275,1.8695742313566408,6.875,-0.02170115992406718
5101,2019-11-06,6.744999885559082,6.892000198364258,6.744999885559082,6.860000133514403,22697359.0,-0.017623111975612837,-1.5565216670191107,2.446817360956138,30.5412347378317,48.48493164775763,0.24817147232204206,0.2765531247493662,0.037061906908748554,0.14169847685266568,18.93213698597687,0.14700031280517578,0.08830655874072946,-0.2633501052856442,-0.5166086444372544,-0.010091566134033947,-0.38997937486144973,-0.13672083570983862,0.4170873015905334,0.0,-48.88079463563936,0.12662926957580517,11,0.22099995613098145,0.22700023651123047,-0.03924989700317383,-0.12449979782104492,-0.05200004577636719,2,0.014529288547636687,2.1074505229473908,6.866000175476074,1.576277761613763,6.933000087738037,1.6666616207870057,6.914000034332275,0.014529288547636687
5102,2019-11-07,6.863999843597412,6.863999843597412,6.730999946594237,6.767000198364258,12567451.0,0.017642692373221136,1.7422759471643017,-0.8434733572995384,38.32952063684486,45.17059381329112,0.09109362822769196,0.16382613565400472,-0.06525183105569976,0.01560003563047907,19.688459429749482,0.13299989700317472,0.05489597548268854,-0.14300014972686803,-0.3991637129351613,0.11316341348142522,-0.27108193133101466,-0.014918368122721404,0.2647203594249605,58.33324619210243,10.632996774688365,0.12808178160414646,11,0.08700013160705566,0.10800027847290039,-0.12224996089935303,-0.243499755859375,-0.1380000114440918,3,-0.011509323715820474,-1.5565216670191107,6.744999885559082,2.1074505229473908,6.866000175476074,1.576277761613763,6.933000087738037,-0.011509323715820474
5103,2019-11-08,6.855999946594237,7.0879998207092285,6.8470001220703125,6.940000057220459,21707904.0,-0.0011654861866928767,-3.72549542095003,-0.8659836891600353,35.87337257598365,40.987940766452255,0.05870731415444741,0.16591997894275767,-0.0405403042335708,0.01732492725397261,19.51710112299572,0.24099969863891602,0.008051666886571773,-0.14185004234314036,-0.4061451217251566,0.12244503703887588,-0.2739975820341485,-0.009702502652132239,0.2329482307853219,35.014017948851425,-9.88823466181617,0.13214753969100806,11,0.06800007820129483,0.1160001754760751,-0.09774994850158603,-0.23549985885620028,-0.005000114440917081,4,0.0017503039697805978,1.7422759471643017,6.863999843597412,-1.5565216670191107,6.744999885559082,2.1074505229473908,6.866000175476074,0.0017503039697805978
5104,2019-11-11,6.90500020980835,6.914000034332275,6.802000045776367,6.9000000953674325,11033256.0,0.007147062951547101,8.739229589086536,-0.059525093522391596,35.72271060813806,38.73338093590563,-0.025416596527144897,0.11659701151795243,-0.07368807281054846,-0.03763330873129256,19.213938809092568,0.1119999885559082,-0.031641899985128674,-0.08884978294372559,-0.35636562054340626,0.1786660546559551,-0.22260770174356637,0.044908135856115194,0.1829996109008789,48.73958671427039,10.200820006689192,0.13375791879984045,11,0.004499673843383789,0.0904998779296875,-0.14300024509429932,-0.2845001220703125,-0.2840003967285156,0,-0.020854460395412278,-3.72549542095003,6.855999946594237,1.7422759471643017,6.863999843597412,-1.5565216670191107,6.744999885559082,-0.020854460395412278
5105,2019-11-12,6.855000019073486,6.980999946594237,6.855000019073486,6.916999816894531,11929435.0,-0.007241157018915034,-3.0645270452150486,-12.399675758155931,28.158858437374917,36.463448172099014,0.01608523765760861,0.16007654025020557,-0.008605365393747455,0.0057383313762997545,18.720295626419077,0.12599992752075106,-0.07000389682148445,-0.1294999837875368,-0.4029361687405997,0.14393620116552608,-0.26621807626406824,0.00721810868899464,0.2329998016357422,34.733926107578405,1.8616090087870916,0.1367180924765314,11,0.05449986457824707,0.14050006866455078,-0.08475005626678467,-0.33750009536743164,-0.2760000228881836,1,-0.01633843738063867,8.739229589086536,6.90500020980835,-3.72549542095003,6.855999946594237,1.7422759471643017,6.863999843597412,-0.01633843738063867
5106,2019-11-13,6.704999923706055,6.8540000915527335,6.695000171661378,6.8499999046325675,13720276.0,-0.02188185192561176,1.078425506053949,2.338716996223731,25.13426720274532,34.98384512000666,0.15722262151507493,0.29578595907113936,0.15294974991938126,0.14786696184591186,17.83401949430084,0.1599998474121085,-0.11598522784894083,-0.26080007553100604,-0.5572141323738666,0.03561398131185456,-0.4090071039524359,-0.11259304710957618,0.34729990959167445,2.544468441359677,-25.19286232854764,0.14820702842143013,11,0.18650007247924805,0.27250027656555176,0.07074999809265137,-0.1875,-0.22699975967407227,2,0.008352010937172416,-3.0645270452150486,6.855000019073486,8.739229589086536,6.90500020980835,-3.72549542095003,6.855999946594237,0.008352010937172416
5107,2019-11-14,6.682000160217285,6.734000205993652,6.679999828338622,6.7150001525878915,24497082.0,-0.0034302406786690387,-1.9188875715242133,0.22758618421702437,24.920146290979318,32.76474171315637,0.16759019821239907,0.30571285560348116,0.1852188535616861,0.16410687392179035,16.61838025651436,0.054000377655030185,-0.13626487307514346,-0.26554985046386737,-0.584966694170225,0.053866993242490224,-0.4252582723170466,-0.10584142861068813,0.3274237136840821,0.4902774304088708,-23.310510271740398,0.15970842185317888,11,0.20199966430664062,0.28799986839294434,0.10949981212615967,-0.18500018119812012,-0.1490001678466797,3,0.0016461657141104702,1.078425506053949,6.704999923706055,-3.0645270452150486,6.855000019073486,8.739229589086536,6.90500020980835,0.0016461657141104702
5108,2019-11-15,6.758999824523926,6.765999794006348,6.690000057220459,6.727000236511231,34375425.0,0.01152344544453543,2.304370361156031,-0.9696847094182055,31.89742571487683,31.675040142811774,0.07408207261378141,0.21542151064622495,0.11615654801575648,0.08061471059340342,15.75801804796978,0.0839996337890625,-0.14387737538982392,-0.1731001853942873,-0.4978341756738516,0.151633804885277,-0.3354671805340699,-0.010733190254504699,0.20430468299865723,26.24583559738514,1.3287583587557137,0.16236699513978234,11,0.125,0.2110002040863037,0.05500006675720215,-0.30449986457824707,-0.30499982833862305,4,-0.004882378048135183,-1.9188875715242133,6.682000160217285,1.078425506053949,6.704999923706055,-3.0645270452150486,6.855000019073486,-0.004882378048135183
5109,2019-11-18,6.696000099182129,6.785999774932861,6.665999889373778,6.776999950408936,15896074.0,-0.009320865065451378,1.4242523492777746,-2.5312779400370533,36.761226249725254,31.9265291616111,0.11167135801754036,0.26017846235042974,0.18401066088941676,0.1358593986008465,14.427474694304948,0.11999988555908292,-0.14558875489515,-0.2160499095916748,-0.5473658983865333,0.11526607920318366,-0.3817079039891045,-0.05039191519424513,0.2276417532546997,9.523874399601858,-16.3615494639013,0.16565799439742926,11,0.180999755859375,0.2669999599456787,0.1262497901916504,-0.2415001392364502,-0.28399991989135653,0,0.023148107926420636,2.304370361156031,6.758999824523926,-1.9188875715242133,6.682000160217285,1.078425506053949,6.704999923706055,0.023148107926420636
5110,2019-11-19,6.728000164031982,6.7820000648498535,6.7189998626708975,6.739999771118164,9669336.0,0.004778982134985732,-3.19998410553903,0.1481435694564619,41.57575932722599,33.15258744932157,0.06485788746427712,0.205643189240325,0.15649872738934878,0.0956527891793364,13.019080937079375,0.08599996566772461,-0.15615869089354284,-0.16304986476898176,-0.484491003350616,0.1583912738126525,-0.32377043405979844,-0.002329295478165072,0.15441897431475837,32.97883403294786,4.887938796775689,0.160720569290817,11,0.14899969100952148,0.2349998950958252,0.10849976539611816,-0.2735002040863037,-0.31599998474121005,1,-0.015903737863172784,1.4242523492777746,6.696000099182129,2.304370361156031,6.758999824523926,-1.9188875715242133,6.682000160217285,-0.015903737863172784
5111,2019-11-20,6.7059998512268075,6.709000110626222,6.626999855041504,6.702000141143799,14918640.0,-0.003269963179072022,15.399675758150993,-0.33332008742308217,39.92848012885404,33.33024961510038,0.09023325648907576,0.19744197029668253,0.18266286823846034,0.10904370508113548,11.142665060698992,0.10100030899047852,-0.16774970367403697,-0.15945017337798983,-0.4514599241639372,0.13255957740795754,-0.3054550487709635,-0.013445297985016147,0.14179220728425967,49.68555722498684,19.028484806396747,0.14600487539297355,11,0.15149998664855868,0.2375001907348624,0.14425027370452792,-0.24049973487854093,-0.29199981689453214,2,-0.018938243044886338,-3.19998410553903,6.728000164031982,1.4242523492777746,6.696000099182129,2.304370361156031,6.758999824523926,-0.018938243044886338
5112,2019-11-21,6.672999858856201,6.7129998207092285,6.6500000953674325,6.662000179290772,10687764.0,-0.004920965270312272,-2.600000000000132,2.750119217929544,35.5342063324877,33.29256447693416,0.1042541076224488,0.20180289450935707,0.21852969499149033,0.13143055401012482,9.152947903041003,0.06299972534179599,-0.1699163575129914,-0.16770014762878382,-0.434565075417888,0.09916478016032038,-0.3011326115233359,-0.034267683734231724,0.1350496030303443,28.93083458540638,-2.201559596926444,0.1334324638945523,11,0.13100004196166992,0.27050018310546875,0.20249998569488525,-0.19499993324279785,-0.35299968719482333,3,-0.0292221937582422,15.399675758150993,6.7059998512268075,-3.19998410553903,6.728000164031982,1.4242523492777746,6.696000099182129,-0.0292221937582422
5113,2019-11-22,6.764999866485597,6.797999858856201,6.710000038146973,6.728000164031982,11581087.0,0.013786903877615941,-1.41095550388002,3.363707300156413,40.72846601614727,33.848759522268516,-0.0022481662943150127,0.08352696363849699,0.12836473990061936,0.029787513544406785,7.256658601820119,0.125,-0.1553396094317856,-0.056300139427183815,-0.2805895797990505,0.1679893009446829,-0.16844485961311673,0.055844580758749096,-0.13800001144409269,80.70175927810811,48.28358368260206,0.11214472018593326,11,0.0390000343322745,0.17850017547607333,0.14950001239776523,-0.2609999179840097,-0.5379996299743652,4,-0.03429414319198121,-2.600000000000132,6.672999858856201,15.399675758150993,6.7059998512268075,-3.19998410553903,6.728000164031982,-0.03429414319198121
5114,2019-11-25,6.758999824523926,6.797999858856201,6.751999855041504,6.78000020980835,7268255.0,-0.0008869241803529659,-1.628547294995981,-0.5675825450421288,43.66862028763714,35.57206639451987,-0.021385099403972596,0.06506085967635933,0.13603899048681178,0.02613947028975172,5.257891470447719,0.046000003814697266,-0.15581487962940255,-0.044650173187255504,-0.22359250670821762,0.1342921603337066,-0.13412133994773612,0.04482099357322511,-0.12857996940612804,77.1929628875696,45.39586929341182,0.08947116676048089,11,-0.01849985122680664,0.18450021743774414,0.15550005435943604,-0.25499987602233887,-0.4270000457763672,0,-0.045124994267936036,-1.41095550388002,6.764999866485597,-2.600000000000132,6.672999858856201,15.399675758150993,6.7059998512268075,-0.045124994267936036
5115,2019-11-26,6.676000118255615,6.763999938964844,6.676000118255615,6.755000114440918,13427407.0,-0.01227987992648849,-1.2278436698355213,3.761835562316932,45.72491980328541,37.85991668346877,0.0374964018510795,0.1358062947302603,0.2236837578955475,0.09785667126014008,5.533173543978101,0.08799982070922852,-0.1561603382169503,-0.11544988155364955,-0.29426296002910046,0.06336319692180137,-0.20485642079137545,-0.026043342315923645,-0.04222866306304951,28.655124047371398,-6.86814695132232,0.0894065392377256,11,0.036499738693237305,0.2674999237060547,0.2489999532699585,-0.17100000381469727,-0.3390002250671378,1,-0.03954462766453992,-1.628547294995981,6.758999824523926,-1.41095550388002,6.764999866485597,-2.600000000000132,6.672999858856201,-0.03954462766453992
5116,2019-11-27,6.776999950408936,6.796999931335449,6.671000003814697,6.7059998512268075,11929957.0,0.015128794242698751,1.2702677159942628,-0.898735476082692,44.48669569190388,40.03397772801594,-0.05835256794020349,0.0292160874738423,0.1269220114819154,-0.013058735272520217,5.897590416519316,0.12599992752075195,-0.15861822789087388,-0.00995004177093417,-0.18525311189363958,0.16535302835177124,-0.09760157683228687,0.07770149329041853,-0.139943927143098,85.81084999581208,50.976370321170734,0.08765153506135262,11,-0.0645000934600839,0.1665000915527335,0.1535000801086417,-0.2714998722076425,-0.43200016021728604,2,-0.053858606136796494,-1.2278436698355213,6.676000118255615,-1.628547294995981,6.758999824523926,-1.41095550388002,6.764999866485597,-0.053858606136796494
5117,2019-11-28,6.855999946594237,6.9130001068115225,6.820000171661378,6.848999977111816,13551660.0,0.011657074924507516,-1.8615549393312734,0.09859098174588066,50.0,42.04537487080741,-0.12301098626105933,-0.054051581783380875,0.052198323644495837,-0.10231814650204729,6.246685360442765,0.13600015640258611,-0.14865951219919982,0.06999995708465523,-0.10349057510030768,0.24349048926961814,-0.01674530900782667,0.15674522317713713,-0.21572504661659142,76.44622481089071,39.91457910975228,0.0867452660924815,11,-0.08599996566772372,0.08649992942810147,0.15500009059906095,-0.2954998016357413,-0.6069998741149902,3,-0.06446906588462398,1.2702677159942628,6.776999950408936,-1.2278436698355213,6.676000118255615,-1.628547294995981,6.758999824523926,-0.06446906588462398
5118,2019-11-29,6.952000141143799,6.992000102996826,6.829999923706055,6.8499999046325675,17420961.0,0.014002362207900854,-1.281689478703542,14.57152588556056,52.590956597810006,43.80423379837238,-0.21093733364262857,-0.15500618321092485,-0.04341545498226118,-0.20737322036207217,6.88776009364125,0.16200017929077148,-0.11809127779065243,0.16410014629363978,-0.01599919533508931,0.3441994879223689,0.07405047547927524,0.25414981710800433,-0.3008162328927977,87.53895654395664,50.38068364602329,0.09004967081436442,11,-0.1425001621246338,-0.045000314712524414,0.08399999141693115,-0.39149999618530273,-0.7910003662109375,4,-0.09090908467364323,-1.8615549393312734,6.855999946594237,1.2702677159942628,6.776999950408936,-1.2278436698355213,6.676000118255615,-0.09090908467364323
5119,2019-12-02,6.796000003814697,7.010000228881836,6.796000003814697,7.0,29955774.0,-0.022439605029040632,-1.0980414614591685,-1.9999953251367224,47.08785575692874,44.41668895722824,-0.04387432328914542,-0.010325388650583633,0.1119400456209334,-0.061219449338706156,7.301800780397453,0.21400022506713867,-0.08721113302409833,0.014950013160705211,-0.15184203707340416,0.18174206339481458,-0.06844601195634947,0.0983460382777599,-0.12436712387894655,36.87313186156259,-0.5673577630550071,0.08339602511705482,12,0.022500038146972656,0.10299992561340332,0.2535001039505005,-0.23549985885620117,-0.614999771118165,0,-0.08372568672514391,-1.281689478703542,6.952000141143799,-1.8615549393312734,6.855999946594237,1.2702677159942628,6.776999950408936,-0.08372568672514391
5120,2019-12-03,6.7170000076293945,6.8420000076293945,6.703000068664551,6.828000068664551,41697182.0,-0.011624484423331194,1.0,0.5441179564254977,50.63694751143498,45.6065186664039,0.0373264854965738,0.06001662481926573,0.19007335618579102,0.006752117813169534,6.952763542264671,0.13899993896484375,-0.07014763609298846,-0.056599974632263184,-0.22070447088191525,0.10750452161738888,-0.13865222275708877,0.025452273492562405,-0.01829773977795668,13.569313650333715,-27.11685189534072,0.082052248124826,12,0.11300015449523926,0.1549999713897705,0.3335001468658447,-0.1294999122619629,-0.5380001068115234,1,-0.05731728873671871,-1.0980414614591685,6.796000003814697,-1.281689478703542,6.952000141143799,-1.8615549393312734,6.855999946594237,-0.05731728873671871
5121,2019-12-04,6.8429999351501465,6.859000205993652,6.690000057220459,6.7129998207092285,100463546.0,0.018758363462503702,1.0864131394595868,-1.171171558182693,57.703341466185826,48.069755903481465,-0.07509313835219444,-0.06141365160251411,0.06387930388570773,-0.1279470275820067,6.470713040358067,0.16900014877319336,-0.05238886964040468,0.06449995040893519,-0.1018459444309805,0.23084584524885088,-0.018672997011022652,0.14767289782889303,0.16700029373168945,47.812436204437866,1.9574180988047303,0.0831729474199578,12,-0.002499818801879883,0.014499902725219727,0.17675018310546875,-0.25549983978271484,-0.745999813079834,2,-0.07394418336357422,1.0,6.7170000076293945,-1.0980414614591685,6.796000003814697,-1.281689478703542,6.952000141143799,-0.07394418336357422
5122,2019-12-05,6.7849998474121085,6.880000114440918,6.7849998474121085,6.860000133514403,156164750.0,-0.00847582760305332,-1.5333307902115478,-0.5769247698345743,51.2670576173572,49.240710525838125,0.0005195328185543246,-0.01015621908057085,0.11926645378313427,-0.07862466336200491,5.9147103053410435,0.09500026702880948,-0.04269444541124301,0.01044986248016233,-0.1510281900278132,0.17192791498813786,-0.07028916377382544,0.0911888887341501,0.21860037803650023,29.68741850931816,-17.877698449304635,0.0807390262539877,12,0.055500268936158115,0.07249999046325772,0.22175025939941495,-0.19749975204467685,-0.7189998626708975,3,-0.06484894135823449,1.0864131394595868,6.8429999351501465,1.0,6.7170000076293945,-1.0980414614591685,6.796000003814697,-0.06484894135823449
5123,2019-12-06,6.868000030517577,6.894000053405763,6.7750000953674325,6.795000076293945,138790250.0,0.012232893879448925,-1.1061955118196958,-0.9733290100262459,58.221790262862,50.85772941197422,-0.07412904114262808,-0.09719450335880886,0.03285530476880627,-0.16926934059311094,5.575072986355767,0.11899995803833008,-0.026502709291187365,0.09285004138946462,-0.0699857696937487,0.25568585247267794,0.011432135847858405,0.17426794693107084,0.12932819156646858,55.62496181579465,3.1137167982438143,0.08141790554160652,12,-0.027499914169310635,-0.010500192642211026,0.1387500762939462,-0.2804999351501456,-0.8309998512268049,4,-0.09012812394988912,-1.5333307902115478,6.7849998474121085,1.0864131394595868,6.8429999351501465,1.0,6.7170000076293945,-0.09012812394988912
5124,2019-12-09,6.761000156402588,6.866000175476074,6.761000156402588,6.86299991607666,10729934.0,-0.015579480727947237,-1.0588287542833634,-1.3972578580200312,51.471899368244095,51.49628269696963,0.03708422195169625,-0.001618894335800647,0.13500159602319073,-0.0701986218337991,5.5262450512286465,0.10699987411498935,-0.004505627815282409,-0.006949830055236639,-0.15791233407827043,0.14401267396779716,-0.08243108206675398,0.0685314219562807,0.23018150238418578,34.80397083813467,-19.344460736919693,0.0754812520115171,12,0.07949995994567871,0.09649968147277832,0.24574995040893555,-0.17350006103515625,-0.6610002517700204,0,-0.08874432296847878,-1.1061955118196958,6.868000030517577,-1.5333307902115478,6.7849998474121085,1.0864131394595868,6.8429999351501465,-0.08874432296847878
5125,2019-12-10,6.743000030517577,6.7810001373291025,6.6560001373291025,6.78000020980835,17521998.0,-0.002662346615679989,5.410250767217794,0.3627477104750238,51.65622989610748,52.29289760854781,0.07329556250673264,0.007968818435379,0.1496119857741851,-0.061191009948387,5.163477375873179,0.125,0.006701815668693101,-0.019349956512452415,-0.16492942365236996,0.12622951062746512,-0.09213969008241119,0.053439777057506355,0.2421579962378697,36.554589859793055,-17.40826196588437,0.07278973356995855,12,0.09000015258789151,0.11449980735778897,0.2637500762939462,-0.1554999351501456,-0.5929999351501447,1,-0.08334566146782396,-1.0588287542833634,6.761000156402588,-1.1061955118196958,6.868000030517577,-1.5333307902115478,6.7849998474121085,-0.08334566146782396
5126,2019-12-11,6.761000156402588,6.798999786376952,6.660999774932861,6.704999923706055,44458518.0,0.002669453626508389,1.0909173009468291,-1.513512468586857,53.992753115234464,52.73653684357386,0.05899069166622262,-0.005924554365752677,0.13387408240551313,-0.08831398290767822,5.329330030300357,0.1380000114440909,0.015533691465244637,-0.004149842262267889,-0.14721740225210755,0.13891771772757178,-0.07568362225718772,0.06738393773265194,0.21099155477580567,44.11767062962525,-12.474068779693361,0.07153377999491971,12,0.07200002670288086,0.09649968147277832,0.22999989986419678,-0.17350006103515625,-0.444000244140625,2,-0.0860819763527988,5.410250767217794,6.743000030517577,-1.0588287542833634,6.761000156402588,-1.1061955118196958,6.868000030517577,-0.0860819763527988
5127,2019-12-12,6.692999839782715,6.7820000648498535,6.671999931335449,6.777999877929688,14783157.0,-0.010057730372255325,1.365583789659345,-1.517851516931922,46.6604828261301,52.07759531338721,0.11335879025857842,0.06634355160433358,0.20365099409756304,-0.02652354140237545,5.405883124662644,0.1100001335144043,0.027398557428957027,-0.0727001428604126,-0.2145007828056702,0.069100497084845,-0.1436004628330414,-0.0017998228877837974,0.26635220844170693,15.546098949755399,-36.42631427595612,0.07090031997262877,12,0.1400003433227539,0.16449999809265137,0.27600014209747314,-0.05399966239929199,-0.36100006103515625,3,-0.08904821933056417,1.0909173009468291,6.761000156402588,5.410250767217794,6.743000030517577,-1.0588287542833634,6.761000156402588,-0.08904821933056417
5128,2019-12-13,6.72599983215332,6.818999767303468,6.7179999351501465,6.789999961853027,15430915.0,0.004930523406627918,-1.5249982118589736,0.7529423644380538,48.50678834567356,52.23525448991441,0.05020936403564047,0.032405993368410435,0.1714937023522447,-0.06542892590092642,5.601187492047039,0.12599992752075284,0.03429433432847784,-0.0380501508712765,-0.1809428319312989,0.1048425301887459,-0.1094964914012877,0.0333961896587347,0.22121813963528858,33.33318195648493,-14.810819045275942,0.07144634053001128,12,0.049000263214112216,0.1315000057220459,0.23550021648406982,-0.030499696731567383,-0.4589996337890625,4,-0.0981266523762031,1.365583789659345,6.692999839782715,1.0909173009468291,6.761000156402588,5.410250767217794,6.743000030517577,-0.0981266523762031
5129,2019-12-16,6.85099983215332,6.857999801635742,6.760000228881836,6.7880001068115225,59780558.0,0.01858459754971209,1.5454545454545454,-0.984368713585375,57.62857861467883,53.01210239027484,-0.07394451009190739,-0.0847306042716287,0.046872015138776923,-0.19636995875339558,5.669789900125691,0.13199996948242188,0.03289288743649621,0.07919986248016375,-0.06496032301457877,0.22336004797490627,0.007119769732792491,0.151279955227535,0.08456942625690811,96.53466281419371,44.02831698392161,0.07208009274737108,12,-0.07599973678588778,-0.03249979019165039,0.09700024127960205,-0.11649966239929199,-0.6689996719360352,0,-0.11881472380750324,-1.5249982118589736,6.72599983215332,1.365583789659345,6.692999839782715,1.0909173009468291,6.761000156402588,-0.11881472380750324
5130,2019-12-17,6.620999813079834,6.684000015258789,6.620999813079834,6.6579999923706055,17479101.0,-0.033571744958165506,-2.405399832463432,-0.5873069936421352,43.88714663254565,51.47696963098149,0.15757667741924575,0.14423732401119338,0.2777448445388071,0.02849474074457259,5.985594505412517,0.23000001907348633,0.014561710192495525,-0.1454501390457157,-0.3037071359896375,0.012806857898206125,-0.22457863751767704,-0.06632164057375434,0.303386680487149,0.0,-46.29859330314649,0.07912849847196111,12,0.13650012016296387,0.19450020790100098,0.33150017261505127,0.14300036430358887,-0.5029997825622567,1,-0.07868900817940327,1.5454545454545454,6.85099983215332,-1.5249982118589736,6.72599983215332,1.365583789659345,6.692999839782715,-0.07868900817940327
5131,2019-12-18,6.578999996185303,6.63100004196167,6.572000026702881,6.610000133514403,155549294.0,-0.0063434251744820536,-1.6222184546263723,0.8378374895289404,38.821639541359204,50.09414540031504,0.17678023595283143,0.1857587387914572,0.31872895235177445,0.06574946732651199,5.794220647595496,0.05900001525878906,0.011955159034308771,-0.18109996318817156,-0.3585923732630789,-0.003607553113264217,-0.2698461682256248,-0.09235375815071833,0.3271832965524517,2.447543703160299,-38.38366596416157,0.08874620503745362,12,0.15400004386901855,0.21200013160705566,0.3734999895095825,0.20150017738342285,-0.5370001792907715,2,-0.06520746330241933,-2.405399832463432,6.620999813079834,1.5454545454545454,6.85099983215332,-1.5249982118589736,6.72599983215332,-0.06520746330241933
5132,2019-12-19,6.478000164031982,6.591000080108643,6.454999923706055,6.574999809265138,188643074.0,-0.015351851681392747,1.1085265013880008,3.129006952562722,30.948560634576538,47.06378655272777,0.256641070796384,0.2860674674415211,0.41506843331062626,0.16208724988712309,5.886207571485307,0.1360001564025879,0.007793246708564183,-0.2723498106002804,-0.48743095182989027,-0.057268669370670544,-0.3798903812150858,-0.16480923998547503,0.40144846742298235,5.70725739275302,-28.008864487982414,0.1075405706148051,12,0.18249988555908203,0.2544999122619629,0.45649993419647217,0.31349992752075195,-0.20900011062621981,3,-0.024853388035391943,-1.6222184546263723,6.578999996185303,-2.405399832463432,6.620999813079834,1.5454545454545454,6.85099983215332,-0.024853388035391943
5133,2019-12-20,6.5329999923706055,6.5329999923706055,6.434999942779541,6.480000019073486,225035128.0,0.008490248062048567,2.698116942122736,-0.5463934756640054,38.49518886796036,45.621929830474016,0.16664908290394997,0.22429535982261317,0.3511800501718003,0.10431054256713956,6.72609034158016,0.09800004959106445,-0.015034930421345294,-0.2057499885559082,-0.44153298897585547,0.03003301186403906,-0.3236414887658814,-0.08785848834593502,0.3040037683094683,23.167868153918125,-9.729672061075863,0.11789150020997363,12,0.11349987983703613,0.189500093460083,0.39399993419647217,0.29000020027160645,-0.33300018310546786,4,-0.030766908596017162,1.1085265013880008,6.478000164031982,-1.6222184546263723,6.578999996185303,-2.405399832463432,6.620999813079834,-0.030766908596017162
5134,2019-12-23,6.453999996185303,6.519999980926514,6.426000118255615,6.5,53400569.0,-0.012092453126827052,1.186044190624047,-0.8679250375621913,38.49518886796036,44.15959193845767,0.22073399433508722,0.29436626359392903,0.4219310864960182,0.18196214324273452,7.630251963270383,0.10699987411499023,-0.028947817926479047,-0.26949999332427943,-0.537078201662677,-0.0019217849858819136,-0.4032890974934782,-0.13571088915508067,0.3347633063467068,10.852670196741611,-23.478113936291933,0.13378910416919873,12,0.18799996376037598,0.26400017738342285,0.4729999303817749,0.4140000343322754,-0.2950000762939453,0,-0.028974248207557007,2.698116942122736,6.5329999923706055,1.1085265013880008,6.478000164031982,-1.6222184546263723,6.578999996185303,-0.028974248207557007
5135,2019-12-24,6.412000179290772,6.436999797821045,6.366000175476074,6.420000076293945,6379538.0,-0.006507563823885176,2.38098752256497,0.17391078999469403,29.650625606740434,41.45491110418056,0.23562198852685245,0.3326277755338465,0.4531862750093216,0.22439944774204346,8.140404078767553,0.08799982070922852,-0.06154654837903095,-0.2982998132705683,-0.5996588609204574,0.0030592343793207633,-0.44897933709551285,-0.14762028944562378,0.32597627744254165,17.35850075124416,-14.63628331183627,0.1506795238249447,12,0.19999980926513583,0.2760000228881827,0.5079997777938834,0.4724998474121085,-0.30299997329712003,1,-0.03587024526548399,1.186044190624047,6.453999996185303,2.698116942122736,6.5329999923706055,1.1085265013880008,6.478000164031982,-0.03587024526548399
5136,2019-12-25,6.412000179290772,6.412000179290772,6.412000179290772,6.412000179290772,0.0,0.0,1.0,-0.0,31.36864659694976,39.75581818982719,0.20217055719555344,0.3203029503201522,0.44102730680601443,0.22519265146016298,8.96030764689035,0.0,-0.08015090349269016,-0.2800498247146601,-0.6074815248411767,0.047381875411856456,-0.44376567477791884,-0.11633397465140138,0.26646007244138303,20.444454805355385,-11.353006602423278,0.1637158500632584,12,0.19999980926513583,0.2760000228881827,0.5079997777938834,0.505499839782714,-0.30200004577636896,2,-0.04585155030449706,2.38098752256497,6.412000179290772,1.186044190624047,6.453999996185303,2.698116942122736,6.5329999923706055,-0.04585155030449706
5137,2019-12-27,6.414000034332275,6.416999816894531,6.314000129699707,6.328000068664551,14788693.0,0.00031189254297925295,1.239135054447825,100.0,25.326076421480707,37.18018353158354,0.1748164392533118,0.298811982458961,0.4276726460325637,0.22367037329575812,10.115885805428688,0.10299968719482422,-0.09966065542579639,-0.2559499740600586,-0.5962033525622532,0.08430340444213602,-0.42607666331115635,-0.08582328480896084,0.2144666051989068,45.66208554333342,16.18140336894951,0.17012668925109745,12,0.17199993133544922,0.2480001449584961,0.4864999055862427,0.504500150680542,-0.2369999885559082,4,-0.05799816268265279,1.0,6.412000179290772,2.38098752256497,6.412000179290772,1.186044190624047,6.453999996185303,-0.05799816268265279
5138,2019-12-30,6.320000171661378,6.423999786376952,6.320000171661378,6.375999927520753,15077576.0,-0.014655419733043962,-2.7142881471389013,-0.6511602118044967,25.689074693656977,33.6313497625811,0.22928002786702084,0.3615744294799237,0.5083143114663615,0.32049611431706015,10.762434538125918,0.1039996147155744,-0.12843241512775982,-0.31834983825683505,-0.6656280159357637,0.028928339422093607,-0.4919889270962994,-0.14471074941737072,0.2518624961001388,2.9126438324776944,-24.824995684668526,0.17363908883946447,12,0.1789999008178702,0.34200000762939364,0.5537497997283927,0.6234998703002921,-0.16100025177002042,0,-0.008069638745311747,1.239135054447825,6.414000034332275,1.0,6.412000179290772,2.38098752256497,6.412000179290772,-0.008069638745311747
5139,2019-12-31,6.227000236511231,6.300000190734862,6.199999809265138,6.293000221252441,7967845.0,-0.014715179212676954,1.5000119209403349,1.1785762942779132,23.727081939320286,31.39134257444496,0.2508351538016669,0.43190463191013606,0.5856650561058379,0.41726283080589344,11.93318423132352,0.12000036239624023,-0.1471207018018328,-0.38289978504180855,-0.7670672948420174,0.0012677247584003126,-0.574983539941913,-0.19081603014170412,0.29844717439915946,11.392585886021871,-14.60064267470788,0.1920837549001045,12,0.18849968910217196,0.37799978256225497,0.6467497348785392,0.7164998054504386,-0.005000114440918857,1,-0.004336024766432467,-2.7142881471389013,6.320000171661378,1.239135054447825,6.414000034332275,1.0,6.412000179290772,-0.004336024766432467
5140,2020-01-02,6.331999778747559,6.359000205993652,6.260000228881836,6.28000020980835,18745661.0,0.016861978199498973,-1.1521843917962857,-0.7878724388058945,29.93447830879181,30.4038802152708,0.11234399353247948,0.31261066608761645,0.46426965238926066,0.3167427498116302,13.553779033714225,0.131999969482421,-0.17075381649337906,-0.258650231361389,-0.658485483790991,0.14118502106821307,-0.45856785757619,-0.05873260514658796,0.12835811183378176,58.928563825937466,33.772724798044656,0.19991762621480116,1,0.06350016593933105,0.27300024032592773,0.5100002288818359,0.6115002632141113,-0.11599969863891602,3,-0.027321520041243552,1.5000119209403349,6.227000236511231,-2.7142881471389013,6.320000171661378,1.239135054447825,6.414000034332275,-0.027321520041243552
5141,2020-01-03,6.3369998931884775,6.352000236511231,6.260000228881836,6.318999767303468,23660471.0,0.0007896580252104712,2.8332687627278967,0.34615913655078817,32.30614125396022,30.554722506313432,0.0775626936792353,0.282228631903104,0.4403370710779555,0.32049600870629735,15.236544561192131,0.09200000762939542,-0.22031336028998183,-0.22835011482238698,-0.6249754008433284,0.1682751711985544,-0.42666275783285723,-0.03003747181191674,0.07128638112962271,61.1607580008605,33.35223925865161,0.19831264301047055,1,0.029500007629393643,0.2680001258850089,0.4910000562667838,0.6065001487731925,-0.15999984741211026,4,-0.03597912119896007,-1.1521843917962857,6.331999778747559,1.5000119209403349,6.227000236511231,-2.7142881471389013,6.320000171661378,-0.03597912119896007
5142,2020-01-06,6.34499979019165,6.34499979019165,6.228000164031982,6.307000160217285,7527476.0,0.001262410783969159,5.1579350240303175,2.111075790087155,30.581008242344396,29.675369103467215,0.05443733928426564,0.252521806776854,0.4147192070840937,0.32205548734713396,16.911419910612782,0.11699962615966797,-0.23543636763379716,-0.19835021495819127,-0.5924803957506315,0.19577996583424895,-0.39541530535441183,-0.0012851245619707186,0.02162919111585726,64.73214095648446,36.06831014947558,0.19706509039622014,1,0.015000104904174805,0.26000022888183594,0.48300015926361084,0.5985002517700195,-0.17499971389770508,0,-0.03703698415254775,2.8332687627278967,6.3369998931884775,-1.1521843917962857,6.331999778747559,1.5000119209403349,6.227000236511231,-0.03703698415254775
5143,2020-01-07,6.249000072479247,6.379000186920166,6.241000175476074,6.34499979019165,12480889.0,-0.015129979651189784,-1.4642966621253406,-2.526332961062126,18.382306904384322,27.440604440847654,0.11836216948883127,0.3159698003828204,0.49210576826900176,0.42617940169675794,18.430182592257292,0.1380000114440918,-0.24421505584492742,-0.2633999347686773,-0.647270676087734,0.12047080655037945,-0.4553353054282061,-0.07146456410914848,-0.04900026321410955,27.374390968349477,6.994383468643644,0.1919353706595284,1,0.06949973106384366,0.35599994659423917,0.6072498559951791,0.6944999694824228,0.08099985122680753,1,-0.011521847634467175,5.1579350240303175,6.34499979019165,2.8332687627278967,6.3369998931884775,-1.1521843917962857,6.331999778747559,-0.011521847634467175
5144,2020-01-08,6.160999774932861,6.267000198364258,6.1570000648498535,6.236999988555907,20622100.0,-0.014082300612211718,-1.6190622161671209,0.7916712198126256,21.604883763370466,26.54663312491766,0.1792831136291202,0.37599213283086463,0.5614083263741234,0.5202140719630286,20.31291750263313,0.1100001335144043,-0.23672855281834693,-0.32140021324157697,-0.7170674338402403,0.07426700735708636,-0.5192338235409091,-0.12356660294224486,0.2180004119873047,1.8016702178843906,-20.282327428076247,0.1978336102993317,1,0.129500150680542,0.4225003719329834,0.6972501277923584,0.7825002670288086,0.07300043106079102,2,-0.0003245991096511025,-1.4642966621253406,6.249000072479247,5.1579350240303175,6.34499979019165,2.8332687627278967,6.3369998931884775,-0.0003245991096511025
5145,2020-01-09,6.181000232696532,6.230000019073486,6.162000179290772,6.197999954223633,12306386.0,0.003246300680783465,-1.472729164318645,0.22367991768309417,24.746180760204908,25.81080358750156,0.13753239089845515,0.32857551353257275,0.528746707375424,0.5089483601254328,21.900374726279924,0.069000244140625,-0.2473855267991656,-0.2732997655868541,-0.6708612409556602,0.12426170978195206,-0.4720805032712567,-0.07451902790245146,0.1979999542236337,10.810880472884335,-13.188709197656564,0.1987807376844029,1,0.109499692916871,0.3444998264312753,0.6777497529983529,0.7624998092651376,0.06599998474121183,3,0.00663321272128381,-1.6190622161671209,6.160999774932861,-1.4642966621253406,6.249000072479247,5.1579350240303175,6.34499979019165,0.00663321272128381
5146,2020-01-10,6.178999900817871,6.206999778747559,6.132999897003174,6.189000129699707,10062615.0,-0.0003236259186789603,2.2174192478334787,0.5882583938739139,28.301856759152656,26.141445847242892,0.11511102476621371,0.30012584354284577,0.519510197228092,0.5194411402937904,23.785031761325495,0.07399988174438477,-0.25392485386617913,-0.2462000846862793,-0.6343267036386147,0.14192653426605606,-0.4402633941624474,-0.052136775210111175,0.19556028366088896,18.699166505136656,-7.29974211554411,0.19406330947616782,1,0.09949994087219238,0.3345000743865967,0.6720001697540283,0.7645001411437988,0.20399999618530273,4,0.0059880530643598995,-1.472729164318645,6.181000232696532,-1.6190622161671209,6.160999774932861,-1.4642966621253406,6.249000072479247,0.0059880530643598995
5147,2020-01-13,6.0970001220703125,6.184999942779541,6.078000068664551,6.182000160217285,19125319.0,-0.01327072019158071,1.3516558373506602,8.499809269502194,19.553064812594684,25.459666971569302,0.16473968346688483,0.3532992695498507,0.5888307099674304,0.6092074509689347,25.871775233896845,0.10699987411499023,-0.2501618264246268,-0.29839987754821795,-0.691441565130388,0.09464181003395211,-0.4949207213393034,-0.10187903375713248,0.26789765090942375,6.312307621629072,-19.216682343397622,0.19652084379108514,1,0.1315000057220459,0.38899993896484375,0.7519998550415039,0.8464999198913574,0.43400001525878995,0,0.01312119437499537,2.2174192478334787,6.178999900817871,-1.472729164318645,6.181000232696532,-1.6190622161671209,6.160999774932861,0.01312119437499537
5148,2020-01-14,6.065999984741211,6.0980000495910645,6.048999786376952,6.0960001945495605,16683877.0,-0.005084490193281277,1.8823752156291282,0.3529434864073422,20.958071863955496,25.151999185417658,0.17424454248491905,0.35027755957912454,0.6052726579560535,0.6487349277527921,28.458670665622577,0.049000263214112216,-0.2520016933268039,-0.29640002250671404,-0.6833493676052607,0.09054932259183257,-0.48987469505598735,-0.10292534995744074,0.281683925979614,7.798241392887204,-18.778077112921192,0.1934746725492732,1,0.14800000190734863,0.4054999351501465,0.7829999923706055,0.877500057220459,0.4739999771118164,1,0.017144756316245013,1.3516558373506602,6.0970001220703125,2.2174192478334787,6.178999900817871,-1.472729164318645,6.181000232696532,0.017144756316245013
5149,2020-01-15,6.037000179290772,6.065999984741211,5.980000019073486,6.061999797821045,17461350.0,-0.004780713076720455,4.212120336387018,0.8333147897957266,21.374034131362265,24.200838721258823,0.19384321443164954,0.33219983176191814,0.6184646132431881,0.6842958874018494,31.209306495084,0.08599996566772461,-0.25121226482846915,-0.2846998453140248,-0.6235033178734453,0.054103627245395636,-0.4541015815937355,-0.11529810903431414,0.2867890014825427,22.800064086914418,-4.738087271767707,0.16940173627971036,1,0.1424999237060538,0.3859999179840079,0.811999797821044,0.9064998626708975,0.25299978256225497,2,0.04853399630836264,1.8823752156291282,6.065999984741211,1.3516558373506602,6.0970001220703125,2.2174192478334787,6.178999900817871,0.04853399630836264
5150,2020-01-16,6.0999999046325675,6.0999999046325675,5.992000102996826,6.0209999084472665,12206027.0,0.010435601038725872,1.7341723253357868,-3.1600480659190158,28.27294498304471,23.752705802268206,0.10557590184645971,0.2404972250843569,0.5422231143096434,0.6269170924795064,33.25454235255704,0.1079998016357413,-0.24377967372653764,-0.19565012454986697,-0.5172384692658474,0.12593822016611345,-0.35644429690785717,-0.03485595219187676,0.18941035997076483,52.863441675611355,23.41889053154715,0.16079417235799026,1,0.0795001983642587,0.3190000057220468,0.7490000724792489,0.8435001373291025,0.010000228881835938,3,0.021967262861646963,4.212120336387018,6.037000179290772,1.8823752156291282,6.065999984741211,1.3516558373506602,6.0970001220703125,0.021967262861646963
5151,2020-01-17,6.1500000953674325,6.164999961853027,6.114999771118164,6.130000114440918,35435596.0,0.008196752707634092,1.0000190735954682,0.2531643277501301,32.76762337075402,23.995663038758167,0.029346314106765803,0.1651783186921323,0.483189937680943,0.581432633816946,34.78028655838396,0.06500005722045987,-0.22356191310377316,-0.12419993877410818,-0.422604540508174,0.17420466295995762,-0.2734022396411415,0.025002362092925168,0.10846914468291491,82.92689734738923,53.239713090908836,0.1492023008670331,1,0.029500007629393643,0.26899981498718173,0.695249915122985,0.7934999465942374,-0.1529998779296884,4,0.01577237732782777,1.7341723253357868,6.0999999046325675,4.212120336387018,6.037000179290772,1.8823752156291282,6.065999984741211,0.01577237732782777
5152,2020-01-20,6.316999912261963,6.322999954223633,6.1690001487731925,6.2059998512268075,21495345.0,0.02715444135038725,1.504058926148493,5.550008344657936,49.821200220515884,27.48887340721723,-0.15873572906580424,-0.01528536462651342,0.3050751354962493,0.41900746137720546,35.069851096098844,0.17299985885620028,-0.21235784314923656,0.050849890708922985,-0.2327237283100132,0.33442350972785917,-0.09093691880054511,0.19263670021839108,-0.33699989318847656,98.25071629851958,62.48434914927809,0.14178680950946818,1,-0.16549992561340332,0.10199999809265137,0.5282500982284546,0.626500129699707,-0.4939999580383301,0,0.010447995196754434,1.0000190735954682,6.1500000953674325,1.7341723253357868,6.0999999046325675,4.212120336387018,6.037000179290772,0.010447995196754434
5153,2020-01-21,6.331999778747559,6.389999866485597,6.258999824523926,6.2829999923706055,45447986.0,0.0023745237761487736,-1.7010283938965103,0.4414392741769229,56.89879017401742,31.41041856395578,-0.1796120743649503,-0.048607908497542596,0.27916331660934457,0.40860413597850886,35.05248951023196,0.1310000419616708,-0.20596282403538346,0.07589976787567121,-0.18083016065667668,0.3326296964080191,-0.05246519639050273,0.20426473214184515,-0.3451397609710689,85.85363187227254,45.062452559414425,0.12836496426617391,1,-0.14699983596801758,0.08700013160705566,0.5132502317428589,0.6115002632141113,-0.4889998435974121,1,0.03142772671115046,1.504058926148493,6.316999912261963,1.0000190735954682,6.1500000953674325,1.7341723253357868,6.0999999046325675,0.03142772671115046
5154,2020-01-22,6.267000198364258,6.368000030517577,6.223999977111816,6.368000030517577,22833275.0,-0.010265253103997618,1.8514909448001384,-2.0612300506033296,45.492399040769904,33.715553928463,-0.10951137200453687,0.0017537163779524079,0.330690996348717,0.47699076261389983,35.06849128684751,0.14400005340576083,-0.20075506476803184,0.020250177383422496,-0.21917003486237885,0.25967038962922384,-0.09945992873947773,0.13996028350632272,-0.26401458663940414,69.09554240858004,29.334622815839246,0.1197101061229006,1,-0.0820002555847168,0.15199971199035645,0.5492497682571411,0.6764998435974121,-0.5630002021789551,2,0.04356147356753315,-1.7010283938965103,6.331999778747559,1.504058926148493,6.316999912261963,1.0000190735954682,6.1500000953674325,0.04356147356753315
5155,2020-01-23,6.182000160217285,6.264999866485597,6.136000156402588,6.249000072479247,16960518.0,-0.013563114002957621,1.6060679038806747,0.66336657035484,40.3246065942857,35.051415021255565,-0.02721670510498786,0.0723485914967128,0.4025655667784589,0.56466248319615,34.938852978293156,0.13100004196166992,-0.17688802807782178,-0.053249859809875844,-0.28106308425849313,0.17456336463874145,-0.1671564720341845,0.0606567524144328,-0.16353397830200134,24.36376940509809,-12.165994878595562,0.11390661222430867,1,0.0029997825622558594,0.14999985694885254,0.6147499084472656,0.7614998817443848,-0.8220000267028817,3,0.017470041869417585,1.8514909448001384,6.267000198364258,-1.7010283938965103,6.331999778747559,1.504058926148493,6.316999912261963,0.017470041869417585
5156,2020-01-24,6.118000030517577,6.21999979019165,6.105000019073486,6.195000171661378,16638176.0,-0.010352657399067211,-1.2330017082779725,1.1492573429460453,36.75613809695755,36.962867608406995,0.03041957581242727,0.11931076321386858,0.45726161419047084,0.6299514031800078,34.87117308895099,0.11499977111816406,-0.1561825458196937,-0.10254998207092392,-0.32005001073462314,0.1149500465927753,-0.21129999640277308,0.006200032260925248,-0.08467250121948133,4.56140996640355,-27.22772966723455,0.10875001433184958,1,0.06699991226196378,0.1875000000000009,0.6684999465942392,0.8224999904632577,-0.7750000953674308,4,-0.0013076000266866172,1.6060679038806747,6.182000160217285,1.8514909448001384,6.267000198364258,-1.7010283938965103,6.331999778747559,-0.0013076000266866172
5157,2020-01-27,6.041999816894531,6.1040000915527335,6.026000022888184,6.070000171661378,10797241.0,-0.012422395103619532,-1.6000047683760998,0.3636403044321035,37.634398800900335,38.815792823623084,0.10929060868666074,0.17498423938095709,0.5236242509424809,0.7056938504545869,34.419219723278886,0.09200000762939364,-0.14222491956378835,-0.15995018482208234,-0.3713330004894466,0.051432630845281935,-0.26564159265576404,-0.05425877698840065,0.34800004959106534,4.39554969261019,-26.797356597097508,0.10569140783368193,1,0.14300012588500977,0.2435002326965332,0.7200002670288086,0.8740003108978271,-0.7589998245239258,0,-0.007447798877941003,-1.2330017082779725,6.118000030517577,1.6060679038806747,6.182000160217285,1.8514909448001384,6.267000198364258,-0.007447798877941003
5158,2020-01-28,6.269000053405763,6.2750000953674325,6.066999912261963,6.0980000495910645,14423037.0,0.03757038122982026,1.2732249549871026,-6.107065615367424,55.53279939965446,42.61121118676665,-0.09597905413879992,-0.059060779323709234,0.2869431850812303,0.47855569289262245,33.5112750835276,0.23300027847290128,-0.1284012039844491,0.06960005760192978,-0.13696208613102634,0.2761622013348859,-0.03368101426454828,0.17288112946840783,0.11371981620788585,71.05263891716184,34.648952716083954,0.10328107186647807,1,-0.07800006866455167,-0.012500047683716708,0.4275000095367423,0.5885000228881827,-0.8829998970031747,1,-0.07114373829680076,-1.6000047683760998,6.041999816894531,-1.2330017082779725,6.118000030517577,1.6060679038806747,6.182000160217285,-0.07114373829680076
5159,2020-01-29,6.199999809265138,6.295000076293945,6.188000202178955,6.25,11989599.0,-0.01100657896838575,-1.8919117457535377,-0.29239876970438217,50.926808526871135,45.128307136080714,-0.0015933351024104425,0.008235166301330032,0.34729219345135665,0.5457699440304831,31.900075733840318,0.10699987411499023,-0.10048647438664648,0.001949834823609109,-0.20420531964806887,0.2081049892952871,-0.10112774241223033,0.10502741205944854,0.17558566341400184,64.68392261413102,24.00842147480884,0.10307757723583916,1,0.008000135421752042,0.05000019073486239,0.48450016975402743,0.6475002765655509,-1.0039997100830087,2,-0.057580626628649045,1.2732249549871026,6.269000053405763,-1.6000047683760998,6.041999816894531,-1.2330017082779725,6.118000030517577,-0.057580626628649045
5160,2020-01-30,6.158999919891357,6.183000087738037,6.122000217437744,6.1500000953674325,14895119.0,-0.006612885586304462,1.1403403101942478,-0.1799958038490003,49.060150965617964,46.938587979954484,0.05437382265519197,0.03753420189286416,0.3779544394515195,0.5843121500589854,31.013057623296092,0.07799959182739347,-0.07248295544266092,-0.030400061607361195,-0.22719579368344345,0.16639567046872106,-0.12879792764540277,0.06799780443068038,0.20959384379196333,49.442331077368145,5.739655793351382,0.09839786603804128,1,0.04900002479553223,0.0494999885559082,0.5210001468658447,0.6840002536773682,-1.065999984741211,3,-0.07387561773406881,-1.8919117457535377,6.199999809265138,1.2732249549871026,6.269000053405763,-1.6000047683760998,6.041999816894531,-0.07387561773406881
5161,2020-01-31,6.109000205993652,6.21999979019165,6.10099983215332,6.152999877929688,16763083.0,-0.008118154659529031,-2.9666375268219025,-4.8889477588222405,50.581399646992516,47.023054582896336,0.10945662301897485,0.0733369711291143,0.41753161346781553,0.631458646256652,29.975161373520553,0.11899995803833008,-0.04238384920838012,-0.06899979114532506,-0.2559643855297926,0.11796480323914249,-0.1624820883375584,0.02448250604690827,0.25274168287376586,30.855080530512254,-16.851127772511056,0.0934822971922336,1,0.0989997386932373,0.09299969673156738,0.5409998893737793,0.7039999961853027,-1.5155000686645508,4,-0.12260599889068446,1.1403403101942478,6.158999919891357,-1.8919117457535377,6.199999809265138,1.2732249549871026,6.269000053405763,-0.12260599889068446
5162,2020-02-03,6.110000133514403,6.1690001487731925,6.079999923706055,6.1500000953674325,13244365.0,0.00016368104223829505,1.282055044076861,0.9090968203394459,52.19561756874759,46.500479848977456,0.08493801429777825,0.05673773886333944,0.40696972626680505,0.627087365332847,28.758375136552395,0.08900022506713778,-0.019154175617578595,-0.05624988079071169,-0.22793727512297224,0.11543751354154885,-0.14209357795684152,0.029593816375418136,0.2450269180334299,18.85973259493301,-32.49441560282936,0.08584369716613012,2,0.08699989318847745,0.09199976921081632,0.5399999618530282,0.7030000686645517,-1.699000358581542,0,-0.12553194461602857,-2.9666375268219025,6.109000205993652,1.1403403101942478,6.158999919891357,-1.8919117457535377,6.199999809265138,-0.12553194461602857
5163,2020-02-04,6.177000045776367,6.2119998931884775,6.119999885559082,6.139999866485597,9970287.0,0.01096561551520403,-1.3896062075414675,-0.9250053644230825,56.73076614472835,47.74918730497284,-0.007108321853972477,-0.016793833756637788,0.32802336327690185,0.5560016766800118,27.749926525780396,0.10199975967407404,0.00021751084110288588,0.014350032806396129,-0.15299609911400314,0.1816961647267954,-0.06932303315380395,0.0980230987665962,0.17144646519827322,45.11630382711449,-9.442861209727923,0.08367306596019984,2,-0.016499996185302734,0.02499985694885254,0.44700002670288086,0.6100001335144043,-1.7579998970031738,1,-0.1447304592489116,1.282055044076861,6.110000133514403,-2.9666375268219025,6.109000205993652,1.1403403101942478,6.158999919891357,-0.1447304592489116
5164,2020-02-05,6.158999919891357,6.186999797821045,6.125,6.1599998474121085,14572011.0,-0.002914056297816825,1.2545451392802338,-0.027024937173763613,52.96482522837871,49.15365604209428,-0.006748832600611543,0.0011054637560006242,0.3338149943431139,0.5697060051318914,26.223639787056225,0.06199979782104492,-0.009614621240414678,-0.0035501003265379083,-0.17090277382227637,0.16380257316920055,-0.08722643707440714,0.08012623642133132,0.18299766132155426,56.42862251831568,1.5865951951505082,0.08367633674786928,2,0.0015001296997070312,0.026000022888183594,0.42150020599365234,0.6280002593994141,-2.3585000038146973,2,-0.12550735079444597,-1.3896062075414675,6.177000045776367,1.282055044076861,6.110000133514403,-2.9666375268219025,6.109000205993652,-0.12550735079444597
5165,2020-02-06,6.2220001220703125,6.250999927520753,6.1690001487731925,6.170000076293945,11833490.0,0.010228966228021275,-2.0370344206417546,-52.003814973818244,53.571430260902744,51.0220218380882,-0.0709382599227304,-0.061836002582191796,0.26176239046460914,0.5046647664626347,24.49056167141809,0.09200000762939542,-0.027220363164214056,0.05740010738372803,-0.11189733377741629,0.22669754854487234,-0.027248613196844573,0.14204882796430063,0.11367750797610476,83.04104982251019,30.43994508455613,0.08464872058057225,2,-0.06150007247924805,-0.037000179290771484,0.2882498502731323,0.5079998970031738,-2.3385000228881836,3,-0.1648987468272166,1.2545451392802338,6.158999919891357,-1.3896062075414675,6.177000045776367,1.282055044076861,6.110000133514403,-0.1648987468272166
5166,2020-02-07,6.216000080108643,6.230999946594237,6.185999870300293,6.208000183105469,8946934.0,-0.0009643268794525817,1.3684481309056868,0.1538440377067821,44.03779116899963,51.733509878988116,-0.05540101144943854,-0.05578183669456305,0.2551976441818429,0.5077378685126543,22.506284212988508,0.045000076293944424,-0.030781784341202822,0.04955005645751953,-0.12121224146690412,0.2203123543819432,-0.03583109250469274,0.1349312054197318,0.11348399779461005,79.53225343197221,31.354486351208024,0.08538114896221195,2,-0.03500008583068848,-0.031000137329101562,0.2842499017715454,0.5139999389648438,-2.5340001583099365,4,-0.18066282665473654,-2.0370344206417546,6.2220001220703125,1.2545451392802338,6.158999919891357,-1.3896062075414675,6.177000045776367,-0.18066282665473654
5167,2020-02-10,6.177000045776367,6.267000198364258,6.166999816894531,6.199999809265138,6697569.0,-0.006274136716483691,-3.651156601388365,-2.8750074506766325,41.102199691233004,50.13010991138573,0.005322363564095767,-0.011047520882724982,0.27837385210461907,0.5430754469524306,20.23106241057456,0.10000038146972656,-0.023630809974688027,0.006550025939941584,-0.1610817045770867,0.17418175645696987,-0.07726583931857256,0.09036589119845573,0.14641435102658384,38.77553668394522,-4.444958395332108,0.08381586525851435,2,0.010499954223632812,0.007999897003173828,0.3087499141693115,0.5529999732971191,-1.8394999504089355,0,-0.2563542005362315,1.3684481309056868,6.216000080108643,-2.0370344206417546,6.2220001220703125,1.2545451392802338,6.158999919891357,-0.2563542005362315
5168,2020-02-11,6.170000076293945,6.230999946594237,6.160999774932861,6.199999809265138,17779727.0,-0.0011332312498861796,-1.916653421282646,1.3043496288924707,44.03443781943079,49.36429094389237,-0.0035734211424287565,0.004367277938214009,0.26604755520131196,0.5438122647094037,17.668312338882885,0.07000017166137606,-0.006823887142974883,-0.005649948120117543,-0.1659302800239848,0.15463038378374971,-0.08579011407205073,0.07449021783181564,0.14746603303071026,31.690150304235114,-7.916223717066888,0.08014016595193348,2,0.0034999847412109375,0.014999866485595703,0.31249988079071045,0.559999942779541,-1.8235001564025888,1,-0.28508918632261027,-3.651156601388365,6.177000045776367,1.3684481309056868,6.216000080108643,-2.0370344206417546,6.2220001220703125,-0.28508918632261027
5169,2020-02-12,6.329999923706055,6.329999923706055,6.182000160217285,6.199999809265138,32325011.0,0.02593190363592579,1.2769174338847522,-4.333375719235624,58.33331543405044,50.39464255149597,-0.1600214514506737,-0.13971978314778966,0.09321130798114652,0.3787992863751324,14.913667535641451,0.15999984741210938,0.0199691970800977,0.13969991207122767,-0.020782352647910507,0.30018217679036585,0.05945877971165903,0.21994104443079632,-0.3039999008178711,100.0,56.05038789942346,0.08024113235956899,2,-0.125,-0.14499998092651367,0.1317499876022339,0.3989999294281006,-1.6770000457763663,2,-0.3018957026802015,-1.916653421282646,6.170000076293945,-3.651156601388365,6.177000045776367,1.3684481309056868,6.216000080108643,-0.3018957026802015
5170,2020-02-13,6.234000205993652,6.313000202178955,6.195000171661378,6.295000076293945,17853862.0,-0.015165832364844145,1.432987258140614,-0.46922935847119124,56.30435684002119,51.03052668405471,-0.05840616473257043,-0.03495872166019964,0.17754123766517615,0.4695280198476617,12.458246647530016,0.13499975204467685,0.008669113060101097,0.037000179290771484,-0.11872693746947416,0.19272729605101713,-0.04086337908935178,0.11486373767089475,-0.20192018508911147,43.195483312124914,-5.4995037384128125,0.07786355838012292,2,-0.029000282287597656,-0.04900026321411133,0.20299983024597168,0.4379997253417969,-1.8425002098083487,3,-0.39035935346574324,1.2769174338847522,6.329999923706055,-1.916653421282646,6.170000076293945,-3.651156601388365,6.177000045776367,-0.39035935346574324
5171,2020-02-14,6.247000217437744,6.287000179290772,6.2189998626708975,6.227000236511231,8898143.0,0.002085340233321187,-2.777718910184153,-0.32786923690256975,61.96035184689571,52.11549715940451,-0.05562146162142323,-0.042498020816064574,0.1487199179903591,0.45089589988735135,10.680349184560296,0.06800031661987482,0.007884636525490762,0.04515018463134801,-0.11045560276783295,0.20075597203052897,-0.032652709068242025,0.12295307833093805,-0.20896179847717278,50.8877910044326,-3.269881263325246,0.0778028936995903,2,-0.02200031280517578,-0.062000274658203125,0.16099977493286133,0.41699981689453125,-2.0270004272460946,4,-0.3783416097310499,1.432987258140614,6.234000205993652,1.2769174338847522,6.329999923706055,-1.916653421282646,6.170000076293945,-0.3783416097310499
5172,2020-02-17,6.382999897003174,6.389999866485597,6.261000156402588,6.276000022888184,12130047.0,0.02177039776400247,1.1322299067998494,5.349998807906205,57.44124968797012,52.19443977532026,-0.16631329266730432,-0.18266495143240302,2.2859502675665055e-05,0.3091355405823606,10.721152674107385,0.14299964904785245,0.01634340976663129,0.17784986495971644,0.009670453394729606,0.3460292765247033,0.09376015917722302,0.26193957074220986,-0.3391222479476932,96.94324598957168,43.06696407902729,0.08408970578249331,2,-0.12549996376037598,-0.1979999542236328,0.013000011444091797,0.24200010299682617,-1.869999885559082,0,-0.423155259092608,-2.777718910184153,6.247000217437744,1.432987258140614,6.234000205993652,1.2769174338847522,6.329999923706055,-0.423155259092608
5173,2020-02-18,6.5310001373291025,6.5320000648498535,6.3439998626708975,6.3499999046325675,21724360.0,0.023186627403114057,1.0546460332639456,1.6915929499320561,69.58583414405118,54.04121854372831,-0.28923388574241216,-0.3320147416367716,-0.1618925298238505,0.1553304850661661,11.652517771974763,0.18800020217895597,0.03164922419259142,0.31590008735656827,0.09949020846293699,0.5323099662501996,0.2076951479097522,0.42410502680338436,-0.47327759957641735,99.71430634479721,45.2551235537683,0.10820493944681578,2,-0.18450021743774503,-0.27500009536743253,-0.17375004291534513,0.0519998073577872,-2.0810003280639657,1,-0.3358597451903772,1.1322299067998494,6.382999897003174,-2.777718910184153,6.247000217437744,1.432987258140614,6.234000205993652,-0.3358597451903772
5174,2020-02-19,6.539999961853027,6.570000171661378,6.426000118255615,6.539999961853027,17043998.0,0.0013780162815315578,3.7999682110783266,0.0,73.43175855712344,56.247921687752836,-0.26653424028288963,-0.33678035102273096,-0.1815403713301924,0.14045538329648988,12.4515248781028,0.1440000534057626,0.047244290588513316,0.31124992370605487,0.05104848219272817,0.5714513652193816,0.18114920294939196,0.44135064446271777,-0.45382077247451225,91.99994405110652,35.38160772391795,0.13010072075666315,2,-0.1744999885559082,-0.2649998664855957,-0.19725000858306885,0.028499841690063477,-2.2634997367858887,2,-0.3353975618893077,1.0546460332639456,6.5310001373291025,1.1322299067998494,6.382999897003174,-2.777718910184153,6.247000217437744,-0.3353975618893077
5175,2020-02-20,6.289999961853027,6.375999927520753,6.131999969482423,6.3499999046325675,40838235.0,-0.038226299917158646,3.3571425530374266,-100.0,58.93385187632919,57.903039544122784,-0.006564397512148545,-0.08250446918307297,0.05526733743946277,0.3839449117105591,11.799543041313104,0.4079999923706046,0.04728039063565248,0.05584993362426793,-0.20474879299399262,0.3164486602425285,-0.07444942968486234,0.1861492969333982,-0.16511509389188284,36.07304096769573,-22.820848078229595,0.13029936330913017,2,0.06100010871887296,-0.008999824523925781,0.011250138282775879,0.24399995803833008,-2.1609997749328613,3,-0.2602543869397863,3.7999682110783266,6.539999961853027,1.0546460332639456,6.5310001373291025,1.1322299067998494,6.382999897003174,-0.2602543869397863
5176,2020-02-21,6.110000133514403,6.257999897003174,6.083000183105469,6.254000186920166,33388913.0,-0.028616825028659698,1.3026357892623428,2.40000317891747,50.0,58.89168402287468,0.1752472091454056,0.10210001833495941,0.21913097771085877,0.5590518651416376,10.797953985743675,0.2069997787475586,0.04990394871834436,-0.12374989986419749,-0.38512268545202044,0.13762288572362547,-0.2544362926581085,0.006936492929713545,0.46000003814697443,5.54413779125479,-56.00078886142468,0.13068639279391145,2,0.21650004386901944,0.18799996376037686,0.1892498731613168,0.423999786376954,-1.9720001220703116,4,-0.2812602454626524,3.3571425530374266,6.289999961853027,3.7999682110783266,6.539999961853027,1.0546460332639456,6.5310001373291025,-0.2812602454626524
5177,2020-02-24,5.997000217437744,6.105999946594237,5.960000038146973,6.0,24057702.0,-0.018494257546220916,-2.7921984629770455,0.020831815623033746,42.73021365626804,58.746770226967705,0.290587384831694,0.22298856193776828,0.3165411324220706,0.6665798794241464,9.507930775975943,0.15000009536743075,0.04425630587241347,-0.23449983596801793,-0.5034865558894737,0.0344868839534378,-0.3689931959287458,-0.10000647600729007,0.5632599544525156,6.065601834806438,-55.179796843321604,0.13449335996072798,2,0.26799988746643066,0.26799988746643066,0.3022497892379761,0.5369997024536133,-1.823500156402588,0,-0.29631488457829824,1.3026357892623428,6.110000133514403,3.3571425530374266,6.289999961853027,3.7999682110783266,6.539999961853027,-0.29631488457829824
5178,2020-02-25,5.822999954223633,6.039999961853027,5.806000232696532,6.035999774932861,31465500.0,-0.029014550092588465,1.1176427435589362,71.00508663169607,37.948347642443174,56.481773805678,0.458394403557314,0.3814179115683274,0.4715444577519001,0.8333702686515503,9.902690577170606,0.23399972915649503,0.04495065254156305,-0.3862000942230228,-0.7103836322983303,-0.062016556147715285,-0.548291863260677,-0.2241083251853686,0.7132498123168958,2.2250946184804237,-57.16635683641364,0.1620917690376538,2,0.36500024795532227,0.36500024795532227,0.4622499942779541,0.7109999656677246,-1.8029999732971191,1,-0.22496993870476512,-2.7921984629770455,5.997000217437744,1.3026357892623428,6.110000133514403,3.3571425530374266,6.289999961853027,-0.22496993870476512
5179,2020-02-26,5.8429999351501465,5.885000228881836,5.701000213623048,5.798999786376952,28122223.0,0.0034346524272264034,1.8749837019486744,-0.20657364230019692,35.9733394605702,54.222771874627895,0.40459631703998067,0.3513130723608553,0.42835852462279256,0.8052454885773299,10.64170760692584,0.18400001525878817,0.051950835393927974,-0.34835011959075945,-0.7116236929634008,0.014923453781881868,-0.5299869062770801,-0.1667133329044388,0.6494348593597419,21.037004698437325,-33.9021253885289,0.18163678668632086,2,0.2925002574920663,0.2925002574920663,0.45899999141693115,0.6909999847412109,-1.7740001678466797,2,-0.23840495316541777,1.1176427435589362,5.822999954223633,-2.7921984629770455,5.997000217437744,1.3026357892623428,6.110000133514403,-0.23840495316541777
5180,2020-02-27,5.703999996185303,5.8379998207092285,5.624000072479248,5.800000190734862,34481274.0,-0.023789139227719636,1.4883770574063857,-2.1818152262258907,32.749314626569486,50.97710107236942,0.5146281382514903,0.4790383326015988,0.5494939983102558,0.936794647331352,11.101100765615286,0.21899986267089844,0.05205436082330017,-0.46460006237029994,-0.8883573973722383,-0.04084272736836159,-0.6764787298712687,-0.2527213948693312,0.7251200318536384,12.618287988664209,-37.59025367354697,0.21187866750096904,2,0.39300012588500977,0.39300012588500977,0.5979999303817749,0.8299999237060547,-1.6589999198913583,3,-0.25026293339285444,1.8749837019486744,5.8429999351501465,1.1176427435589362,5.822999954223633,-2.7921984629770455,5.997000217437744,-0.25026293339285444
5181,2020-02-28,5.360000133514403,5.613999843597412,5.2849998474121085,5.610000133514403,49989054.0,-0.060308531364123064,1.5503932991291127,2.6041613891827966,27.1660052513418,47.61318502385516,0.8041391058713296,0.8053379866286576,0.8726177474530212,1.2705651886601874,12.287441379856054,0.41900014877319425,0.014133992587965771,-0.771149921417237,-1.3284347802632626,-0.21386506257121152,-1.0497923508402502,-0.49250749199422383,0.988607898968568,9.135234718851967,-40.763068282307195,0.27864242942301287,2,0.5674998760223398,0.5674998760223398,0.898499846458436,1.1349999904632577,-1.0399999618530265,4,-0.22966416341991858,1.4883770574063857,5.703999996185303,1.8749837019486744,5.8429999351501465,1.1176427435589362,5.822999954223633,-0.22966416341991858
5182,2020-03-02,5.3429999351501465,5.486000061035156,5.243000030517578,5.480000019073486,27642494.0,-0.003171678720297,2.2617417017626953,0.5480003356933594,27.014995593429234,42.88309185156384,0.73544063528779,0.80310586708862,0.8713698928811864,1.2759198611674867,13.436377443842161,0.24300003051757812,-0.019131145209220435,-0.7498001098632816,-1.4093867895254144,-0.0902134302011488,-1.0795934496943476,-0.42000677003221565,0.8779751151243218,12.547040558084992,-38.016385997070145,0.32979333983106623,3,0.563500165939331,0.563500165939331,0.9022500514984131,1.1520001888275146,-0.94700002670288,0,-0.22552871763645121,1.5503932991291127,5.360000133514403,1.4883770574063857,5.703999996185303,1.8749837019486744,5.8429999351501465,-0.22552871763645121
5183,2020-03-03,5.2829999923706055,5.447000026702881,5.261000156402588,5.400000095367432,42605257.0,-0.011229635693015383,-1.3105606250425748,0.8540148271901431,19.18774873283077,36.85597964886466,0.6702821462796589,0.8355337364440825,0.9102752626996207,1.3214440118230506,14.999786365218082,0.18599987030029297,-0.06462907684795738,-0.765100049972534,-1.515571336747394,-0.014628763197674033,-1.1403356933599644,-0.3898644065851036,0.8010585551378986,6.230521728021676,-36.506485457135575,0.37523564338743004,3,0.5264999866485596,0.6235001087188721,0.9522500038146973,1.2120001316070557,-0.9149999618530273,1,-0.21001323735334532,2.2617417017626953,5.3429999351501465,1.5503932991291127,5.360000133514403,1.4883770574063857,5.703999996185303,-0.21001323735334532
5184,2020-03-04,5.386000156402588,5.392000198364258,5.256999969482422,5.301000118255615,27979874.0,0.019496529278956842,1.783506370929684,-0.7264954129935973,25.146537997021028,33.101833662274856,0.4317785386414368,0.7079500479597094,0.7894892678575509,1.2052822599428108,16.651950698584084,0.13500022888183594,-0.1176620345902526,-0.6234498977661129,-1.4275754467098007,0.1806756511775749,-1.0255126722379568,-0.22138712329426902,0.5803101987271866,24.033643077243642,-17.875148961285266,0.402062774471844,3,0.3644998073577881,0.5204999446868896,0.8377498388290405,1.1089999675750732,-1.0620002746582031,2,-0.25362052280155367,-1.3105606250425748,5.2829999923706055,2.2617417017626953,5.3429999351501465,1.5503932991291127,5.360000133514403,-0.25362052280155367
5185,2020-03-05,5.196000099182129,5.4099998474121085,5.1599998474121085,5.401000022888184,24766695.0,-0.035276652748440274,1.2421567621198304,-2.4117627259365637,22.092401068945904,30.00098933660218,0.5031909682418458,0.8613030878170145,0.9604829584837091,1.3799721467902684,18.85134785733436,0.25,-0.20760122848218288,-0.7621499538421634,-1.636982210035013,0.11268230235068621,-1.1995660819385883,-0.3247338257457386,0.6690468105019383,7.929570941081382,-31.486709565774277,0.4374161280964249,3,0.43699979782104403,0.6689999103546143,1.032999873161316,1.2990000247955322,-0.8740000724792472,3,-0.21689767328065612,1.783506370929684,5.386000156402588,-1.3105606250425748,5.2829999923706055,2.2617417017626953,5.3429999351501465,-0.21689767328065612
5186,2020-03-06,5.0929999351501465,5.163000106811523,5.0229997634887695,5.099999904632568,25588994.0,-0.01982297191414506,1.105262403109113,0.034146205305222416,15.135143355262684,26.93487041426825,0.4992612962076217,0.9231895791633917,1.0428880149100506,1.4663169802812002,21.299240316244713,0.17300033569335938,-0.3140748847380852,-0.8090001106262203,-1.755380042896678,0.13737982164423723,-1.2821900767614487,-0.335810144490992,0.6592394445704075,15.118817856561709,-16.3175813276318,0.4731899661352288,3,0.43849992752075195,0.7035000324249268,1.1152499914169312,1.4020001888275146,-0.9579997062683097,4,-0.20577260400560093,1.2421567621198304,5.196000099182129,1.783506370929684,5.386000156402588,-1.3105606250425748,5.2829999923706055,-0.20577260400560093
5187,2020-03-09,4.593500137329102,4.9155001640319815,4.593500137329102,4.7785000801086435,48903877.0,-0.09807575185180506,-2.4810824464588936,26.42867847411457,5.99591065828001,23.384599638250123,0.8702545762875937,1.3681190879613387,1.515499376160606,1.9465987421939275,23.887870197178746,0.4994997978210449,-0.41239163901342035,-1.229324913024902,-2.3310402788234814,-0.12760954722632256,-1.7801825959241917,-0.6784672301256123,1.0274761114697313,0.0,-21.857870906920322,0.5508576828992895,3,0.6457500457763672,0.9882500171661377,1.6114997863769531,1.9014999866485596,-0.49650001525878906,0,-0.05954064601960618,1.105262403109113,5.0929999351501465,1.2421567621198304,5.196000099182129,1.783506370929684,5.386000156402588,-0.05954064601960618
5188,2020-03-10,4.410999774932861,4.811500072479248,4.400000095367432,4.671000003814697,35555813.0,-0.039730131041719186,-1.918443817678848,1.4054070772966092,5.178952432140065,19.963001079535662,0.9291045899886914,1.488393502345092,1.6714666106720504,2.108289424020076,26.773093421695926,0.4114999771118164,-0.5008946993242294,-1.3238752603530886,-2.5790502790611587,-0.06870024164501842,-1.951462769707124,-0.696287750999053,1.0044812515720256,1.0890774520648716,-11.404869345727446,0.6275875093540351,3,0.7080001831054688,1.074000358581543,1.788500189781189,2.0840003490448,-0.3019995689392099,1,-0.003400559340500764,-2.4810824464588936,4.593500137329102,1.105262403109113,5.0929999351501465,1.2421567621198304,5.196000099182129,-0.003400559340500764
5189,2020-03-11,4.419000148773193,4.638999938964844,4.369999885559082,4.477499961853027,35210318.0,0.001813732543310742,-2.4376929053487912,0.22499908300627225,6.141606495713276,17.00658906499609,0.7798801790306245,1.4017538316933056,1.6394771429424573,2.0788515755857677,29.043554174321777,0.2690000534057617,-0.5794707689809453,-1.2203248977661136,-2.5719876268906177,0.1313378313583904,-1.8961562623283656,-0.5444935332038616,0.7933846915042029,4.711563943406767,-4.601511811299024,0.6758313645622521,3,0.5729997158050537,1.0509998798370361,1.7622498273849487,2.0759999752044678,-0.3359999656677246,2,-0.011541099013036682,-1.918443817678848,4.410999774932861,-2.4810824464588936,4.593500137329102,1.105262403109113,5.0929999351501465,-0.011541099013036682
5190,2020-03-12,3.80049991607666,4.237500190734863,3.7829999923706055,4.164500236511231,67384182.0,-0.13996384065934953,-1.278195524664058,6.2222475811644795,5.0943206246665795,14.554179662032173,1.2292414946437038,1.927414160987464,2.2229216849007702,2.671285828672758,31.66613625003105,0.6360001564025879,-0.6602932344621992,-1.7171501159667972,-3.2670061884215764,-0.16729404351201804,-2.4920781521941873,-0.9422220797394072,1.2434079332570729,1.2681103083201166,-8.169687670344034,0.7749280362273896,3,0.8340001106262207,1.376000165939331,2.3722500801086426,2.694500207901001,0.11549997329711914,3,0.1377450275563077,-2.4376929053487912,4.419000148773193,-1.918443817678848,4.410999774932861,-2.4810824464588936,4.593500137329102,0.1377450275563077
5191,2020-03-13,3.883500099182129,4.2800002098083505,3.723999977111816,4.0,39057496.0,0.021839280341611422,-1.553387130328148,0.32005439082796594,8.42024685196668,12.488096468536334,1.0222776273825263,1.7478825195652279,2.104946314738662,2.561319977848706,34.448474674951015,0.5560002326965345,-0.7489404712096501,-1.5159749269485472,-3.1873401700313755,0.15539031613428111,-2.3516575484899613,-0.680292305407133,0.9082261787589783,13.386495765694745,3.3766417808660503,0.8356826215414142,3,0.7019999027252197,1.2634999752044678,2.289249897003174,2.6115000247955322,0.12849998474121094,4,0.11291358731086465,-1.278195524664058,3.80049991607666,-2.4376929053487912,4.419000148773193,-1.918443817678848,4.410999774932861,0.11291358731086465
5192,2020-03-16,3.681999921798706,3.878999948501587,3.532999992370605,3.871999979019165,56215290.0,-0.05188622949330146,2.3921564960883033,1.6309031671837524,8.33011219402232,11.281692408668727,1.0766034789713856,1.8305063395542724,2.268150842759556,2.7352073658953797,36.66886982259106,0.3505001068115239,-0.8353284417694402,-1.5824251055717466,-3.3527401506267474,0.1878899394832545,-2.4675826280992474,-0.6972675830442459,0.8961810959765426,11.654276112007711,0.6324507963616757,0.8851575225275006,3,0.7894999980926505,1.3695001602172852,2.5010000467300415,2.813000202178955,0.3560001850128165,0,0.12303104744821236,-1.553387130328148,3.883500099182129,-1.278195524664058,3.80049991607666,-2.4376929053487912,4.419000148773193,0.12303104744821236
5193,2020-03-17,4.337500095367432,4.413000106811523,3.652499914169312,3.888000011444092,31490666.0,0.1780282964396438,1.532889450029379,-2.3657892029041885,26.5096103210454,11.43314488911588,0.30494829946828794,1.056411628236365,1.5842772471096662,2.055865286742865,37.195098085720076,0.7605001926422115,-0.8701844645883874,-0.8172499299049374,-2.5279578875554414,0.8934580277455666,-1.6726039087301894,0.038104048920314604,-0.8045001029968266,72.73961499493416,60.38281190283163,0.8553539788252521,3,0.1339998245239249,0.7139999866485596,1.8487498760223389,2.1575000286102295,-0.36450004577636674,1,-0.055446678503587754,2.3921564960883033,3.681999921798706,-1.553387130328148,3.883500099182129,-1.278195524664058,3.80049991607666,-0.055446678503587754
5194,2020-03-18,4.3464999198913565,4.8344998359680185,4.050000190734863,4.295000076293944,37691001.0,0.002074887452691243,-1.897507676511341,0.11457137704605005,27.923249184941525,12.081016902004283,0.14861741599837508,0.9219219080783114,1.5492605274020272,2.023488493772523,36.98869024618544,0.7844996452331552,-0.9093791445702664,-0.6985751032829297,-2.313945803909256,0.9167955973433966,-1.5062604535960924,0.10911024703023298,-0.8134999275207515,62.504804093728914,48.10814855103075,0.8076853503131631,3,0.0015001296997079194,0.7050001621246347,1.832750082015992,2.1485002040863046,-0.32049989700317294,2,-0.05464160089151493,1.532889450029379,4.337500095367432,2.3921564960883033,3.681999921798706,-1.553387130328148,3.883500099182129,-0.05464160089151493
5195,2020-03-19,4.652999877929688,4.789999961853027,4.389999866485597,4.448500156402588,43424708.0,0.07051649918033198,-1.488334186151721,3.970880438506355,38.360225867138226,14.66158162554601,-0.2715652744112207,0.5127846109223455,1.21912404527263,1.6982222131444322,39.34310148074799,0.4435000419616708,-0.9290356365212968,-0.3102251410484307,-1.822605852651363,1.2021555705545022,-1.0664154968498973,0.44596521475303597,-1.067939891815187,86.05455398775503,68.05974276533856,0.7561903558014664,3,-0.42874979972839533,0.3985002040863028,1.5420000553131095,1.8420002460479727,-0.5980000495910653,3,-0.12250154949022607,-1.897507676511341,4.3464999198913565,1.532889450029379,4.337500095367432,2.3921564960883033,3.681999921798706,-0.12250154949022607
5196,2020-03-20,4.391499996185304,4.849999904632568,4.300000190734863,4.838500022888184,41238851.0,-0.05620027694063401,1.3404253592259407,-2.1858221779712452,35.50206362950895,17.94004306679367,-0.13414444858839847,0.6734665586060418,1.4535259040706725,1.9400909022862782,42.2258110463488,0.5499997138977051,-0.9817970832633041,-0.48580001592636,-1.916939968787191,0.945339936934471,-1.201369992356776,0.22976996050405596,-0.7564624160766615,65.18603348577408,44.58116147232933,0.7155699764304156,3,-0.2000000476837167,0.6600000858306876,1.8034999370574942,2.1035001277923575,-0.21150016784668058,4,-0.10827737839566653,-1.488334186151721,4.652999877929688,-1.897507676511341,4.3464999198913565,1.532889450029379,4.337500095367432,-0.10827737839566653
5197,2020-03-23,4.2199997901916495,4.389999866485597,4.168000221252441,4.261000156402588,21544533.0,-0.039052762414352404,-2.0620745447011823,0.09172340886277229,34.33540061048619,21.17964841994324,-0.023687970776487433,0.7431121887754895,1.5980200396063973,2.0906356150562253,44.66173964663896,0.22349977493286222,-1.0197570750946543,-0.5684502005577095,-1.9256296238440633,0.7887292227286444,-1.2470399122008864,0.11013951108546749,-0.512064470611572,47.39038668407826,23.935884440328465,0.6785897116431768,3,-0.02849984169006259,0.8315002918243417,1.9850001335144052,2.2170002460479745,-0.039999961853026456,0,-0.049289032371933716,1.3404253592259407,4.391499996185304,-1.488334186151721,4.652999877929688,-1.897507676511341,4.3464999198913565,-0.049289032371933716
5198,2020-03-24,4.513000011444092,4.513000011444092,4.260000228881837,4.375999927520752,22075839.0,0.0694313355023024,2.6934252201454747,-3.3414356159284724,37.81747485626688,24.69918934889364,-0.3360356129636237,0.36568697707792275,1.2818610093770335,1.777548218918481,46.24646025240726,0.2930002212524423,-1.034621162646319,-0.20994998216629046,-1.4805876181902144,1.0606876538576335,-0.8452688001782525,0.42536883584567153,-0.7365408167608649,57.87499828636585,33.06885208858418,0.635318818011962,3,-0.3215000629425049,0.5385000705718994,1.7082499265670776,1.9240000247955322,-0.21400022506713867,1,-0.1052514742805366,-2.0620745447011823,4.2199997901916495,1.3404253592259407,4.391499996185304,-1.488334186151721,4.652999877929688,-0.1052514742805366
5199,2020-03-25,4.449999809265137,4.639999866485597,4.300000190734863,4.639500141143799,21435687.0,-0.01395971682233521,2.5695544758915125,-1.383213253976541,39.20717722342115,28.489506748755254,-0.2996914295288553,0.33621410926793605,1.3214277436926043,1.8195875974646256,47.26911348120693,0.3399996757507333,-0.9760899298206764,-0.20330017805099487,-1.3633308014160654,0.9567304453140757,-0.7833154897335302,0.3767151336315404,-0.6091281719849495,41.34893239466753,13.812832776725145,0.5800153116825352,3,-0.2584998607635498,0.6015002727508545,1.851250171661377,1.9870002269744873,-0.06999969482421875,2,-0.10719096182452248,2.6934252201454747,4.513000011444092,-2.0620745447011823,4.2199997901916495,1.3404253592259407,4.391499996185304,-0.10719096182452248
5200,2020-03-26,4.276500225067139,4.36899995803833,4.170000076293944,4.349999904632568,34898707.0,-0.03898867227741509,2.5695114441137386,0.38786042661124126,38.42337392363496,31.823187534496178,-0.05763102382683005,0.41875541011786144,1.4669636521813736,1.9719744655537843,48.12164777140527,0.2799997329711923,-0.8950022701666338,-0.30542477369308507,-1.3645264035567077,0.7536768561705376,-0.8349755886248964,0.22412604123872626,-0.3750808917458084,15.909098854261858,-12.652519881761608,0.5295508149318112,3,-0.08500027656555176,0.67799973487854,2.0437498092651367,2.1604998111724854,0.004499912261963779,3,-0.05857598246122442,2.5695544758915125,4.449999809265137,2.6934252201454747,4.513000011444092,-2.0620745447011823,4.2199997901916495,-0.05857598246122442
5201,2020-03-27,4.129000186920166,4.235000133514403,4.0465002059936515,4.235000133514403,37800448.0,-0.03449082903875145,2.5566041979685523,1.4421824315557166,42.68389127787194,35.640274099368355,0.14343963966276796,0.4946651778211244,1.5825975986688023,2.0992217712264765,47.95004313866752,0.23000001907348722,-0.8326444498486083,-0.3913748145103453,-1.4020576657743673,0.6193080367536767,-0.8967162401423563,0.11396661112166573,-0.17066601932016123,13.900594460008833,-17.519001950578446,0.5053414256320109,3,0.12224972248077393,0.7664997577667236,2.1869999170303345,2.2939999103546143,0.15499973297119052,4,-0.01792210104905323,2.5695114441137386,4.276500225067139,2.5695544758915125,4.449999809265137,2.6934252201454747,4.513000011444092,-0.01792210104905323
5202,2020-03-30,4.138000011444092,4.172500133514403,4.0,4.079999923706056,17716315.0,0.002179661931824395,1.7165304367742102,-0.5471709147180773,45.451521437407,37.7449308900752,0.2301259766623378,0.4118782849922571,1.5357955245325474,2.0679158480007462,47.685969502264776,0.1725001335144034,-0.6921097720667833,-0.3221249938011166,-1.2679108584404108,0.6236608708381777,-0.7950179261207637,0.15076793851853054,0.7119998931884766,21.562506286428658,-13.128024298586901,0.472892932319647,3,0.2869999408721924,0.6814999580383292,2.1742501258850098,2.2809998989105225,0.07700014114379972,0,0.010149786558331542,2.5566041979685523,4.129000186920166,2.5695114441137386,4.276500225067139,2.5695544758915125,4.449999809265137,0.010149786558331542
5203,2020-03-31,4.173500061035156,4.197999954223634,4.051000118255615,4.166999816894531,18764725.0,0.008579035643519806,4.297288473434463,0.11207300530275174,45.94683766567274,39.74755183237867,0.18876692383268256,0.30461308404843734,1.4616427739976299,2.01021741039,47.371858067567906,0.14699983596801847,-0.5611617353986222,-0.23114994764327967,-1.1008029810143878,0.6385030857278284,-0.6659764643288337,0.20367656904227438,0.6594998455047607,27.109390192202632,-10.903459667867168,0.4348265166855541,3,0.25149989128112793,0.6129999160766602,2.0915000438690186,2.235499858856201,0.021500110626220703,1,0.0015573900104015603,1.7165304367742102,4.138000011444092,2.5566041979685523,4.129000186920166,2.5695114441137386,4.276500225067139,0.0015573900104015603
5204,2020-04-01,4.019999980926514,4.162000179290772,4.001999855041504,4.070000171661377,19143007.0,-0.03677969997934294,-2.7209186276032056,-7.692048122065728,54.28125668474065,41.51655525655672,0.3252901902139165,0.3694717109170025,1.5760049852029798,2.1396187500918202,47.06930186871515,0.17150020599365234,-0.40844060641972124,-0.31635001897811854,-1.0680523116846947,0.43535227372845764,-0.6922011653314071,0.05950112737516955,0.7963399274826051,5.420049647928731,-35.702385152253164,0.3758511463532882,4,0.4049999713897705,0.689000129699707,2.1680002212524414,2.312000036239624,0.2989997863769531,2,0.0694029370085063,4.297288473434463,4.173500061035156,1.7165304367742102,4.138000011444092,2.5566041979685523,4.129000186920166,0.0694029370085063
5205,2020-04-02,4.068999767303467,4.0939998626708975,3.871999979019165,4.050000190734863,19961604.0,0.012189001644139275,5.4348009370919765,-0.3799900818249442,53.666725984618296,43.53485107379109,0.20644847738715377,0.244232731526683,1.4903699981711123,2.0673588599847577,46.5647425940661,0.2219998836517325,-0.3369913034115646,-0.21100021600723284,-0.8522143548617755,0.4302139228473094,-0.5316072854345038,0.10960685342003806,0.7310133429374694,54.26989103027665,9.240867410414047,0.32060706942727113,4,0.18700015544891357,0.6165001392364502,2.066500425338746,2.2105002403259277,0.1120004653930664,3,0.07643164534844682,-2.7209186276032056,4.019999980926514,4.297288473434463,4.173500061035156,1.7165304367742102,4.138000011444092,0.07643164534844682
5206,2020-04-03,4.045000076293944,4.078000068664552,3.9800000190734863,4.054999828338623,21188893.0,-0.005898179499141842,2.4999872276291133,-0.5263144685657388,57.71684158977781,46.132788960379045,0.1968267010133724,0.19572836348998646,1.4787635026751813,2.0701178228957717,45.661482404979395,0.09800004959106534,-0.2740099020398903,-0.18259991407394516,-0.7042026699124699,0.3390028417645796,-0.443401291993208,0.07820146384531723,0.7178925086981209,53.067518537776856,3.6591451750559187,0.2608013779192625,4,0.21099984645843595,0.5284998416900644,2.052000045776368,2.1959998607635507,0.19199991226196378,4,0.058343648104793866,5.4348009370919765,4.068999767303467,-2.7209186276032056,4.019999980926514,4.297288473434463,4.173500061035156,0.058343648104793866
5207,2020-04-06,4.320000171661377,4.329999923706056,4.122000217437743,4.1599998474121085,18680205.0,0.06798518916701468,1.3111100514719682,-16.0004291640824,49.55617731042967,47.4370892330638,-0.06984113414712478,-0.10626026507249087,1.1730687123941506,1.7756277121461128,43.46045210739163,0.28499984741211115,-0.2678929725873047,0.10607517957687396,-0.38879207113162817,0.6009424302853756,-0.1413584457773771,0.353508804931125,0.40725670909177225,97.81664776149374,49.2379107790117,0.24743362535425087,4,-0.06400024890899658,0.1894998550415039,1.6074998378753662,1.6644997596740723,-0.125,0,-0.00833339128229138,2.4999872276291133,4.045000076293944,5.4348009370919765,4.068999767303467,-2.7209186276032056,4.019999980926514,-0.00833339128229138
5208,2020-04-07,4.3959999084472665,4.510000228881836,4.320000171661377,4.448999881744385,19007949.0,0.017592530964335884,1.1714209420631438,-0.3312491618113741,51.214128138594205,48.771194890305246,-0.18347727003547654,-0.19335477223721398,1.0593065304459142,1.6791525631627033,40.61115393829271,0.19000005722045898,-0.22581501263375792,0.18282490968704312,-0.31082873737994543,0.6764785567540321,-0.06400191384645115,0.4296517332205374,0.29704669623652347,82.13161821502297,33.85563217885452,0.24682682353349444,4,-0.20499980449676602,0.09400010108947665,1.510500192642211,1.5410001277923575,-0.08999967575073331,1,-0.0411737396790135,1.3111100514719682,4.320000171661377,2.4999872276291133,4.045000076293944,5.4348009370919765,4.068999767303467,-0.0411737396790135
5209,2020-04-08,4.368000030517578,4.38700008392334,4.244999885559082,4.320000171661377,9951979.0,-0.006369399115747076,2.3023315128496575,-0.9056581705638529,41.903410091504,49.15786557562403,-0.188114539138299,-0.17852465133840312,1.0506644467962172,1.687312266526006,37.64132080915975,0.15100002288818448,-0.1626230234955912,0.1573750376701355,-0.33231291516573247,0.6470629905060035,-0.08746893874779893,0.4022190140880695,0.29220470913962693,77.7429243335213,32.83101963798384,0.24484397641793407,4,-0.17699992656707764,0.10349988937377841,1.4900000095367432,1.5490000247955322,-0.46799993515014604,2,-0.039606194516372706,1.1714209420631438,4.3959999084472665,1.3111100514719682,4.320000171661377,2.4999872276291133,4.045000076293944,-0.039606194516372706
5210,2020-04-09,4.323999881744385,4.420000076293945,4.23199987411499,4.412000179290772,14646855.0,-0.010073294062678761,2.615385320764406,-1.8333449231594714,47.81198915809542,49.727654228982196,-0.15272908696611687,-0.09833604208561475,1.0580776217443448,1.7105040108488598,33.809735751618966,0.18800020217895508,-0.1329476060607373,0.08719989061355626,-0.36469007249649454,0.5390898537236075,-0.13874509094146958,0.3131448721685821,0.30467666748729894,64.90560877236074,21.626387184815805,0.22594498155502557,4,-0.13299977779388428,0.14750003814697177,1.504500150680542,1.5825002193450928,-0.3090000152587882,3,-0.001156363223326684,2.3023315128496575,4.368000030517578,1.1714209420631438,4.3959999084472665,1.3111100514719682,4.320000171661377,-0.001156363223326684
5211,2020-04-14,4.322000026702882,4.4780001640319815,4.250999927520752,4.4780001640319815,30889066.0,-0.00046250117858381845,1.9102568805096258,1.7727228393388945,53.71450461000746,50.64576347038225,-0.13463103724903824,-0.06514025780283372,1.0243248071590783,1.6918238636152418,29.641202292141934,0.22700023651122958,-0.10689584919050432,0.06327503919601529,-0.3579501617786658,0.48450024017069593,-0.1473375612913248,0.2738876396833554,0.27640945972030107,51.54634107374419,8.424165944921015,0.21061260048734035,4,-0.13099992275238126,0.026000022888182706,1.4269999265670767,1.5429999828338614,-0.21000003814697354,1,-0.03262373742137914,2.615385320764406,4.323999881744385,2.3023315128496575,4.368000030517578,1.1714209420631438,4.3959999084472665,-0.03262373742137914
5212,2020-04-15,4.135000228881837,4.3379998207092285,4.105000019073486,4.310999870300293,15889546.0,-0.04326695896938737,1.0260892640936758,1.1282018364327793,35.082867002196835,49.43865561888492,0.05799755490218139,0.16605078599192336,1.1726296031823784,1.857373232777948,25.24789892307232,0.2329998016357422,-0.06775437526302586,-0.1463747739791863,-0.4757222093935347,0.1829726614351621,-0.3110484916863605,0.018298943727987904,0.43435287724518545,7.407455374540896,-32.45033663652823,0.16467371770717423,4,0.05599987506866366,0.08924984931945623,1.528999686241149,1.6614997386932364,-0.035000324249268466,2,0.02466741330789568,1.9102568805096258,4.322000026702882,2.615385320764406,4.323999881744385,2.3023315128496575,4.368000030517578,0.02466741330789568
5213,2020-04-16,4.0970001220703125,4.199999809265137,4.059999942779541,4.190000057220459,14319756.0,-0.009189868127722045,1.4778860395734608,0.5284097990235682,35.78904732287519,47.383965689788766,0.09387714893281718,0.19511295953927288,1.168535398636581,1.8720151953712065,23.394172244120963,0.1399998664855957,-0.03917518177037316,-0.17234988212585467,-0.5105131225466621,0.16581335829495236,-0.34143150233625796,-0.003268261915451376,0.44445885897239545,8.851712848359037,-29.54442245175065,0.16908162021040352,4,0.09399998188018799,0.09449982643127441,1.3135000467300415,1.4847500324249268,0.12799978256225586,3,0.023919952812093914,1.0260892640936758,4.135000228881837,1.9102568805096258,4.322000026702882,2.615385320764406,4.323999881744385,0.023919952812093914
5214,2020-04-17,4.1090002059936515,4.230000019073486,4.066999912261963,4.190000057220459,28002730.0,0.0029289928156690515,1.024848877950249,0.8709667495577812,42.24895199453124,46.11532413533464,0.10709118238525406,0.17329249231703336,1.1142928385050608,1.8365854142010543,22.996127620929084,0.16300010681152344,-0.021741525847975396,-0.14847481250763028,-0.4918705284338589,0.1949209034185979,-0.32017267047074416,0.023223045455483593,0.40568041496811436,11.722544803276069,-28.29868920182272,0.17169785796311413,4,0.13599991798400968,0.08249974250793546,1.1929998397827157,1.3759999275207528,-0.04800033569335849,4,0.04794354266897449,1.4778860395734608,4.0970001220703125,1.0260892640936758,4.135000228881837,1.9102568805096258,4.322000026702882,0.04794354266897449
5215,2020-04-20,4.083000183105469,4.197999954223634,4.002999782562257,4.197999954223634,13008701.0,-0.006327578871925477,2.3913140828951427,1.419752868386811,47.60166609734548,44.9914157472866,0.15118470072296475,0.1627440251822705,1.0948463187496333,1.8400919567176528,22.648246152953718,0.19500017166137695,-0.008683647635664649,-0.1459748506546017,-0.4425800304755656,0.1506303291663622,-0.2942774405650841,0.002327739255880701,0.4059732121785933,16.842176062191438,-25.389151847038807,0.14830258991048206,4,0.17349982261657715,0.10849976539611816,1.1479997634887695,1.3869998455047607,0.07399988174438477,0,-0.04482000478355341,1.024848877950249,4.1090002059936515,1.4778860395734608,4.0970001220703125,1.0260892640936758,4.135000228881837,-0.04482000478355341
5216,2020-04-21,3.9159998893737793,4.037000179290772,3.9159998893737793,4.0229997634887695,20278394.0,-0.04090136817105694,-1.2616903228681733,0.9304355397807302,40.0626590702825,43.936580387270254,0.33297818127628,0.30809048653076054,1.2137159314534047,1.981786633920402,22.18674160446687,0.16700029373168945,-0.01661088543702327,-0.2892001390457155,-0.6064626288492079,0.028062350757776855,-0.44783138394746125,-0.13056889414396977,0.5482945692596868,0.0,-42.99326131304387,0.15863124490174615,4,0.2970001697540283,0.2755000591278076,0.9895001649856567,1.260500192642212,0.4219999313354492,1,0.02528089374579845,2.3913140828951427,4.083000183105469,1.024848877950249,4.1090002059936515,1.4778860395734608,4.0970001220703125,0.02528089374579845
5217,2020-04-22,4.01200008392334,4.059999942779541,3.9370000362396236,3.9600000381469727,16076570.0,0.024514861404889343,-1.5102009040438553,-0.48598230798368947,43.142250169677126,43.03970505739058,0.21086870539199598,0.20628482639485668,1.0709655161749705,1.8595207469847344,21.38999085136365,0.14400005340576172,-0.023583737161063212,-0.1827999591827396,-0.5114519290093851,0.14585201064390585,-0.3471259440960619,-0.018473974269417326,0.4286025955255539,30.573297737606037,-13.83311246491235,0.1643259849133227,4,0.18499994277954102,0.17949986457824707,0.8542499542236328,1.1349999904632568,0.2290000915527335,2,0.02492520003508525,-1.2616903228681733,3.9159998893737793,2.3913140828951427,4.083000183105469,1.024848877950249,4.1090002059936515,0.02492520003508525
5218,2020-04-23,4.0380001068115225,4.057000160217285,3.961999893188477,4.019999980926514,9005602.0,0.006480563894394775,2.3928525812961245,0.34615596229320084,50.857149085221685,44.03456494558143,0.14387608544549746,0.15059551746048516,0.9977791712815192,1.8056067166946477,21.010174351949328,0.09500026702880815,-0.0389430125620569,-0.13304994106292778,-0.43221063076123656,0.166110748635381,-0.2826302859120826,0.016530403786227055,0.3798584646201819,38.8535563836925,-10.051267875993453,0.1495803448491545,4,0.1589999198913583,0.2132498025894174,0.7234998941421518,1.0134999752044687,0.3619999885559091,3,0.015354085235525616,-1.5102009040438553,4.01200008392334,-1.2616903228681733,3.9159998893737793,2.3913140828951427,4.083000183105469,0.015354085235525616
5219,2020-04-24,3.973000049591065,4.119999885559082,3.9470000267028813,3.986999988555908,12104620.0,-0.01609709150596894,-4.242421177354622,-0.7777689475218024,45.497198917141276,43.77736602991986,0.1642227971423904,0.18764850868797067,1.0087066579546469,1.844522283228542,20.956662637125063,0.17299985885620073,-0.05383234690142302,-0.17420001029968235,-0.4552303348078035,0.10683031420843836,-0.31471517255374293,-0.033684848045621774,0.42302417814413795,20.21281812386613,-26.856158213814368,0.14051516225406044,4,0.22399997711181596,0.3879998922348018,0.7884999513626094,1.0785000324249263,0.48699998855590776,4,0.06342810266701138,2.3928525812961245,4.0380001068115225,-1.5102009040438553,4.01200008392334,-1.2616903228681733,3.9159998893737793,0.06342810266701138
5220,2020-04-27,4.026000022888184,4.078999996185304,4.011000156402588,4.076000213623047,7916844.0,0.01334003841821585,1.428576294277884,3.571457765667688,49.13241786427524,43.26824528039406,0.07208685876537224,0.12112984383447056,0.9042299504867213,1.7667426012908773,20.597795345940227,0.10599994659423873,-0.0797096875001575,-0.10867502689361608,-0.387763431801889,0.1704133780146564,-0.2482192293477521,0.03086917556052038,0.3490632348983773,53.9216350839958,7.297013505177972,0.1395442024541363,4,0.10099983215332031,0.3349999189376831,0.6737500429153442,1.0255000591278076,0.6319999694824219,0,0.008693454350007901,-4.242421177354622,3.973000049591065,2.3928525812961245,4.0380001068115225,-1.5102009040438553,4.01200008392334,0.008693454350007901
5221,2020-04-28,4.054999828338623,4.10699987411499,4.0,4.011000156402588,10589274.0,0.007203130970087734,-2.2424211773545646,-0.8799900818249442,34.39338336472929,43.19163598734211,0.001374684399077175,0.09096572289993698,0.8226099590491858,1.7108682915758475,19.891301902135737,0.10699987411499023,-0.08454981146926333,-0.07597520351409948,-0.35733327786913804,0.20538287084093954,-0.21665424069161876,0.06470383366341981,0.29994089829724224,64.4808138027535,23.326524330412752,0.14067903717751945,4,0.018000125885009766,0.30600011348724365,0.5828752517700195,0.9965002536773682,0.5880002975463867,1,0.025154190093522377,1.428576294277884,4.026000022888184,-4.242421177354622,3.973000049591065,2.3928525812961245,4.0380001068115225,0.025154190093522377
5222,2020-04-29,4.179999828338623,4.179999828338623,4.041999816894531,4.050000190734863,11652240.0,0.03082614187217203,1.1230830175806683,2.954559247458656,37.9732727003365,43.43432769594892,-0.13027014168779782,-0.03238691836127039,0.6409730227983861,1.5603739169648811,18.908948188100688,0.1380000114440918,-0.0984723246528354,0.04692480564117396,-0.2352797187822313,0.32912933006457923,-0.09417745657052912,0.1880270678528766,0.15562326839257423,100.0,61.384092313245134,0.1411022622117027,4,-0.10699987411499023,0.07600009441375732,0.441500186920166,0.8715002536773682,0.6860003471374512,2,0.03779904278929225,-2.2424211773545646,4.054999828338623,1.428576294277884,4.026000022888184,-4.242421177354622,3.973000049591065,0.03779904278929225
5223,2020-04-30,4.179999828338623,4.236999988555908,4.131999969482422,4.179999828338623,24181618.0,0.0,-1.1875068297189633,0.0,39.195395180000425,43.0950436054455,-0.1310386008408564,-0.033597569712691566,0.5783971355427306,1.5332954421599272,17.873265441550146,0.10500001907348633,-0.12492669654085464,0.046599817276001154,-0.23581561428949538,0.32901524884149813,-0.09460789850674711,0.18780753305874942,0.13707834368409255,80.34476975339291,44.74993961788788,0.1412077157827484,4,-0.1034998893737793,0.07600009441375732,0.441500186920166,0.8715002536773682,0.7740001678466797,3,0.014593385081954846,1.1230830175806683,4.179999828338623,-2.2424211773545646,4.054999828338623,1.428576294277884,4.026000022888184,0.014593385081954846
5224,2020-05-04,4.298999786376953,4.380000114440918,4.190000057220459,4.25,28341550.0,0.028468890651994982,-1.2485257520780548,100.0,48.677243871634445,43.21455224703316,-0.24613672100548367,-0.13768292845355656,0.396623765286229,1.389342565146202,16.607301710039064,0.20000028610229492,-0.10563894272287211,0.15164978504180926,-0.13471561830529488,0.4380151883889134,0.008467083368257633,0.2948324867153609,-0.4269998073577881,78.6841306131873,44.8637844855422,0.143182701673552,5,-0.1509997844696045,-0.042999863624572754,0.32250022888183594,0.7525002956390381,0.5610003471374503,0,0.023493908818171372,-1.1875068297189633,4.179999828338623,1.1230830175806683,4.179999828338623,-2.2424211773545646,4.054999828338623,0.023493908818171372
5225,2020-05-05,4.380000114440918,4.427999973297119,4.296000003814696,4.400000095367432,31418542.0,0.01884166831565004,2.4736954380329377,-0.40816465550797976,52.832033751108824,44.633371656013864,-0.31355030054715183,-0.2046834882457791,0.26055648439211154,1.283894414788227,15.045768000103305,0.13199996948242276,-0.08192675318773546,0.21710009574890154,-0.08471047233068418,0.5189106638284868,0.06619481170910912,0.36800537978869396,-0.49784013271331773,88.78507900679716,54.84379184745265,0.15090528403979264,5,-0.1975001096725464,-0.18900001049041748,0.2414999008178711,0.6714999675750732,0.4200000762939453,1,0.018264822286715,-1.2485257520780548,4.298999786376953,-1.1875068297189633,4.179999828338623,1.1230830175806683,4.179999828338623,0.018264822286715
5226,2020-05-06,4.2810001373291025,4.3979997634887695,4.2810001373291025,4.380000114440918,11746731.0,-0.022602733909848793,-1.363629357762839,4.950003576282053,57.79913354281549,46.26191425302924,-0.17581947293530487,-0.09180324239649096,0.30800657927655184,1.3573352797611955,13.37260575339747,0.11699962615966708,-0.07188374457045299,0.10630011558532804,-0.19455415248814845,0.4071543836588041,-0.04412701845140976,0.25672724962206583,-0.37700655593872145,61.917156371641525,23.602511051522256,0.15042713403673805,5,-0.09350013732910245,-0.09000003337860196,0.29199981689453036,0.7704999446868888,0.21099996566772372,2,0.08806349987101658,2.4736954380329377,4.380000114440918,-1.2485257520780548,4.298999786376953,-1.1875068297189633,4.179999828338623,0.08806349987101658
5227,2020-05-07,4.2839999198913565,4.46999979019165,4.175000190734863,4.449999809265137,18649388.0,0.0007007200341100361,1.8640758495693417,1.6767669469892061,60.37734151524056,47.319713411920226,-0.1521821191748005,-0.10291485789921762,0.2560718077005024,1.329620118663466,12.589924556996863,0.2949995994567871,-0.06664269561572134,0.11109991073608327,-0.18650727073437512,0.40870709220654167,-0.03770367999914637,0.2599035014713129,-0.35904608282470596,44.97042338365493,2.807924787883991,0.1488035907352292,5,-0.07550001144409091,-0.09299981594085605,0.28937500715255826,0.7675001621246347,0.2579998970031747,3,0.08380023639280498,-1.363629357762839,4.2810001373291025,2.4736954380329377,4.380000114440918,-1.2485257520780548,4.298999786376953,0.08380023639280498
5228,2020-05-08,4.2150001525878915,4.3590002059936515,4.175000190734863,4.3590002059936515,14851253.0,-0.01610638856062696,1.5555548196960356,0.8674707793420063,55.53235523664671,48.43473078075415,-0.06194912392843843,-0.05077359278045712,0.2799352759553031,1.3727254459603193,12.443536440724126,0.18400001525878817,-0.03793575493207424,0.05115013122558665,-0.2283488472605164,0.3306491097116897,-0.08859935801746488,0.19089962046863818,-0.2573435583337411,13.559327513218406,-31.11299492950767,0.1397494892430515,5,0.019999742507933682,-0.024000048637391025,0.4072498083114615,0.8364999294280997,0.251999855041503,4,0.15444839841547497,1.8640758495693417,4.2839999198913565,-1.363629357762839,4.2810001373291025,2.4736954380329377,4.380000114440918,0.15444839841547497
5229,2020-05-11,4.195000171661377,4.267000198364259,4.133999824523927,4.264999866485597,9052274.0,-0.004744953784695638,2.594587280108168,0.48610881155006347,55.88235146800212,49.18472340339048,-0.007986637338613711,-0.04679823344757317,0.2529911857913465,1.3644559089072485,12.145246511630859,0.13300037384033203,-0.018385932062915167,0.03980014324188197,-0.22332485534946578,0.3029251418332297,-0.0917623560537919,0.17136264253755584,-0.20660298565097657,18.15486707453256,-28.796951938371947,0.13156249929567376,5,0.03999972343444824,-0.004000067710876465,0.41074979305267334,0.8564999103546143,0.5419998168945312,0,0.1809296289547786,1.5555548196960356,4.2150001525878915,1.8640758495693417,4.2839999198913565,-1.363629357762839,4.2810001373291025,0.1809296289547786
5230,2020-05-12,4.318999767303467,4.355000019073486,4.1640000343322745,4.188000202178955,15962803.0,0.029558901208097232,-1.134079224273411,-1.8714305177111479,72.16722358902817,53.38181676164591,-0.09616633734937263,-0.18044304033506542,0.08700158920665668,1.2162932936657764,11.881606457806582,0.19099998474121183,-0.007183945909641665,0.16404974460601807,-0.0984086118366525,0.42650810104868864,0.032820566384683225,0.2952789228273529,-0.30170642504219103,55.05951240557263,2.079021260655182,0.13122917822133517,5,-0.06299996376037598,-0.1279996633529663,0.24800026416778564,0.7325003147125244,0.2200002670288086,1,0.12526056850165235,2.594587280108168,4.195000171661377,1.5555548196960356,4.2150001525878915,1.8640758495693417,4.2839999198913565,0.12526056850165235
5231,2020-05-13,4.181000232696533,4.316999912261963,4.171999931335448,4.307000160217285,21619436.0,-0.03195173467052359,-1.0138812083803697,-0.96183470075639,58.88540299811126,55.70538679473199,0.06882347941267053,-0.056442298597854546,0.19163165379507152,1.329752657687119,11.82785961168542,0.14699983596801847,0.014609103947345048,0.03310019969940203,-0.21778442869154802,0.2839848280903521,-0.09234211449607344,0.1585425138948775,-0.13654450355943482,13.988218147345307,-40.0988172324058,0.12544231419547508,5,0.11999964714050293,0.031999826431274414,0.2897496819496155,0.870499849319458,0.18599987030029297,2,0.1480506872966869,-1.134079224273411,4.318999767303467,2.594587280108168,4.195000171661377,1.5555548196960356,4.2150001525878915,0.1480506872966869
5232,2020-05-14,4.236999988555908,4.254000186920166,4.111000061035156,4.138999938964844,14558847.0,0.013393865760026102,1.1666612480809175,-0.7777786187609038,60.14272083402406,58.03286742295684,0.02431664666433253,-0.11005105623656686,0.10277319484195235,1.2509019097728737,11.344031280736456,0.14300012588500977,0.03118595051440831,0.08399996757507289,-0.16990922017323395,0.3379091553233802,-0.04295462629908098,0.21095456144922675,-0.1670116157555368,50.80639269055227,-4.99245576576368,0.12695459387415356,5,0.05349993705749512,-0.023999929428100586,0.17774993181228638,0.814500093460083,0.1830000877380371,3,0.06018411969074133,-1.0138812083803697,4.181000232696533,-1.134079224273411,4.318999767303467,2.594587280108168,4.195000171661377,0.06018411969074133
5233,2020-05-15,4.195000171661377,4.2899999618530265,4.178999900817871,4.243000030517578,16699460.0,-0.009912630872780825,-1.7749876320981104,-0.48979423027330543,61.586666056101656,59.467247665675416,0.07673783142775381,-0.0635933421087218,0.11268306524524352,1.2686963295028688,10.624609248477253,0.11100006103515536,0.06199719203510945,0.03710014820098895,-0.2160400179655717,0.2902403143675496,-0.08946993488229182,0.16367023128426972,-0.10101111381752848,34.426280767238936,-24.805134548387358,0.12657008308328044,5,0.09549975395202637,0.017999887466430664,0.18774980306625366,0.8564999103546143,0.07599973678588956,4,0.0827174329043543,1.1666612480809175,4.236999988555908,-1.0138812083803697,4.181000232696533,-1.134079224273411,4.318999767303467,0.0827174329043543
5234,2020-05-18,4.306000232696533,4.333000183105469,4.243000030517578,4.257999897003174,22069240.0,0.026460084980448606,-1.3076941887050826,-1.000009934136674,63.779560079466776,60.68363947993742,-0.03706228268116529,-0.16767469711460503,-0.03309924821635235,1.1351519979584737,10.079974750886423,0.1380000114440918,0.08505794363991726,0.13825020790100062,-0.12210653602179722,0.39860695182379846,0.008071835939601257,0.2684285798624,-0.19500017166137695,79.91811688375138,19.18824900640027,0.13017837196139892,5,-0.015500307083129883,-0.10900020599365234,0.03449982404708862,0.745499849319458,-0.010000228881836826,0,0.03738963451751576,-1.7749876320981104,4.195000171661377,1.1666612480809175,4.236999988555908,-1.0138812083803697,4.181000232696533,0.03738963451751576
5235,2020-05-19,3.900000095367432,4.377999782562257,3.88100004196167,4.361999988555908,49467731.0,-0.09428706813488785,1.01214681194449,-9.624930461734076,44.43647242865407,59.19889935614171,0.3282036065751046,0.23601309711609053,0.3388089517748676,1.5166887372219535,9.755520529524544,0.4969997406005868,0.09748246169962549,-0.2585999250411981,-0.5432288799763731,0.02602902989397693,-0.40091440250878607,-0.11628544757361015,0.5699996948242183,3.822950366694765,-54.10128185889379,0.14231447746758763,5,0.27549982070922807,0.2795000076293941,0.43124991655349687,1.1514999866485591,0.29999971389770463,1,0.21461535197978487,-1.3076941887050826,4.306000232696533,-1.7749876320981104,4.195000171661377,1.1666612480809175,4.236999988555908,0.21461535197978487
5236,2020-05-20,4.014999866485597,4.014999866485597,3.760999917984009,3.910000085830689,39913125.0,0.029487120078475204,3.838104363977392,-0.22727230504374224,44.03470192300401,57.38305051255986,0.19165861023691466,0.13577151622124983,0.19367115997233508,1.3776459288482092,9.300697995699023,0.2539999485015878,0.0932315414320275,-0.1485501527786246,-0.4184783811714965,0.1213780756142473,-0.2835142669750601,-0.013586038582189097,0.44321992874145444,41.166937479834004,-10.962625329196008,0.1349641141964359,5,0.05449998378753573,0.10450017452239901,0.31625014543533236,1.0365002155303946,0.2829999923706046,2,0.13051063144999442,1.01214681194449,3.900000095367432,-1.3076941887050826,4.306000232696533,-1.7749876320981104,4.195000171661377,0.13051063144999442
5237,2020-05-21,4.111999988555908,4.149000167846681,3.9279999732971187,3.9579999446868896,30192138.0,0.02415943344855398,-1.0654225078293809,1.466670148342073,47.70270592457846,56.51308947788562,0.07564989801694733,0.04916813713305945,0.08314162148265503,1.2568907988543447,8.662650869442826,0.22100019454956188,0.07859981249244274,-0.056550025939941406,-0.31823724543101317,0.20513719355113036,-0.18739363568547773,0.07429358380559492,0.31833101158142085,56.88819248150509,7.983656399545339,0.13084360974553594,5,-0.04250013828277588,0.0034998655319213867,0.15750008821487427,0.939500093460083,0.09999990463256925,3,0.06201364668059539,3.838104363977392,4.014999866485597,1.01214681194449,3.900000095367432,-1.3076941887050826,4.306000232696533,0.06201364668059539
5238,2020-05-22,4.099999904632568,4.2170000076293945,4.050000190734863,4.065000057220459,37006636.0,-0.002918308355237653,-4.138489076690582,0.22727167170080645,42.753092932627645,55.054282973955125,0.07780356618951512,0.06962073882644759,0.08707733198828205,1.2463258392064729,7.862717553646889,0.16699981689453125,0.06399614474100712,-0.07165009975433367,-0.3282450475788137,0.18494484807014677,-0.19994757366657367,0.05664737415790633,0.30355785221862774,54.94328380125075,9.400604193994141,0.12829747391224014,5,-0.030500054359436035,0.01549994945526123,0.10762518644332886,0.9515001773834229,0.21799993515014648,4,0.0780488241718762,-1.0654225078293809,4.111999988555908,3.838104363977392,4.014999866485597,1.01214681194449,3.900000095367432,0.0780488241718762
5239,2020-05-25,4.224999904632568,4.255000114440918,4.110000133514403,4.13100004196167,52874356.0,0.030487805587205763,-1.132357684809881,2.6857220708446867,44.53068502766633,51.983556467137134,-0.047487244176187104,-0.03745226590798989,-0.04495871583917932,1.1007435235538816,7.266585763097844,0.1550002098083496,0.048349747754777184,0.04074990749359131,-0.19896650627889123,0.2804663212660734,-0.07910829939264996,0.16060811437983258,0.15285553866393986,75.2026075347242,33.67862480222994,0.11985820688624112,5,-0.15550005435943604,-0.10950005054473877,-0.03374987840652466,0.8265001773834229,0.022000312805174893,0,0.010887575113140313,-4.138489076690582,4.099999904632568,-1.0654225078293809,4.111999988555908,3.838104363977392,4.014999866485597,0.010887575113140313
5240,2020-05-26,4.060999870300293,4.25600004196167,4.027999877929688,4.238999843597412,26284085.0,-0.03881657704949415,1.1509411894367174,-1.8936195036828116,42.577581036661755,50.1715762491983,0.08500611346048537,0.13629207821381417,0.12989366957534187,1.2413220909942053,6.764850676487236,0.22800016403198153,0.03785103341341056,-0.12500011920928955,-0.3603230084045128,0.11032276998593327,-0.24266156380690074,-0.007338674611678364,0.2921813519837153,60.60603579360374,20.766831859090757,0.11766144459761145,5,0.008499979972839355,0.05449998378753662,0.15725016593933105,0.9905002117156982,0.1660003662109384,1,0.05786755504058316,-1.132357684809881,4.224999904632568,-4.138489076690582,4.099999904632568,-1.0654225078293809,4.111999988555908,0.05786755504058316
5241,2020-05-27,4.1570000648498535,4.252999782562257,4.061999797821045,4.080999851226807,33276016.0,0.023639546322482774,-2.350867506566965,-0.426967556316352,45.96825564060926,48.59663567215222,-0.016490698557151795,0.05093685327156017,0.04340935537217838,1.1221410490720247,6.384983440302465,0.19199991226196378,0.030053769057210467,-0.03409993648529053,-0.2617653633694541,0.1935654903988726,-0.14793264992737232,0.07973277695679126,0.17249390526215436,69.81708646742247,29.36177968378407,0.11383271344208157,5,-0.08750021457672119,-0.041500210762023926,0.06699991226196289,0.8945000171661377,0.11299991607666016,2,0.010343936431195688,1.1509411894367174,4.060999870300293,-1.132357684809881,4.224999904632568,-4.138489076690582,4.099999904632568,0.010343936431195688
5242,2020-05-28,4.3379998207092285,4.366000175476073,4.172999858856201,4.208000183105469,43982362.0,0.04354095574591055,1.0752683485827041,1.7105167394468705,53.64551726126254,47.714285806058975,-0.2030051296493891,-0.12397529949237374,-0.11927914350521185,0.9186498785043264,6.14968016627614,0.20900011062621981,-0.001920525711883947,0.1389998197555542,-0.09782478314232357,0.37582442265343197,0.020587518306615316,0.2574121212044931,-0.5769999027252197,91.71587866339016,45.88142978079077,0.11841230144893891,5,-0.2684999704360962,-0.22249996662139893,-0.13574981689453125,0.7135002613067627,-0.18699979782104492,3,-0.00922083068377988,-2.350867506566965,4.1570000648498535,1.1509411894367174,4.060999870300293,-1.132357684809881,4.224999904632568,-0.00922083068377988
5243,2020-05-29,4.241000175476073,4.3439998626708975,4.2100000381469735,4.2800002098083505,42279182.0,-0.022360453951631665,-1.6534537540188867,-0.3000011003965232,51.303856085882636,46.32809647343852,-0.11040438293238175,-0.0233695104024223,-0.025849810066538303,0.9938985653098724,6.195972658881193,0.133999824523924,-0.012604702909110088,0.03895015716552663,-0.19841473871696635,0.2763150530480196,-0.07973229077571986,0.15763260510677313,-0.4679002523422233,63.01778403528008,13.116862664128362,0.1186824479412465,5,-0.171500325202941,-0.12550032138824374,-0.046750187873839444,0.8104999065399179,-0.030000209808347833,4,-0.006838076181956421,1.0752683485827041,4.3379998207092285,-2.350867506566965,4.1570000648498535,1.1509411894367174,4.060999870300293,-0.006838076181956421
5244,2020-06-01,4.400000095367432,4.49399995803833,4.310999870300293,4.3480000495910645,24150717.0,0.0374911373054847,-1.9047539755224379,-1.3333333333332726,52.25126127353507,47.19640634509196,-0.28459655525640315,-0.18384036371884793,-0.18693619651940274,0.8152565575810256,6.400040703582369,0.25299978256225675,-0.025986889603798247,0.19290006160736084,-0.05711040886604124,0.4429105320807625,0.0678948263706598,0.3179052968440619,-0.6150421671867372,79.82835911766718,29.31673801600627,0.12500523523670082,6,-0.2725001573562622,-0.2725001573562622,-0.17587512731552124,0.6514999866485596,-0.3250002861022949,0,-0.01863642131986576,-1.6534537540188867,4.241000175476073,1.0752683485827041,4.3379998207092285,-2.350867506566965,4.1570000648498535,-0.01863642131986576
5245,2020-06-02,4.460000038146973,4.504000186920166,4.369999885559082,4.420000076293945,28196098.0,0.013636350336153846,1.0937504656603436,0.769229358471188,58.10575039267737,48.75985617505567,-0.2869864434626086,-0.2503765487233771,-0.25824934116795717,0.735444663065417,6.413543004709131,0.13400030136108398,-0.036452800019815434,0.2489000082015993,-0.014935603625902516,0.5127356200291007,0.11698220228784884,0.38081781411534976,-0.646680428771973,90.04522397302097,33.471391659192506,0.13191780591375074,6,-0.24399995803833008,-0.32749998569488525,-0.18100005388259888,0.5915000438690186,-0.46000003814697266,1,-0.04775780692542908,-1.9047539755224379,4.400000095367432,-1.6534537540188867,4.241000175476073,1.0752683485827041,4.3379998207092285,-0.04775780692542908
5246,2020-06-03,4.6579999923706055,4.677000045776367,4.4679999351501465,4.507999897003174,26220913.0,0.044394608190608364,1.223403041101797,3.750005960470162,61.29898364291924,50.27055369931576,-0.429333983260233,-0.4413106962343969,-0.45706476165344156,0.5186149219298564,6.789278805396481,0.21700000762939453,-0.05431307399781993,0.42804996967315656,0.09770056941460137,0.7583993699317118,0.26287526954387896,0.5932246698024342,-0.803239548342896,96.23014953191449,37.31874997700788,0.16517470012927765,6,-0.3055000305175781,-0.4390000104904175,-0.41400009393692017,0.39350008964538574,-0.7079999446868892,2,-0.09252893013424512,1.0937504656603436,4.460000038146973,-1.9047539755224379,4.400000095367432,-1.6534537540188867,4.241000175476073,-0.09252893013424512
5247,2020-06-04,4.64300012588501,4.710000038146973,4.59499979019165,4.630000114440918,36964916.0,-0.0032202375504860603,-1.771068279091144,0.08666668785941578,62.20043787999594,52.4313698045789,-0.3700000549142528,-0.41954680688843027,-0.4375426642272924,0.5158159169583971,7.504974517712134,0.11500024795532227,-0.013096271815768112,0.39510009288787806,0.016844849447134713,0.7733553363286219,0.20597247116750594,0.5842277146082502,-0.7224605137174076,86.6000175476074,23.575569145488615,0.1891276217203718,6,-0.2740001678466797,-0.40750014781951904,-0.42600017786026,0.40849995613098145,-0.6440000534057617,3,-0.08033601870458662,1.223403041101797,4.6579999923706055,1.0937504656603436,4.460000038146973,-1.9047539755224379,4.400000095367432,-0.08033601870458662
5248,2020-06-05,4.866000175476074,4.921999931335449,4.670000076293945,4.698999881744385,28721798.0,0.048029300785030316,-1.239999660915655,12.846165132230496,64.3737190199574,54.63615135927791,-0.5284928937259261,-0.6232281423774939,-0.6627816822273491,0.27662801646450763,8.550654106238323,0.27899980545043945,0.030292400236486827,0.5855501413345339,0.11776899116281747,1.0533312915062498,0.3516595662486761,0.8194407164203916,-0.8665145207105351,90.83473809077854,28.710136155788923,0.233890575085858,6,-0.39100027084350586,-0.5245002508163452,-0.7015002369880676,0.185499906539917,-0.7829999923706055,4,-0.1469379627628018,-1.771068279091144,4.64300012588501,1.223403041101797,4.6579999923706055,1.0937504656603436,4.460000038146973,-0.1469379627628018
5249,2020-06-08,4.953999996185303,5.01200008392334,4.769999980926514,4.800000190734863,23641966.0,0.018084631634979198,-1.261680826932804,0.9221529017060461,82.33130194748583,59.05323146048058,-0.561228416123396,-0.6866552614868766,-0.7500130728717753,0.17325076146385854,9.55007613834566,0.24200010299682617,0.06714776618265805,0.6355999708175659,0.0817702312850459,1.189429710350086,0.35868510105130547,0.9125148405838264,-0.8438126282313743,90.96572121226527,20.579599578868226,0.27691486976626006,6,-0.41700005531311035,-0.5674999952316284,-0.7877500653266907,0.09750008583068848,-0.7859997749328613,0,-0.14997982056715886,-1.239999660915655,4.866000175476074,-1.771068279091144,4.64300012588501,1.223403041101797,4.6579999923706055,-0.14997982056715886
5250,2020-06-09,4.860000133514403,4.9780001640319815,4.821000099182129,4.96999979019165,23197347.0,-0.01897453830102569,1.4920565239439816,-0.7142843872789651,76.25856618052362,62.41882152047107,-0.38215949935472615,-0.5797721060865184,-0.6507279574835945,0.2501645444935354,10.818598876309865,0.15700006484985263,0.11542549683207959,0.5145500898361197,-0.08993338771398918,1.1190335673862286,0.21230835106106571,0.8167918286111737,-0.623558985324757,72.05884028676822,-1.939730714950656,0.3022417387750544,6,-0.2675001621246329,-0.4735001325607291,-0.6580001711845389,0.1914999485015878,-0.7439999580383301,1,-0.16152269602544456,-1.261680826932804,4.953999996185303,-1.239999660915655,4.866000175476074,-1.771068279091144,4.64300012588501,-0.16152269602544456
5251,2020-06-10,4.800000190734863,4.951000213623047,4.797999858856201,4.8979997634887695,24261398.0,-0.012345666899427066,-2.0,0.8909079874808109,71.88297098844576,64.44520526793586,-0.24737188341562533,-0.49647503651689107,-0.5812759015103808,0.29175768915489186,12.101662801679112,0.1530003547668457,0.15458203621800504,0.42360014915466326,-0.20820017788947442,1.0554004761988005,0.10769998563259442,0.7395003126767321,-0.45498079154249993,49.160732887904466,-25.886753475356677,0.3159001635220687,6,-0.18900012969970703,-0.41350018978118896,-0.6132501363754272,0.25149989128112793,-0.6510000228881827,2,-0.16666669978035686,1.4920565239439816,4.860000133514403,-1.261680826932804,4.953999996185303,-1.239999660915655,4.866000175476074,-0.16666669978035686
5252,2020-06-11,4.492000102996826,4.660999774932861,4.492000102996826,4.65399980545044,33637558.0,-0.06416668239566947,-1.0864195350534824,1.6530653950953769,60.49251584820641,65.46616746374963,0.09473257302614613,-0.17749154342359574,-0.26749794204257427,0.5767065929271418,12.752173703976885,0.3080000877380371,0.20707334899748364,0.10285005569457972,-0.5273955270912829,0.7330956384804419,-0.2122727356983516,0.41797284708751103,-0.05360340794212615,0.0,-74.38534790576554,0.3151227913929311,6,0.16949987411499023,-0.10550010204315186,-0.3027500510215759,0.46249985694885254,-0.3580002784728995,3,-0.12065895879020927,-2.0,4.800000190734863,1.4920565239439816,4.860000133514403,-1.261680826932804,4.953999996185303,-0.12065895879020927
5253,2020-06-12,4.541999816894531,4.635000228881836,4.460999965667725,4.4780001640319815,62287925.0,0.011130835429934205,-2.5510239829506474,-0.3950603111809722,58.839936588327554,66.19824249872657,0.10272212447982731,-0.21097900385674428,-0.31216410376567794,0.5034729156894011,13.593566552522827,0.17400026321411133,0.2525720007493488,0.13549978733062762,-0.49133747680426687,0.7623370514655221,-0.17791884473681918,0.4489184193980744,0.4700002670288086,14.700514309005989,-57.120207272605676,0.31341863206744724,6,0.1490001678466797,-0.15549981594085693,-0.3422498106956482,0.3535001277923584,-0.3859996795654288,4,-0.11955080720072431,-1.0864195350534824,4.492000102996826,-2.0,4.800000190734863,1.4920565239439816,4.860000133514403,-0.11955080720072431
5254,2020-06-15,4.4670000076293945,4.5,4.355999946594238,4.48199987411499,27454649.0,-0.016512508209746257,4.647047823851152,-0.23437418508832386,61.91315959730731,66.62128796590767,0.2103454033036778,-0.12996228842071123,-0.22764375689910565,0.5556046235646104,14.105071143871465,0.18599987030029297,0.2705202596423151,0.05244998931884748,-0.5730868380563798,0.6779868166940743,-0.26031842436876573,0.3652184030064607,0.5339800739288334,17.845662738255616,-53.10538699519097,0.31276841368761343,6,0.21700000762939453,-0.08050000667572021,-0.2540000081062317,0.35249996185302646,-0.3600001335144043,0,-0.08596369462011977,-2.5510239829506474,4.541999816894531,-1.0864195350534824,4.492000102996826,-2.0,4.800000190734863,-0.08596369462011977
5255,2020-06-16,4.736999988555908,4.8540000915527335,4.531000137329102,4.568999767303467,48275942.0,0.06044324613059504,-1.647546237668645,-11.200114441936613,65.44197105052547,67.08161990008614,-0.01813734638624709,-0.3520932098472649,-0.48636913524195435,0.2654316247341342,13.794488834250492,0.38700008392333896,0.31029957677084496,0.28059997558593786,-0.31106875293367686,0.8722687041055526,-0.015234388673869503,0.5764343398457452,0.2381808876037601,64.03359176025761,-6.769218340774287,0.29583436425980725,6,-0.05299997329711914,-0.3504999876022339,-0.5239999890327454,0.0494999885559082,-0.695000171661377,1,-0.12011816944861942,4.647047823851152,4.4670000076293945,-2.5510239829506474,4.541999816894531,-1.0864195350534824,4.492000102996826,-0.12011816944861942
5256,2020-06-17,4.539000034332275,4.669000148773193,4.480000019073486,4.559999942779541,22875653.0,-0.04179859715051293,-1.7194275207201273,-0.12499929042183003,55.303439772527106,66.31528677703405,0.18015222248373153,-0.11892079060849614,-0.2783891971752137,0.4429243001063554,12.919426936140713,0.2569999694824219,0.3347194659026922,0.05640001296997088,-0.49821722173109784,0.6110172476710392,-0.22090860438056303,0.3337086303205048,0.4114136046447756,36.746994873523356,-30.112919302510967,0.2773086173505342,6,0.14499998092651367,-0.15250003337860107,-0.31550008058547974,0.1700000762939453,-0.562000036239624,2,-0.09319230131233713,-1.647546237668645,4.736999988555908,4.647047823851152,4.4670000076293945,-2.5510239829506474,4.541999816894531,-0.09319230131233713
5257,2020-06-18,4.367000102996826,4.508999824523926,4.331999778747559,4.5,45602657.0,-0.03789379379477176,1.3443785151056782,6.333356039963669,53.19796959229433,65.07353684062704,0.34518414322757796,0.0771164292322366,-0.10706760195544174,0.5944220941491771,12.527422941156841,0.2070002555847168,0.3400117757982404,-0.12834992408752477,-0.6582692863289381,0.4015694381538881,-0.39330960520823144,0.1366097570331819,0.5596369882849119,6.7050389416779295,-58.13586670407007,0.2649596811207065,6,0.30499982833862305,0.019499897956848145,-0.1100001335144043,0.3184998035430908,-0.501000165939331,3,-0.04991983741895145,-1.7194275207201273,4.539000034332275,-1.647546237668645,4.736999988555908,4.647047823851152,4.4670000076293945,-0.04991983741895145
5258,2020-06-19,4.420000076293945,4.433000087738037,4.379000186920166,4.401999950408936,60771252.0,0.012136471730501697,1.4545326469791384,-0.13533939717697174,50.53648049456024,61.540778901413084,0.24838636595269392,0.0519845424939831,-0.16259410638726202,0.517395487535099,12.479273913910003,0.06599998474121094,0.32291360685057846,-0.09134995937347412,-0.5893723452665265,0.40667242651957825,-0.34036115232000075,0.1576612335730525,0.4709587762357419,16.85828444689666,-44.18301058559149,0.24901119294652632,6,0.2349998950958252,-0.033500075340270996,-0.16825008392333984,0.15349984169006348,-0.6840000152587895,4,-0.06470593819758985,1.3443785151056782,4.367000102996826,-1.7194275207201273,4.539000034332275,-1.647546237668645,4.736999988555908,-0.06470593819758985
5259,2020-06-22,4.2709999084472665,4.413000106811523,4.258999824523927,4.410999774932861,22435529.0,-0.03371044463230222,1.1388849336569509,-7.7777159659861885,45.161284809372496,58.08552541572963,0.3244318484776887,0.21566486257387307,-0.017001298387048003,0.6423604073908615,12.505746841537615,0.16100025177001864,0.30031121005550077,-0.24265012741088743,-0.7355023837256027,0.25020212890382787,-0.48907625556824463,0.0037760007464697765,0.5864213996554932,2.0168199223276755,-53.068987404439454,0.2464261281573575,6,0.3340001106262198,0.1155000925064078,-0.019249916076661044,0.23850011825561435,-0.48699998855590954,0,-0.026925725493628594,1.4545326469791384,4.420000076293945,1.3443785151056782,4.367000102996826,-1.7194275207201273,4.539000034332275,-0.026925725493628594
5260,2020-06-23,4.296000003814696,4.380000114440918,4.243000030517578,4.309999942779541,15168308.0,0.005853452564581918,-1.2833369096154306,0.09999965940171202,39.83145674616362,54.52424605547606,0.2358131847113647,0.22047705619641267,-0.043770029362812046,0.5938810791139773,12.19516514585547,0.13700008392333984,0.2517077844800184,-0.22940003871917813,-0.686739946185277,0.22793986874692074,-0.458069992452228,-0.0007300849861282543,0.5135475856017564,12.441304832060252,-35.893411315289484,0.22866995373304946,6,0.2525000572204599,0.09049999713897794,-0.05225002765655429,0.1940000057220468,-0.4720001220703116,1,-0.0439944435595625,1.1388849336569509,4.2709999084472665,1.4545326469791384,4.420000076293945,1.3443785151056782,4.367000102996826,-0.0439944435595625
5261,2020-06-24,4.199999809265137,4.296999931335448,4.190999984741212,4.2899999618530265,18874128.0,-0.02234641398145132,1.0384587169423767,6.428610354222962,38.097785717378706,52.03594270760632,0.26569336446638037,0.33714969694127284,0.049374004664429094,0.6664037913641483,11.94784798193595,0.1059999465942365,0.15788457363643893,-0.3275502204895018,-0.7779496517357511,0.1228492107567476,-0.5527499361126269,-0.10235050486637665,0.5528930242614285,2.8301349239906477,-38.98447856982317,0.22519971562312474,6,0.32250022888183594,0.1865001916885376,-0.022499799728393555,0.2715001106262198,-0.490999698638916,2,-0.037619047510921266,-1.2833369096154306,4.296000003814696,1.1388849336569509,4.2709999084472665,1.4545326469791384,4.420000076293945,-0.037619047510921266
5262,2020-06-25,4.297999858856201,4.318999767303467,4.144999980926514,4.193999767303467,24045906.0,0.02333334620036842,1.3835602121600084,-1.1555546136566044,33.640539957782295,49.23600974865684,0.15341346201165074,0.24875299599233003,-0.04437383942558881,0.5452418109525237,12.390642025124057,0.17399978637695312,0.07979865962920574,-0.2275501728057865,-0.6818320991306823,0.22673175351910935,-0.4546911359682344,-0.00040920964333857057,0.38746583281612157,53.12493791185139,16.787677479580765,0.2271409631624481,6,0.20150017738342285,0.17200016975402832,-0.2034999132156372,0.17350006103515536,-0.7499997615814209,3,-0.07468587047580211,1.0384587169423767,4.199999809265137,-1.2833369096154306,4.296000003814696,1.1388849336569509,4.2709999084472665,-0.07468587047580211
5263,2020-06-26,4.2119998931884775,4.380000114440918,4.192999839782715,4.352000236511231,17036010.0,-0.0200092993233858,-1.1011213681441228,-1.346155962293218,28.60437661781603,45.53503386204669,0.20973619310021974,0.3504359702265418,0.04619172033953056,0.606274818134966,12.750504238499513,0.18700027465820312,0.0079683322211892,-0.31210012435913015,-0.7703738517188077,0.14617360300054738,-0.5412369880389694,-0.08296326067929094,0.39780059897943243,24.999955518943036,-4.244290113366443,0.2291368636798389,6,0.2875001430511466,0.3080000877380362,-0.1195000410079965,0.136000156402587,-0.6119999885559091,4,-0.08214624048080421,1.3835602121600084,4.297999858856201,1.0384587169423767,4.199999809265137,-1.2833369096154306,4.296000003814696,-0.08214624048080421
5264,2020-06-29,4.317999839782715,4.352000236511231,4.190000057220459,4.2119998931884775,74658472.0,0.025166179791613397,-1.1600078837277434,-0.7571406189331072,34.4787986324112,42.094681371145114,0.08982380794093459,0.25083840166890603,-0.05430362861548588,0.4759582387671255,13.162263644992155,0.16200017929077237,-0.023780484689573278,-0.2020001649856571,-0.6663753839938797,0.26237505402256556,-0.43418777448976886,0.030187444518454676,0.22672858081139946,73.61691939021694,47.73172326682987,0.23218760950411146,6,0.08900022506713867,0.20200014114379883,-0.2254999876022339,-0.09374976158142179,-0.6349997520446777,0,-0.1347845762719727,-1.1011213681441228,4.2119998931884775,1.3835602121600084,4.297999858856201,1.0384587169423767,4.199999809265137,-0.1347845762719727
5265,2020-06-30,4.247000217437743,4.320000171661377,4.199999809265137,4.2849998474121085,13357496.0,-0.016442710740939837,1.2222232033660718,-0.3584872558457596,34.26294442280833,39.756848554509695,0.09387990652154521,0.32154837790879665,0.0223272491191997,0.5209755681418686,13.546228845010633,0.12000036239624023,-0.058659254125555726,-0.2623497962951671,-0.7420363333815994,0.2173367407912652,-0.5021930648383837,-0.0225065277519505,0.24176622160290684,43.40433130221072,19.618014821321903,0.23984326854321633,6,0.07999968528747647,0.2729997634887704,-0.1545003652572623,-0.05550026893615634,-0.6760001182556143,1,-0.10901819492387943,-1.1600078837277434,4.317999839782715,-1.1011213681441228,4.2119998931884775,1.3835602121600084,4.297999858856201,-0.10901819492387943
5266,2020-07-01,4.227000236511231,4.257999897003174,4.151000022888184,4.2129998207092285,25269164.0,-0.004709201766553761,1.8157959129894656,-0.36843558243718694,40.9802594527569,38.3993252056722,0.07260352059766095,0.3242266265503826,0.053225930489834816,0.5147089833771821,13.225979708154368,0.10699987411499023,-0.09645137939435777,-0.2607997894287104,-0.7509786218680476,0.22937904301062684,-0.505889205648379,-0.015710373209041784,0.2136388983934392,34.89370595599746,7.764036409777457,0.2450894162196687,7,0.061999797821044034,0.309999704360961,-0.1345003843307504,-0.03550028800964444,-0.7960002422332777,2,-0.0953395628620698,1.2222232033660718,4.247000217437743,-1.1600078837277434,4.317999839782715,-1.1011213681441228,4.2119998931884775,-0.0953395628620698
5267,2020-07-02,4.269999980926514,4.3410000801086435,4.190000057220459,4.252999782562257,25738256.0,0.010172638279947632,-1.1118936150347583,1.2142638193520614,40.69767631484959,37.3061247412599,0.01608927685954953,0.26546013801089785,0.018754408201878903,0.44604877067241766,12.582386458652126,0.15100002288818448,-0.16827677322179735,-0.1991500377655031,-0.6928366952812484,0.2945366197502417,-0.44599336652337573,0.04769329099236952,0.12924967242121532,51.96502640302511,22.302175484838365,0.24684332875787243,7,0.009000062942504883,0.3085000514984131,-0.17750012874603271,-0.07850003242492676,-0.7990000247955327,3,-0.13138170323330212,1.8157959129894656,4.227000236511231,1.2222232033660718,4.247000217437743,-1.1600078837277434,4.317999839782715,-0.13138170323330212
5268,2020-07-03,4.151000022888184,4.2880001068115225,4.130000114440918,4.277999877929688,12080303.0,-0.027868842756413548,1.1496551858363586,-7.470492538988438,39.50862961520555,36.67805194190802,0.10383852092159795,0.3458810841375133,0.1442374452375974,0.5385475408821758,11.180007759380164,0.15799999237060458,-0.20935791433719242,-0.2823999881744381,-0.7583188362044755,0.19351885985559925,-0.5203594121894568,-0.04444056415941944,0.21265467632057522,9.459413018076807,-20.80190111768745,0.23795942401501857,7,0.10400009155273438,0.4200000762939453,-0.05850017070770264,0.04049992561340332,-0.6029999256134033,4,-0.14526618219429643,-1.1118936150347583,4.269999980926514,1.8157959129894656,4.227000236511231,1.2222232033660718,4.247000217437743,-0.14526618219429643
5269,2020-07-06,4.2109999656677255,4.330999851226807,4.186999797821045,4.239999771118163,14847380.0,0.014454334485354936,-2.7402542714003504,0.22834518544104052,29.706781833674953,35.55308806274262,0.03847902231561573,0.23965039133201227,0.09364691979361606,0.44957152036209713,9.30484752499121,0.17999982833862305,-0.23414985915312503,-0.18525004386901767,-0.6024346036802504,0.23193451594221504,-0.393842323774634,0.023342236036598685,-0.08099985122680753,38.38856133008236,11.88701447525586,0.20859227990561646,7,0.04400014877319247,0.3600001335144034,-0.11850011348724454,-0.019500017166138583,-0.5699999332427983,0,-0.14509619235731164,1.1496551858363586,4.151000022888184,-1.1118936150347583,4.269999980926514,1.8157959129894656,4.227000236511231,-0.14509619235731164
5270,2020-07-07,4.074999809265137,4.173999786376953,4.056000232696533,4.169000148773193,23972052.0,-0.03229640406349987,1.269230592885013,3.241412762878999,31.199338455920497,34.78659392258059,0.15626665731373546,0.3307843950273499,0.23596155267686747,0.557043435655153,7.564769506087638,0.1549997329711923,-0.2618394393280541,-0.28200018405914307,-0.661481903671584,0.09748153555329786,-0.47174104386536353,-0.0922593242529226,0.2560000419616699,6.666521663476575,-17.77321609942684,0.18974085980622046,7,0.14300036430358887,0.4590003490447998,0.052500128746032715,0.17625010013580322,-0.42999982833862305,1,-0.09619625518406849,-2.7402542714003504,4.2109999656677255,1.1496551858363586,4.151000022888184,-1.1118936150347583,4.269999980926514,-0.09619625518406849
5271,2020-07-08,4.0,4.113999843597412,4.0,4.059999942779541,16670189.0,-0.01840486203081859,-2.7999984105412903,0.6382949582261722,33.86102771234246,34.81109256197617,0.22340660401356782,0.36130129842583525,0.3155996314725069,0.602581686124303,5.979433755449692,0.11399984359741211,-0.2691163266914476,-0.3169999837875368,-0.6674072922877299,0.03340732471265628,-0.49220363803763334,-0.14179632953744026,0.33099985122680664,0.0,-25.580808293519418,0.17520365425009662,7,0.19000005722045898,0.5060000419616699,0.174250066280365,0.3054999113082886,-0.34400010108947754,2,-0.10724997520446777,1.269230592885013,4.074999809265137,-2.7402542714003504,4.2109999656677255,1.1496551858363586,4.151000022888184,-0.10724997520446777
5272,2020-07-09,3.9500000476837163,4.037000179290772,3.908999919891357,4.0300002098083505,25515233.0,-0.012499988079070934,1.723406845649528,1.3333373069801153,29.27688711843281,34.88581595093358,0.24457075186940136,0.3885343653449236,0.3657227404375196,0.6203587056875164,6.234603618570634,0.1280002593994154,-0.2699202517706336,-0.3398999333381645,-0.7161993094424459,0.036399442766117396,-0.5280496213903052,-0.15175024528602377,0.36775980949401843,9.715671673834493,-16.267526933052253,0.18814968805214088,7,0.18050003051757768,0.5104999542236324,0.3357499241828914,0.3554998636245723,-0.31900000572204634,3,-0.13139241699759086,-2.7999984105412903,4.0,1.269230592885013,4.074999809265137,-2.7402542714003504,4.2109999656677255,-0.13139241699759086
5273,2020-07-10,3.999000072479248,3.999000072479248,3.9030001163482666,3.9340000152587886,16816867.0,0.012405069418737202,1.9538422037193266,-0.8124990686793138,36.8471962052226,35.148971236801515,0.18123845491433865,0.31280609299175843,0.3174177960832356,0.5367304054668951,6.668497538325613,0.09599995613098145,-0.25794138825946256,-0.26374992132186925,-0.6418147418820457,0.11431489923830673,-0.45278233160195747,-0.07471751104178104,0.2942341884613038,22.42991018632869,-6.312859782358444,0.18903241028008808,7,0.12300002574920654,0.4585000276565552,0.30324989557266235,0.3064998388290405,-0.41900014877319336,4,-0.13203303495339136,1.723406845649528,3.9500000476837163,-2.7999984105412903,4.0,1.269230592885013,4.074999809265137,-0.13203303495339136
5274,2020-07-13,4.083000183105469,4.098999977111816,4.0300002098083505,4.057000160217285,16840843.0,0.021005278595592314,1.3793182827169728,0.39999999999999725,40.25617903608172,35.814886193831896,0.06749597807927366,0.20929320965684006,0.2312668743176962,0.4180952213329263,7.270810687054458,0.09999990463256836,-0.24377696545295002,-0.1605498194694519,-0.5339131739208831,0.21281353498197886,-0.3472314966951675,0.0261318577562637,0.17901534626770044,66.42076971464516,34.14471489109456,0.18668167722571538,7,0.03899991512298584,0.3744999170303345,0.32524973154067993,0.25849974155426025,-0.5580000877380367,0,-0.13103111972524462,1.9538422037193266,3.999000072479248,1.723406845649528,3.9500000476837163,-2.7999984105412903,4.0,-0.13103111972524462
5275,2020-07-14,4.168000221252441,4.181000232696533,4.0339999198913565,4.0399999618530265,16204941.0,0.02081803437057972,-1.0999993188057162,4.923082566115282,48.52127501578808,36.65277681194647,-0.033401175964467456,0.08377463270901497,0.14244810564947397,0.30259454582707335,6.4327863966274625,0.14700031280517667,-0.21005628026250367,-0.047099792957306263,-0.34024167262009186,0.24604208670547933,-0.19367073278869906,0.09947114687408654,0.06529407507873586,95.32373884771835,56.87240236280088,0.1465709398313929,7,-0.046000123023986816,0.2724999189376831,0.29374974966049194,0.2184997797012329,-0.5580003261566162,1,-0.126439577939647,1.3793182827169728,4.083000183105469,1.9538422037193266,3.999000072479248,1.723406845649528,3.9500000476837163,-0.126439577939647
5276,2020-07-15,4.116000175476073,4.197000026702882,3.9700000286102295,4.185999870300293,29914812.0,-0.012476017998085065,3.9347821579988667,-0.546871507547426,41.21622554596965,36.71039339318203,0.0013384267301379538,0.10799679199794987,0.1931379953294643,0.3263560120496951,5.912260285689184,0.22699999809265226,-0.19773490617888978,-0.07794984579086428,-0.3309906698864946,0.17509097830476605,-0.2044702578386799,0.04857056625695133,0.09087058645647073,72.44902179422148,34.3727138254354,0.12652041204781517,7,0.0009998083114632905,0.3109999895095834,0.3734998106956491,0.270499825477601,-0.6040000915527335,2,-0.11443152926860156,-1.0999993188057162,4.168000221252441,1.3793182827169728,4.083000183105469,1.9538422037193266,3.999000072479248,-0.11443152926860156
5277,2020-07-16,4.149000167846681,4.171999931335448,4.071000099182129,4.071000099182129,19322733.0,0.008017490515969339,-1.5897370061988547,-1.1142915531335136,46.79553567573888,37.52004962213017,-0.05658043063990981,0.06095246270411714,0.1590875903228941,0.2668269362997817,6.043613541821832,0.10099983215331942,-0.17897030168653316,-0.03404985666274918,-0.2741545875746363,0.20605487424913793,-0.15410222211869318,0.08600250879319482,0.04799985885620117,83.67351241763816,42.12788827833795,0.12005236545594357,7,-0.032000184059143955,0.2294999361038199,0.3497498631477347,0.23749983310699374,-0.6670000553131112,3,-0.11882387297950481,3.9347821579988667,4.116000175476073,-1.0999993188057162,4.168000221252441,1.3793182827169728,4.083000183105469,-0.11882387297950481
5278,2020-07-17,4.133999824523927,4.1469998359680185,4.064000129699707,4.120999813079834,12238171.0,-0.0036154115969918577,3.2563914462823593,0.16666666666667615,39.68609457950387,38.62886214944451,-0.04944481504834641,0.05631508891737802,0.17506596753081372,0.25771992956492706,6.195529721001074,0.08500003814697354,-0.17718626929210046,-0.03475018739700264,-0.24800053518823972,0.178500160394234,-0.14137536129262074,0.07187498649861546,0.06300020217895508,72.24660673642785,33.32197747797806,0.1066251738956184,7,-0.08399975299835294,0.24450027942657382,0.3900001645088187,0.25250017642974765,-0.548999786376954,4,-0.12167387612799008,-1.5897370061988547,4.149000167846681,3.9347821579988667,4.116000175476073,-1.0999993188057162,4.168000221252441,-0.12167387612799008
5279,2020-07-20,4.1560001373291025,4.175000190734863,4.041999816894531,4.114999771118163,10370019.0,0.005321798195216276,2.3670779111035998,3.153871547518536,44.60260761355291,40.11811427807033,-0.08947674450660692,0.02662248718375526,0.15496425691486504,0.21117611219879695,6.646517756068146,0.13300037384033203,-0.17850914621145808,-0.006999886035917946,-0.2147729895339756,0.20077321746213928,-0.11088643778494678,0.09688666571311089,-0.25300002098083585,81.93837457344613,41.78013622930817,0.10388655174902861,7,-0.10600006580352872,0.22249996662139804,0.3827498555183402,0.23049986362457187,-0.6410000324249276,0,-0.13859484951634782,3.2563914462823593,4.133999824523927,-1.5897370061988547,4.149000167846681,3.9347821579988667,4.116000175476073,-0.13859484951634782
5280,2020-07-21,4.10699987411499,4.2150001525878915,4.072999954223634,4.195000171661377,14987507.0,-0.011790245812071332,1.2187486030189383,-2.146329549683569,43.11925075380674,41.146805727121915,-0.03962712979664129,0.06401965849036895,0.20133539086218022,0.23731819890384998,6.957296916391867,0.1420001983642578,-0.1699217829829296,-0.04655014276504499,-0.24587366529847632,0.15277337976838634,-0.14621190403176065,0.05311161850167068,-0.1985597562789918,55.918275991261034,14.47058760404768,0.09966176126671558,7,-0.04799973964691162,0.27150022983551025,0.42825013399124146,0.2795001268386841,-0.6389999389648438,1,-0.1417092273159546,2.3670779111035998,4.1560001373291025,3.2563914462823593,4.133999824523927,-1.5897370061988547,4.149000167846681,-0.1417092273159546
5281,2020-07-22,4.041999816894531,4.170000076293944,4.0329999923706055,4.111000061035156,11280585.0,-0.015826651865789465,-2.1494310832437917,0.7840910322405852,37.2483273382063,42.03252130709675,0.035712702457969314,0.12287573750029956,0.2673456236302272,0.2843427436986774,7.142644913008095,0.13700008392333896,-0.15461323449756392,-0.1036502003669737,-0.3076907177786188,0.10039031704467094,-0.20567045907279624,-0.0016299416611511575,-0.1212972976684572,4.944954176513408,-33.71942770484208,0.10202025870582235,7,0.017000317573547363,0.24400031566619873,0.49325019121170044,0.34450018405914307,-0.6069998741149902,2,-0.10687776877006683,1.2187486030189383,4.10699987411499,2.3670779111035998,4.1560001373291025,3.2563914462823593,4.133999824523927,-0.10687776877006683
5282,2020-07-23,3.9769999980926514,4.059999942779541,3.96399998664856,4.043000221252441,14652579.0,-0.01608110384621919,-1.0869499866537888,0.9565215888987174,39.64286636737603,42.3431513251138,0.11727829990918082,0.17138079234750503,0.33081582632675577,0.33107803304271854,7.280794393331052,0.095999956130981,-0.13443657901816497,-0.15260002613067591,-0.3566819703243773,0.05148191806302549,-0.2546409982275266,-0.05055905403382521,-0.04452557353210462,5.179284003833507,-35.64349025162746,0.1020409720968506,7,0.11250007152557462,0.22899997234344482,0.5582500100135803,0.40950000286102295,-0.5869998931884766,3,-0.11692228171795904,-2.1494310832437917,4.041999816894531,1.2187486030189383,4.10699987411499,2.3670779111035998,4.1560001373291025,-0.11692228171795904
5283,2020-07-24,3.865999937057495,3.983999967575073,3.865999937057495,3.983999967575073,16313001.0,-0.02791050065084011,1.0000000000000075,1.7878732050934638,30.639750460848447,41.27465926119899,0.2318050506288749,0.26891789105127195,0.4403188902620432,0.423940707579435,7.922534194206666,0.11800003051757768,-0.11669440056833036,-0.24630008935928327,-0.47779150505063406,-0.014808673667932482,-0.3620457972049591,-0.13055438151360788,0.3490002155303964,0.0,-39.43161961544699,0.11574570784567549,7,0.17450010776519775,0.283500075340271,0.6632500290870667,0.5205000638961792,-0.554999828338623,4,-0.09932742648107673,-1.0869499866537888,3.9769999980926514,-2.1494310832437917,4.041999816894531,1.2187486030189383,4.10699987411499,-0.09932742648107673
5284,2020-07-27,3.736000061035156,3.868000030517578,3.7179999351501465,3.868000030517578,19468521.0,-0.03362645580415746,1.2727292431292085,1.1186435198655238,30.847487124060038,39.31090505100698,0.34353275246167714,0.37216108715758933,0.5637018832202156,0.5332185008986818,8.83468050404603,0.15000009536743164,-0.09109025178543906,-0.34719997644424483,-0.6135188879270834,-0.08088106496140668,-0.4803594321856637,-0.21404052070282553,0.4720200872421274,3.621754126750265,-38.30395373090358,0.13315945574141913,7,0.2304999828338632,0.32949995994567916,0.7847499251365666,0.6504999399185185,-0.48900008201599077,0,-0.040417564352593915,1.0000000000000075,3.865999937057495,-1.0869499866537888,3.9769999980926514,-2.1494310832437917,4.041999816894531,-0.040417564352593915
5285,2020-07-28,3.783999919891357,3.8059999942779537,3.686000108718872,3.740000009536743,14701526.0,0.012847927749471522,1.7272682938723931,-0.3333327312660707,37.41259382513098,38.888279304247135,0.26299040898241133,0.30324335000289926,0.5225950784520532,0.46759906067156054,9.845813254584275,0.11999988555908159,-0.07959600117065779,-0.2760501027107245,-0.5621745217454008,0.010074316323951837,-0.41911231222806267,-0.13298789319338633,0.4044194198608406,20.247896226828637,-25.866568988433293,0.1430622095173382,7,0.16650021076202481,0.24900019168853804,0.7117500901222233,0.6025000810623173,-0.5209999084472652,1,-0.07108874753752781,1.2727292431292085,3.736000061035156,1.0000000000000075,3.865999937057495,-1.0869499866537888,3.9769999980926514,-0.07108874753752781
5286,2020-07-29,3.8239998817443848,3.8250000476837163,3.7160000801086426,3.8020000457763667,20147639.0,0.01057081466697718,8.083267106413116,0.49999729069245996,42.57075163357348,38.41885885511764,0.19804037634014993,0.24401432727269778,0.48638774003392093,0.4116778567418926,10.60789818049347,0.10899996757507369,-0.07727979315500733,-0.21590012311935425,-0.5091921280798397,0.07739188184113122,-0.36254612559959654,-0.06925412063911152,0.33427430414581316,36.898351404917165,-13.249413382485073,0.1466460024802427,7,0.12650024890899703,0.20900022983551025,0.6435001492500305,0.5625001192092896,-0.49799990653991655,2,-0.09309622322264366,1.7272682938723931,3.783999919891357,1.2727292431292085,3.736000061035156,1.0000000000000075,3.865999937057495,-0.09309622322264366
5287,2020-07-30,3.7090001106262207,3.828999996185303,3.638000011444092,3.813999891281128,35400177.0,-0.03007316283328565,1.8296296034657114,-4.772752888137407,34.13567835525713,37.80214594131244,0.27274446936152863,0.33184428131724886,0.6007949405966375,0.5179016196890363,12.002249353263924,0.19099998474121138,-0.09687123175221579,-0.30284990072250384,-0.6104411021310749,0.004741300686067262,-0.45664550142678895,-0.1490543000182183,0.4209376306336976,20.520262480973052,-31.76490864976126,0.15379560070428544,7,0.21749997138977095,0.2999999523162842,0.7454999089241028,0.6774998903274536,-0.41300010681152344,3,-0.07387440271615897,8.083267106413116,3.8239998817443848,1.7272682938723931,3.783999919891357,1.2727292431292085,3.736000061035156,-0.07387440271615897
5288,2020-07-31,3.5480000972747803,3.73799991607666,3.5480000972747803,3.723999977111816,23900072.0,-0.043407928969907084,-1.1590903241275703,1.6761928333496021,23.007070515332884,35.402641819288,0.38205609898868964,0.4694201945419323,0.7597061894085702,0.6720143323060643,13.28803195954555,0.18999981880187988,-0.10961207029033915,-0.4336999177932741,-0.7970243981669931,-0.07037543741955554,-0.6153621579801332,-0.25203767760641504,0.5425826255998718,0.0,-48.41112932918101,0.18166224018685928,7,0.3335000276565556,0.41600000858306885,0.9367499351501465,0.838499903678894,-0.2320001125335689,4,-0.044532127406638256,1.8296296034657114,3.7090001106262207,8.083267106413116,3.8239998817443848,1.7272682938723931,3.783999919891357,-0.044532127406638256
5289,2020-08-03,3.5999999046325684,3.608999967575073,3.496000051498413,3.5499999523162837,22243533.0,0.014656089608827472,2.32352312131638,-0.28409083212205194,20.354895195393823,32.87326897946434,0.27143819706608197,0.3892561544071915,0.7021490538785926,0.6132319361605978,14.961780622923401,0.11299991607665971,-0.13370715381731824,-0.3511501073837282,-0.7354396566388317,0.0331394418713753,-0.5432948820112804,-0.15900533275617645,0.4363245556820967,31.231192315044748,-10.781254712038663,0.1921447746275518,8,0.2330001592636104,0.32400023937225386,0.9097501039505005,0.786500096321106,-0.3239998817443843,0,-0.08027772321377125,-1.1590903241275703,3.5480000972747803,1.8296296034657114,3.7090001106262207,8.083267106413116,3.8239998817443848,-0.08027772321377125
5290,2020-08-04,3.683000087738037,3.7070000171661377,3.595000028610229,3.5999999046325684,15104045.0,0.02305560702895071,-1.408603583972094,1.6600052452137277,28.109203870238744,31.857810816356835,0.13630230588226455,0.29026458105756703,0.6197284520790838,0.533738633302443,15.761246965089013,0.11199998855590865,-0.1501342629286433,-0.2485499382019043,-0.6460037010062551,0.14890382460244656,-0.4472768196040793,-0.04982305679972887,0.2884854435186779,56.15617636677225,17.250448042279267,0.19872688140217537,8,0.09499990940093994,0.23549997806549117,0.7804999351501465,0.7034999132156372,-0.3410000801086426,1,-0.11838178070385197,2.32352312131638,3.5999999046325684,-1.1590903241275703,3.5480000972747803,1.8296296034657114,3.7090001106262207,-0.11838178070385197
5291,2020-08-05,3.571000099182129,3.757999897003174,3.558000087738037,3.7200000286102295,16020247.0,-0.030409988022751966,-1.2857127286945693,-1.7951759123081166,22.9400797139335,30.001945632641,0.19496783567733234,0.3883900347023852,0.7279236753022067,0.6473045539093061,16.193927790831832,0.19999980926513672,-0.179979907610063,-0.33909993171691877,-0.7661988107986382,0.08799894736480063,-0.5526493712577789,-0.12555049217605907,0.34342717450358995,22.52254058307311,-10.277516950766326,0.21354943954085978,8,0.16899991035461426,0.34749996662139937,0.8524998426437378,0.8154999017715454,-0.30100011825561523,2,-0.08625037221605758,-1.408603583972094,3.683000087738037,2.32352312131638,3.5999999046325684,-1.1590903241275703,3.5480000972747803,-0.08625037221605758
5292,2020-08-06,3.4309999942779537,3.5699999332427983,3.4260001182556152,3.5699999332427983,25745292.0,-0.039204732852356816,1.0719406937812106,0.9328859382575654,20.53647174500206,28.87935910865807,0.27867900431348325,0.5138602276295168,0.8565786995555666,0.7912897780355359,16.438832077817988,0.14499998092651367,-0.21179659940505813,-0.4531500339508061,-0.9301892975704908,0.02388922966887863,-0.6916696657606489,-0.21463040214096374,0.43321601274528865,1.5059877573412963,-25.21774117180211,0.23851963180984243,8,0.21600008010864302,0.4525001049041757,0.9819999933242802,0.9555000066757207,-0.17300009727477983,3,-0.030603328256659568,-1.2857127286945693,3.571000099182129,-1.408603583972094,3.683000087738037,2.32352312131638,3.5999999046325684,-0.030603328256659568
5293,2020-08-07,3.470999956130981,3.4820001125335693,3.4040000438690186,3.4500000476837163,15473360.0,0.011658397528340858,2.627891503470913,-0.1510785443767422,21.717574918281088,27.864924419127075,0.1975281059665468,0.4556363517417341,0.8085916160263698,0.7450815221898748,16.702160215422207,0.07800006866455078,-0.23500647289608123,-0.38675006628036535,-0.8944806047775056,0.12098047221677488,-0.6406153355289352,-0.13288479703179545,0.33186582646479357,18.926536739712006,-0.7793303470799593,0.25386526924857,8,0.14550006389617964,0.3964999914169316,0.9577500820159917,0.9155000448226933,-0.1909999847412105,4,-0.050417733946430454,1.0719406937812106,3.4309999942779537,-1.2857127286945693,3.571000099182129,-1.408603583972094,3.683000087738037,-0.050417733946430454
5294,2020-08-10,3.5480000972747803,3.5480000972747803,3.4489998817443848,3.5160000324249268,14330804.0,0.022183849644766163,5.187500931320687,1.5238192552225893,27.441486885723222,26.757023648081766,0.10175647653691344,0.35468516806936856,0.7192085975550171,0.6621141097543664,17.442673991078767,0.09900021553039551,-0.25821772464866033,-0.28299992084503156,-0.7970959696878168,0.2310961279977537,-0.5400479452664237,-0.02595189642363893,0.19104716712471337,40.677998064363614,24.497199120944355,0.2570480244213925,8,0.06849992275238037,0.3194998502731323,0.8650000095367432,0.838499903678894,-0.26500010490417525,0,-0.06538898144669392,2.627891503470913,3.470999956130981,1.0719406937812106,3.4309999942779537,-1.2857127286945693,3.571000099182129,-0.06538898144669392
5295,2020-08-11,3.641000032424927,3.7000000476837163,3.595999956130981,3.5999999046325684,20579494.0,0.026211931398079757,-3.244899547978025,1.2812513969810448,34.17521909773119,25.824186699654845,-0.015266631080374626,0.23207812541086215,0.612716870921973,0.5587331820683521,18.335837204718693,0.151999950408936,-0.2626893042026639,-0.16364997625350908,-0.6586873375275197,0.3313873850205016,-0.41116865689051396,0.08386870438349625,-0.23699998855590865,66.94917708513647,47.30864074675384,0.2475186806370053,8,-0.024500012397766557,0.16850006580352783,0.7720000743865962,0.7454999685287471,-0.39000010490417525,1,-0.1002471865658433,5.187500931320687,3.5480000972747803,2.627891503470913,3.470999956130981,1.0719406937812106,3.4309999942779537,-0.1002471865658433
5296,2020-08-12,3.6449999809265137,3.7300000190734863,3.634999990463257,3.641000032424927,13521877.0,0.0010985851320970408,-10.87497951094488,0.09755941546923512,36.235484089706326,26.057498447926978,-0.05288986630512449,0.20130373994525463,0.5886103322731628,0.5484455181524641,18.8737355700722,0.09500002861022949,-0.25872536311242866,-0.1361000180244445,-0.613263036367889,0.3410630003189996,-0.37468152719616654,0.10248149114727756,-0.23507993698120133,73.92636668341449,50.28965200647764,0.23858150917172208,8,-0.06400001049041748,0.16450011730194136,0.7310001850128174,0.7415000200271606,-0.40899991989135787,2,-0.08312756512555597,-3.244899547978025,3.641000032424927,5.187500931320687,3.5480000972747803,2.627891503470913,3.470999956130981,-0.08312756512555597
5297,2020-08-13,3.6559998989105225,3.714999914169312,3.624000072479248,3.63100004196167,23174418.0,0.003017810162295964,-3.6666829688770655,6.250044704059823,40.5063228378809,28.001859817098982,-0.08068319000892021,0.1596616764944634,0.5577006543296843,0.5338963839068818,19.462095017667274,0.09099984169006392,-0.26658177367784,-0.10045008659362775,-0.5475809708469832,0.34668079765972815,-0.3240155287203059,0.12311535553305042,-0.23327665596008318,77.3005749106113,48.5806851659785,0.22356544212667795,8,-0.07499992847442627,0.15350019931793257,0.692000150680542,0.7305001020431519,-0.5509998798370361,3,-0.1055798491950275,-10.87497951094488,3.6449999809265137,-3.244899547978025,3.641000032424927,5.187500931320687,3.5480000972747803,-0.1055798491950275
5298,2020-08-14,3.63100004196167,3.6549999713897705,3.553999900817871,3.641999959945679,12525039.0,-0.006838035459547531,4.459471998659699,-0.43999923705619903,44.75524092436913,30.713009342540683,-0.047686378154077946,0.1528843624120646,0.5549006966728598,0.5504872411926858,20.178414922213594,0.10199999809265137,-0.2853535900864843,-0.10029995441436768,-0.5132972144233268,0.3126973055945914,-0.3067985844188472,0.10619867559011187,-0.19598572796630886,64.76870863736637,31.51607946477455,0.20649863000447963,8,-0.05000007152557373,0.1785000562667851,0.6644999980926514,0.7554999589920044,-0.6380000114440918,4,-0.10272656035470062,-3.6666829688770655,3.6559998989105225,-10.87497951094488,3.6449999809265137,-3.244899547978025,3.641000032424927,-0.10272656035470062
5299,2020-08-17,3.5799999237060547,3.634000062942505,3.5590000152587886,3.611000061035156,14141289.0,-0.014045749839226684,-1.054797115459972,2.818215315256581,39.84063470653612,32.01650165768484,0.00019935951743477176,0.1670860133012706,0.574098271260814,0.5937023603579128,21.124201765583255,0.07500004768371626,-0.28817403872214253,-0.12250006198883057,-0.48845222729566906,0.24345210331800793,-0.3054761446422498,0.06047602066458868,-0.13318618150756878,14.772730351477517,-19.29357080072843,0.1829760826534193,8,0.001000046730041504,0.22950017452240035,0.7097501754760742,0.8065000772476196,-0.5539999008178706,0,-0.08379887114794149,4.459471998659699,3.63100004196167,-3.6666829688770655,3.6559998989105225,-10.87497951094488,3.6449999809265137,-0.08379887114794149
5300,2020-08-18,3.525000095367432,3.61299991607666,3.513999938964844,3.556999921798706,12288572.0,-0.015363080868919687,-2.666656364655905,1.0322478926967333,35.32875806564074,33.3930214745412,0.03400603489138376,0.1857729447435319,0.599031113719771,0.643288627103288,22.481058909254987,0.09899997711181596,-0.265078007170791,-0.14839990139007542,-0.46862171722601476,0.17182191444586392,-0.3085108093080451,0.011711006527894252,-0.06685890209394607,5.092663112465103,-27.433329960091264,0.16011090791796967,8,0.04199993610382036,0.28450000286102295,0.7647500038146968,0.8614999055862422,-0.5710000991821294,1,-0.06865250963109604,-1.054797115459972,3.5799999237060547,4.459471998659699,3.63100004196167,-3.6666829688770655,3.6559998989105225,-0.06865250963109604
5301,2020-08-19,3.609999895095825,3.609999895095825,3.509999990463257,3.532000064849853,14158957.0,0.024113417710285967,1.5641056991334383,-2.43750791628487,44.994931493805105,36.11062811329709,-0.05015410777234708,0.07035659224879565,0.4862663905165645,0.5556697309695693,23.66949495795006,0.09999990463256836,-0.24083092335758716,-0.04180010557174674,-0.31165273697834595,0.22805252583485247,-0.17672642127504634,0.09312621013155287,-0.14098434879033928,48.7804594385879,14.127100575203585,0.13492631570329955,8,-0.042999863624572754,0.19950020313262984,0.6712502241134644,0.7765001058578491,-0.6339998245239258,2,-0.09944597728736049,-2.666656364655905,3.525000095367432,-1.054797115459972,3.5799999237060547,4.459471998659699,3.63100004196167,-0.09944597728736049
5302,2020-08-20,3.51200008392334,3.5699999332427983,3.4809999465942383,3.5699999332427983,13671690.0,-0.02714676288650808,2.068973029855807,-0.7435894300866577,48.05615353342484,39.03713684831306,0.06765893849639815,0.1388526406788655,0.5647193417975229,0.6503102904949536,24.56513268311278,0.12899994850158691,-0.23337577408414978,-0.11654992103576678,-0.34544881165583075,0.11234896958429719,-0.23099936634579876,-0.002100475725734796,-0.032545158707133925,17.81616833993552,-20.344005961354366,0.11444944531003194,8,0.0774998664855957,0.2975000143051152,0.7599999904632568,0.8744999170303345,-0.5520000457763672,3,-0.07858770395582049,1.5641056991334383,3.609999895095825,-2.666656364655905,3.525000095367432,-1.054797115459972,3.5799999237060547,-0.07858770395582049
5303,2020-08-21,3.4820001125335693,3.5380001068115234,3.4730000495910645,3.513999938964844,31113243.0,-0.008542132879523434,-1.6000047683761296,0.551722578709169,43.47345970051552,40.81846716106776,0.1110628177976074,0.14609988473152757,0.5728089502683513,0.6761756235098453,24.981391545969448,0.06500005722045898,-0.20924108558384402,-0.12734990119934064,-0.3359020239577686,0.0812022215590873,-0.2316259625785544,-0.023073839820126896,0.247999906539917,5.590100742947771,-32.064900981510064,0.10427606137921391,8,0.11949992179870605,0.3274999856948857,0.7657499313354492,0.904499888420105,-0.49700021743774414,4,-0.108271131900042,2.068973029855807,3.51200008392334,1.5641056991334383,3.609999895095825,-2.666656364655905,3.525000095367432,-0.108271131900042
5304,2020-08-24,3.5850000381469727,3.588000059127808,3.484999895095825,3.509000062942505,9715573.0,0.029580678427508333,1.5121985968197131,-2.3750121072591073,44.696963050769256,41.98754982251643,0.01549247682273025,0.032893872725472395,0.4510616235845566,0.5720489820068364,24.546496747979102,0.10599994659423873,-0.1626277929095492,-0.016799974441528143,-0.21680475282774214,0.18320480394468586,-0.11680236363463514,0.08320241475157886,0.13985998153686507,80.00006811965899,42.83943523502009,0.10000238919310711,8,0.016499996185302734,0.22450006008148238,0.6292500495910645,0.8014999628067017,-0.7120001316070557,0,-0.1651324968842649,-1.6000047683761296,3.4820001125335693,2.068973029855807,3.51200008392334,1.5641056991334383,3.609999895095825,-0.1651324968842649
5305,2020-08-25,3.515000104904175,3.660000085830689,3.515000104904175,3.5899999141693115,19121307.0,-0.019525783123556018,-2.866675991505931,-0.9868399175573381,46.825394465494554,43.16420653093734,0.07346539824739695,0.08612330465074791,0.49240998153685833,0.639721327644418,23.73240498085597,0.14499998092651412,-0.11921358507528979,-0.07334991693496695,-0.2572998253179426,0.1105999914480087,-0.16532487112645455,0.01862503725652065,0.20482271537780727,22.459918274716745,-15.868574960930854,0.09197495419148775,8,0.07899987697601318,0.29449999332428023,0.6992499828338623,0.8714998960494995,-0.5780000686645512,1,-0.13911808461505626,1.5121985968197131,3.5850000381469727,-1.6000047683761296,3.4820001125335693,2.068973029855807,3.51200008392334,-0.13911808461505626
5306,2020-08-26,3.4679999351501465,3.549000024795532,3.4449999332427983,3.502000093460083,10416140.0,-0.01337131389795776,-1.5999970197738076,0.4533365970270717,52.344738453988676,44.47958604383821,0.10361382889783899,0.11076430898090717,0.5160048034079212,0.6844801826055313,23.19145916471317,0.10400009155273349,-0.08871388059506469,-0.10255008935928345,-0.2570236882386312,0.051923509520064304,-0.17978688879895754,-0.02531328991960935,0.2468864297180171,10.697667713489619,-30.954815034216,0.07723679943967397,8,0.08450007438659712,0.319000124931335,0.7507501840591431,0.9185000658035278,-0.5839998722076416,2,-0.14821221123886508,-2.866675991505931,3.515000104904175,1.5121985968197131,3.5850000381469727,-1.6000047683761296,3.4820001125335693,-0.14821221123886508
5307,2020-08-27,3.434999942779541,3.4649999141693115,3.3329999446868896,3.450999975204468,22668459.0,-0.009515568912251693,5.000010837230221,0.470586997833219,47.69820695054764,44.80658226896915,0.11395144008759095,0.12878738826811809,0.5302783377454254,0.7106332451456048,22.49707046512861,0.13499999046325684,-0.07525741051806634,-0.12185007333755493,-0.27319251131273736,0.0294923646376275,-0.19752129232514593,-0.04617885434996394,0.26909096482360795,31.192646503414373,-12.783680489732994,0.0756712189875912,8,0.06150007247924805,0.2615000009536743,0.7375001907348633,0.9515000581741333,-0.5369999408721924,3,-0.13362441917138057,-1.5999970197738076,3.4679999351501465,-2.866675991505931,3.515000104904175,1.5121985968197131,3.5850000381469727,-0.13362441917138057
5308,2020-08-28,3.390000104904175,3.470000028610229,3.382999897003174,3.443000078201294,12441047.0,-0.013100389701594328,-1.5970037719735117,3.312491618113723,39.46665378145062,44.76502883284854,0.13541016565601627,0.17006253982447816,0.5539341075845003,0.7472414708443962,21.368395889762503,0.08700013160705522,-0.06790651952414395,-0.15894991159439087,-0.32772812558330244,0.009828302394520705,-0.24333901858884666,-0.07456080459993508,0.2918253449239985,17.431234132776467,-25.848524102822566,0.08438910699445568,8,0.10649991035461426,0.26849985122680664,0.7577499151229858,0.9964998960494995,-0.2510001659393306,4,-0.12684367358429827,5.000010837230221,3.434999942779541,-1.5999970197738076,3.4679999351501465,-2.866675991505931,3.515000104904175,-0.12684367358429827
5309,2020-08-31,3.311000108718872,3.4189999103546143,3.3010001182556152,3.4130001068115234,19543543.0,-0.0233038329618388,1.0701789609515027,1.924529235530684,27.58149973242658,43.90422235138031,0.19248121109986016,0.23853087675872864,0.6150354360845709,0.817752358640151,20.130563175987902,0.11799979209899902,-0.07192190353959971,-0.2234999179840087,-0.4209291482835251,-0.026070687684492277,-0.32221453313376713,-0.12478530283425027,0.3498958108008243,2.785512915447729,-35.951127491239774,0.09871461514975831,8,0.16949999332427979,0.2734999656677246,0.7839999198913574,1.0754998922348022,-0.0690000057220459,0,-0.09845974114123068,-1.5970037719735117,3.390000104904175,5.000010837230221,3.434999942779541,-1.5999970197738076,3.4679999351501465,-0.09845974114123068
5310,2020-09-01,3.246999979019165,3.3540000915527344,3.2039999961853027,3.3499999046325684,38515622.0,-0.019329546239269302,1.702697129748759,1.0098032111710793,24.999977535917793,41.682560800503936,0.2379197878251591,0.28268562384669726,0.659218228144054,0.8735075961325407,19.819365425235823,0.15000009536743164,-0.08381191048028169,-0.2657000422477722,-0.48871580010016746,-0.04268428439537697,-0.37720792117396984,-0.1541921633215746,0.3851042763994048,12.463762106652585,-20.92018620172318,0.1115078789261976,9,0.18500006198883057,0.2695000171661377,0.7690000534057617,1.1180000305175781,-0.10100007057189941,1,-0.1151832691394793,1.0701789609515027,3.311000108718872,-1.5970037719735117,3.390000104904175,5.000010837230221,3.434999942779541,-0.1151832691394793
5311,2020-09-02,3.263000011444092,3.2920000553131104,3.2049999237060547,3.234999895095825,25775780.0,0.004927635518420903,1.0232540732054194,-0.27184598611615857,25.468153534535716,39.17278302284959,0.18720844792317104,0.2555289954070581,0.626273035978536,0.8493039391170623,19.89416130820538,0.08700013160705566,-0.08697927571828723,-0.23430000543594343,-0.4815817017420465,0.012981690870159657,-0.3579408535889952,-0.11065915728289166,0.32629381805115143,22.18045416044855,-5.415009295947176,0.12364084815305158,9,0.1690000295639038,0.25349998474121094,0.7287501096725464,1.0860000848770142,-0.029000043869019,2,-0.09990805211802367,1.702697129748759,3.246999979019165,1.0701789609515027,3.311000108718872,-1.5970037719735117,3.390000104904175,-0.09990805211802367
5312,2020-09-03,3.325999975204468,3.385999917984009,3.275000095367432,3.275000095367432,19075006.0,0.019307374667306476,-3.3529444763894753,1.8214167113699644,31.823584925230605,37.87835249226238,0.1062198828445653,0.19421696675726263,0.5435512872082402,0.781369261247757,19.073698710680826,0.12299990653991699,-0.079493638134716,-0.16605004072189278,-0.4235076052942959,0.09140752385051032,-0.2947788230080941,-0.03732125843569145,0.22476447095978092,45.86464817578463,22.022427447282624,0.12872878228620155,9,0.10600006580352739,0.19050002098083452,0.66575014591217,1.0230001211166377,-0.1380000114440918,3,-0.1328923378103125,1.0232540732054194,3.263000011444092,1.702697129748759,3.246999979019165,1.0701789609515027,3.311000108718872,-0.1328923378103125
5313,2020-09-04,3.2960000038146973,3.384000062942505,3.25600004196167,3.3289999961853027,22041240.0,-0.009019835121293562,-1.2654887795491565,-0.647060198495622,32.64057817424856,36.538754172648964,0.11964281794122744,0.22180628503439515,0.5558467109229954,0.8068167253231433,18.153429829872074,0.12800002098083496,-0.09269497263275284,-0.18730001449584943,-0.4592567221399628,0.08465669314826396,-0.32327836831790613,-0.051321660673792735,0.22008799735165718,42.79071830556403,17.065916019962984,0.1359783538220566,9,0.13600003719329834,0.18499994277954102,0.6717500686645508,1.0290000438690186,-0.16100001335144043,4,-0.12075242762339644,-3.3529444763894753,3.325999975204468,1.0232540732054194,3.263000011444092,1.702697129748759,3.246999979019165,-0.12075242762339644
5314,2020-09-07,3.3159999847412114,3.32699990272522,3.2170000076293945,3.308000087738037,21722994.0,0.006067955371167111,6.333391613949013,-0.24242117735457808,36.65387995266949,35.40858589344619,0.0642264953689482,0.19345268613225963,0.5145923365121781,0.782142710917562,17.790037636439205,0.10999989509582564,-0.10362900642744632,-0.15570002794265703,-0.43570910293039145,0.12430904704507739,-0.29570456543652446,-0.015695490448789595,0.16887921592703803,61.53848169219649,31.832235661790637,0.1400045374938673,9,0.0605000257492061,0.1649999618530269,0.6067501306533809,0.9640001058578487,-0.2590000629425053,0,-0.05337757737962734,-1.2654887795491565,3.2960000038146973,-3.3529444763894753,3.325999975204468,1.0232540732054194,3.263000011444092,-0.05337757737962734
5315,2020-09-08,3.276000022888184,3.359999895095825,3.23799991607666,3.309999942779541,36099315.0,-0.012062714727711032,-1.21817874435924,-4.250044704058837,27.371272487033224,32.63375634156225,0.07460449070676534,0.21576825585235815,0.5347237625017374,0.8176037359859181,18.39118226118577,0.12199997901916504,-0.10938878800523044,-0.17744998931884703,-0.4585751267791127,0.10367514814141865,-0.3180125580489799,-0.03688742058871419,0.1807912573317707,39.226575373862985,11.4401454581328,0.14056256873013273,9,0.060999989509582075,0.20499992370605424,0.6025000810623165,0.9780000448226924,-0.20200014114379927,1,-0.010378485852812314,6.333391613949013,3.3159999847412114,-1.2654887795491565,3.2960000038146973,-3.3529444763894753,3.325999975204468,-0.010378485852812314
5316,2020-09-09,3.3420000076293945,3.3469998836517334,3.246000051498413,3.265000104904175,19566273.0,0.020146515348013816,1.3218444353704957,-2.264708357292149,37.960332003006926,31.551770236279943,-0.012458300739918826,0.13270840215575985,0.4498572791243163,0.7500690394955445,19.223794987310608,0.10099983215332031,-0.12408783294067405,-0.09630000591278076,-0.3664025761553624,0.1738025643298009,-0.2313512910340716,0.03875127920851007,0.08951214418709519,73.96453627561766,43.06146305907084,0.1350512851212908,9,-0.004999995231628418,0.13899993896484375,0.5062500238418579,0.9120000600814819,-0.2899999618530278,2,-0.05864754600080302,-1.21817874435924,3.276000022888184,6.333391613949013,3.3159999847412114,-1.2654887795491565,3.2960000038146973,-0.05864754600080302
5317,2020-09-10,3.2699999809265137,3.3229999542236333,3.244999885559082,3.3220000267028813,20225305.0,-0.021543993578250542,1.888896738074603,-0.6753261229684138,35.82886643744908,31.147571642501994,0.037632575327247064,0.1837273567247797,0.5003789518904318,0.8185672477259001,20.04236954070969,0.0970001220703125,-0.13988572250133569,-0.149000036716461,-0.40856242418723854,0.11056235075431653,-0.27878123045184955,-0.01921884298107246,0.13876095532685717,31.73650044471475,-2.270653524482931,0.1297811937353887,9,0.041499972343444824,0.19700002670288086,0.5592500567436218,0.9840000867843628,-0.21799993515014693,3,-0.01100917845915117,1.3218444353704957,3.3420000076293945,-1.21817874435924,3.276000022888184,6.333391613949013,3.3159999847412114,-0.01100917845915117
5318,2020-09-11,3.257999897003174,3.2790000438690186,3.186000108718872,3.265000104904175,16332017.0,-0.0036697504566772787,4.3142689763693705,0.1346192642042317,25.114146965987842,30.873421335119914,0.032340250318476205,0.17534020046505594,0.49415471398114974,0.826545035889108,20.651047413951357,0.09299993515014648,-0.1601365643876096,-0.1423501133918763,-0.39115381104094915,0.10645358425719653,-0.2667519622164125,-0.01794826456734011,0.1302849452433903,41.379239471203384,12.645019491518767,0.12440184882453632,9,0.0280001163482666,0.20000016689300537,0.507250189781189,0.9610002040863037,-0.25099992752075195,4,-0.021485554160755482,1.888896738074603,3.2699999809265137,1.3218444353704957,3.3420000076293945,-1.21817874435924,3.276000022888184,-0.021485554160755482
5319,2020-09-14,3.2799999713897705,3.3199999332427983,3.25,3.282000064849853,18508264.0,0.006752632008010018,-1.258061042811506,0.2857191512550028,30.70607109804054,31.50743173091133,0.006124411775863425,0.13672233124304922,0.4518759410897717,0.8016476255412979,21.141050742661925,0.0699999332427983,-0.17458662705390537,-0.10535004138946524,-0.3445375352514035,0.13383745247247303,-0.22494378832043438,0.014243705541503893,0.08401070283347067,54.02297590599171,23.483231687089354,0.11959374693096918,9,0.006000041961669922,0.1780000925064087,0.4620000123977661,0.9280000925064087,-0.2560000419616699,0,-0.04420731164368752,4.3142689763693705,3.257999897003174,1.888896738074603,3.2699999809265137,1.3218444353704957,3.3420000076293945,-0.04420731164368752
5320,2020-09-15,3.282999992370605,3.2890000343322754,3.2170000076293945,3.282000064849853,22606225.0,0.000914640550915502,10.076917433883995,-0.499940398140533,33.628325305871996,32.41411748328203,0.009798429468180991,0.1208591997920423,0.43259834158759647,0.7948920407920625,21.482545991747752,0.07200002670288086,-0.17923382770330543,-0.0902500152587895,-0.324117184221302,0.14361715370372297,-0.20718359974004574,0.02668356922246673,0.05964941399211199,60.248459162246014,26.07527027734796,0.11693358448125635,9,0.003000020980835405,0.17500007152557417,0.4589999914169316,0.9250000715255742,-0.282999992370605,1,-0.06883949774508158,-1.258061042811506,3.2799999713897705,4.3142689763693705,3.257999897003174,1.888896738074603,3.2699999809265137,-0.06883949774508158
5321,2020-09-16,3.250999927520752,3.2769999504089355,3.2149999141693115,3.255000114440918,16818152.0,-0.009747202230952934,1.5833424396252844,-4.000476871721507,33.6879456608674,32.62126867613056,0.04460831279669408,0.13131759920678476,0.45003121389278977,0.8224492916258352,21.824588976808947,0.0680000782012935,-0.16843587264686555,-0.10430008172988892,-0.3156846524203205,0.10708448896054268,-0.2099923670751047,0.0013922036153268813,0.07285156312470376,47.44517671709413,12.362291387325271,0.10569228534521583,9,0.03400015830993652,0.20700013637542725,0.46200013160705566,0.9570001363754272,-0.24699997901916504,2,-0.05444480151414499,10.076917433883995,3.282999992370605,-1.258061042811506,3.2799999713897705,4.3142689763693705,3.257999897003174,-0.05444480151414499
5322,2020-09-17,3.236000061035156,3.252000093460083,3.1559998989105225,3.2249999046325684,16867650.0,-0.004613923968012856,3.4651023531238216,-2.749910597210522,35.580524511788965,32.947929380301716,0.05084613994394882,0.1313125108845905,0.45160113863856877,0.8308781226878161,22.153961041467053,0.09600019454956055,-0.14842857155523825,-0.1054999470710758,-0.3097263890203701,0.0987264948782185,-0.20761316804572294,-0.0033867260964286494,0.07130926377910995,48.78057644948249,10.991273758161746,0.10211322097464713,9,0.021999835968018022,0.1994998455047612,0.4592499732971196,0.9720000028610234,-0.16100001335143954,3,-0.05686032502728999,1.5833424396252844,3.250999927520752,10.076917433883995,3.282999992370605,-1.258061042811506,3.2799999713897705,-0.05686032502728999
5323,2020-09-18,3.1050000190734863,3.2279999256134038,3.1050000190734863,3.2219998836517334,202593231.0,-0.04048208884142113,-1.1025649385714915,-10.636200095366505,32.423206663674904,32.47785457041343,0.16975517797617234,0.24519159927635226,0.5657924516884618,0.9544786599231445,22.564194521457804,0.13100004196166948,-0.13242121353514724,-0.21764998435974103,-0.43635459168182145,0.00105462296233938,-0.32700228802078124,-0.10829768069870083,0.18112598611425534,0.0,-40.47310403277323,0.10935230366104032,9,0.12749993801116943,0.2775000333786011,0.5902500152587891,1.1030000448226929,-0.03699994087219238,4,-0.01706923445138475,3.4651023531238216,3.236000061035156,1.5833424396252844,3.250999927520752,10.076917433883995,3.282999992370605,-0.01706923445138475
5324,2020-09-21,2.993000030517578,3.0999999046325684,2.970000028610229,3.0999999046325684,28791802.0,-0.03607084955488293,1.4299070834911733,0.9145298971130941,29.968460308763312,32.76643099505011,0.25828022237714876,0.32734980468259867,0.6566277131636387,1.0564526580216924,23.700164228695836,0.13499999046325728,-0.12954580184501552,-0.30004997253417987,-0.5292448854385943,-0.07085505962976546,-0.41464742898638685,-0.18545251608197288,0.26414581689188266,7.210031816547873,-35.28564499233102,0.11459745645220712,9,0.16549992561340332,0.32200002670288086,0.7022500038146973,1.215000033378601,0.0019998550415039062,0,0.004677560582056817,-1.1025649385714915,3.1050000190734863,3.4651023531238216,3.236000061035156,1.5833424396252844,3.250999927520752,0.004677560582056817
5325,2020-09-22,3.026000022888184,3.0980000495910645,2.9530000686645512,3.0460000038146973,36145347.0,0.011025724034122053,1.338708002784105,0.18691592949931624,31.797236541985882,32.08164261049221,0.2079573081380821,0.2696625168309148,0.5996698611597409,1.012223438419404,25.5373447517242,0.14499998092651323,-0.1257177389108799,-0.2425999760627744,-0.47638654254172375,-0.008813409583825038,-0.35949325930224907,-0.12570669282329971,0.20199990272521973,22.530858292480865,-21.60367822577225,0.11689328323947477,9,0.1119999885559082,0.28050005435943604,0.6692500114440914,1.1820000410079952,-0.05699992179870694,1,-0.0006609694134022126,1.4299070834911733,2.993000030517578,-1.1025649385714915,3.1050000190734863,3.4651023531238216,3.236000061035156,-0.0006609694134022126
5326,2020-09-23,2.9539999961853027,3.059999942779541,2.9539999961853027,3.0510001182556152,34229349.0,-0.023793795822301567,-1.1855631587226678,4.850010728846399,21.818187072585076,30.524900458840655,0.2448837135322086,0.3174567245682147,0.6480577958349034,1.0740423072731398,27.007692529795897,0.10599994659423828,-0.13081234566677846,-0.28890000581741315,-0.5425552978077324,-0.03524471382709393,-0.41572765181257276,-0.16207235982225354,0.2189999580383306,0.33442389225061087,-41.780968029216055,0.1268276459951597,9,0.18250000476837203,0.35250008106231734,0.7342500686645508,1.2540000677108765,-0.1400001049041748,2,0.015572106930975105,1.338708002784105,3.026000022888184,1.4299070834911733,2.993000030517578,-1.1025649385714915,3.1050000190734863,0.015572106930975105
5327,2020-09-24,2.9760000705718994,3.049000024795532,2.9049999713897705,2.924000024795532,17709780.0,0.0074475539658114265,-2.199995761454659,-0.5360822715117239,25.460134925861723,30.56334356549331,0.19757070238800534,0.2733196359862293,0.6011505908693331,1.041837745297066,27.974626673395292,0.14400005340576127,-0.1257585492538933,-0.2439499378204344,-0.5072963880385823,0.01939651239771356,-0.3756231629295086,-0.1122767127113602,0.15299990653991768,21.981457970415395,-19.220326449844176,0.131673225109074,9,0.13649988174438477,0.3064999580383301,0.7122499942779541,1.215000033378601,-0.1700000762939453,3,0.009408560909175856,-1.1855631587226678,2.9539999961853027,1.338708002784105,3.026000022888184,1.4299070834911733,2.993000030517578,0.009408560909175856
5328,2020-09-25,2.9600000381469727,3.053999900817871,2.9500000476837163,3.003000020980835,21192971.0,-0.00537635485400112,-2.3015845383570626,-0.826922018853384,22.530878505910735,29.654988833034444,0.1864626009176269,0.2692584219534151,0.5920276197481309,1.0485383822973962,29.01483867331296,0.10399985313415483,-0.13762095933212803,-0.2384499669075013,-0.513301457846183,0.036401524031180355,-0.37587571237684214,-0.10102422143816048,0.12419993782043504,28.205172095479945,-9.993545723824106,0.1374257454693408,9,0.1369999647140503,0.32249999046325684,0.7394999861717224,1.21750009059906,-0.07599997520446777,4,0.03885135407252771,-2.199995761454659,2.9760000705718994,-1.1855631587226678,2.9539999961853027,1.338708002784105,3.026000022888184,0.03885135407252771
5329,2020-09-28,2.984999895095825,3.0309998989105225,2.9449999332427983,2.997999906539917,19184577.0,0.008445897509009148,1.1772144258336994,0.3023259682293255,27.01421283279248,28.92008744713672,0.1287564611588663,0.23039570477950466,0.5409680335168332,1.0146094362433642,29.662430114016402,0.08599996566772417,-0.14261956834833622,-0.19715009927749616,-0.48236857195035077,0.08806837339535845,-0.3397593356139237,-0.054540862941068635,0.0690000057220459,41.4507208761941,3.242312362059714,0.1426092363364274,9,0.10600006580352783,0.2975001335144043,0.7205001711845398,1.1440001726150513,-0.095999956130981,0,0.027805757461443426,-2.3015845383570626,2.9600000381469727,-2.199995761454659,2.9760000705718994,-1.1855631587226678,2.9539999961853027,0.027805757461443426
5330,2020-09-29,2.872999906539917,2.990000009536743,2.872999906539917,2.990000009536743,17037011.0,-0.03752093550821134,1.0,9.0,15.463917163781602,26.895195391904963,0.1972217711262818,0.3298515788273799,0.6266492145918714,1.1149584913631805,29.984528093503226,0.11700010299682617,-0.14375370780446817,-0.29045008420944196,-0.6052716527439164,0.024371484325032444,-0.4478608684766794,-0.13303929994220454,0.1809999942779541,0.0,-32.29398561735751,0.15741078426723723,9,0.189500093460083,0.39350008964538574,0.832500159740448,1.2560001611709595,0.013000011444091797,1,0.04246431708593246,1.1772144258336994,2.984999895095825,-2.3015845383570626,2.9600000381469727,-2.199995761454659,2.9760000705718994,0.04246431708593246
5331,2020-09-30,2.9370000362396236,2.9719998836517334,2.851999998092652,2.864000082015991,21447733.0,0.02227641203677755,-1.4742213308164362,-0.6239306834252327,25.186302200236668,25.740281801732486,0.09386790196060435,0.25315551498407984,0.5386267944295384,1.0417647623747057,30.35908831561793,0.11999988555908159,-0.15243186518358254,-0.21014995574951234,-0.5368046168389609,0.11650470533993618,-0.3734772862942366,-0.04682262520478808,0.09399986267089888,42.079247069043106,9.313437300798718,0.1633273305447242,9,0.10299992561340421,0.2634999752044682,0.7647500038146977,1.1920000314712529,-0.04299998283386186,2,0.010895493515493682,1.0,2.872999906539917,1.1772144258336994,2.984999895095825,-2.3015845383570626,2.9600000381469727,0.010895493515493682
5332,2020-10-01,2.884000062942505,3.056999921798706,2.884000062942505,2.9800000190734863,23956552.0,-0.01804561547264294,-2.6041653731624996,-1.3150687168500066,23.735971563901657,24.77503345731324,0.1024605677759225,0.2860079036848502,0.5685887843831736,1.084275452457892,31.22320897764993,0.17299985885620117,-0.16796341809601412,-0.24104993343353254,-0.5764469154033449,0.09434704853627984,-0.4087484244184387,-0.07335144244862635,-0.03200006484985307,15.609793541063652,-15.402785776848496,0.16769849098490608,10,0.09199988842010498,0.27699995040893555,0.7857499718666077,1.2450000047683716,-0.09000015258789062,3,-0.024271903652441917,-1.4742213308164362,2.9370000362396236,1.0,2.872999906539917,1.1772144258336994,2.984999895095825,-0.024271903652441917
5333,2020-10-02,2.8980000019073486,2.9370000362396236,2.8550000190734863,2.880000114440918,19550789.0,0.004854347662724967,-1.4117624371960473,-0.18749891345649977,22.869320202249355,23.98624011214502,0.06259198670637067,0.253667656573199,0.5348169604883726,1.0604317672889998,32.085785013953966,0.08200001716613725,-0.18332510777532374,-0.2071499943733217,-0.5470386722983767,0.13273868355173324,-0.3770943333358492,-0.037205655410794236,0.15899991989135742,22.43903460210815,-5.428956392423952,0.16994433896252759,10,0.07700002193450928,0.2630000114440918,0.6984999775886536,1.1030000448226929,0.2780001163482666,4,-0.03174603435777912,-2.6041653731624996,2.884000062942505,-1.4742213308164362,2.9370000362396236,1.0,2.872999906539917,-0.03174603435777912
5334,2020-10-05,3.138999938964844,3.1449999809265137,2.924000024795532,2.931999921798706,25001094.0,0.08316077877808103,1.018263507930412,11.500072850576869,42.356684351488795,25.159512090978676,-0.17379647806411613,-0.0013413539313251732,0.2806288511355661,0.80911719676606,31.986281386450884,0.24699997901916504,-0.19575089576967786,0.042699944972992565,-0.28299353014498063,0.36839342009096576,-0.12014679258599426,0.20554668253197939,-0.28399991989135787,97.95220398866998,71.11582002328535,0.16284673755898665,10,-0.14049994945526167,-0.0034999847412113816,0.43850004673004106,0.7819999456405635,0.2469999790191646,0,-0.08123602452392253,-1.4117624371960473,2.8980000019073486,-2.6041653731624996,2.884000062942505,-1.4742213308164362,2.9370000362396236,-0.08123602452392253
5335,2020-10-06,3.242000102996826,3.315000057220459,3.0999999046325684,3.1600000858306885,27244797.0,0.032813050664138865,-1.1287103821653797,0.3961353157778944,49.5557835921889,28.241467259823544,-0.27148434664689614,-0.11280276543566092,0.163818058507204,0.7027792885756048,31.98536750065243,0.21500015258789062,-0.19364770162836908,0.14740010499954215,-0.17467891779474964,0.46947912779383394,-0.01363940639760397,0.30843961639668827,-0.38700008392333984,84.23327323950043,57.525069402334324,0.16103951139714598,10,-0.158500075340271,-0.1230001449584961,0.2904999852180481,0.625,0.09999990463256836,1,-0.1088834524421135,1.018263507930412,3.138999938964844,-1.4117624371960473,2.8980000019073486,-2.6041653731624996,2.884000062942505,-0.1088834524421135
5336,2020-10-07,3.1459999084472656,3.2660000324249268,3.131999969482422,3.259000062942505,19583087.0,-0.029611410086267553,1.1102356587575586,-1.3780503760906921,45.886648781646585,30.511079910466307,-0.1624703104683749,-0.033981544230062166,0.2433178329539758,0.7930133986322643,31.984404227329836,0.13400006294250488,-0.18218274573825166,0.06119991540908831,-0.24046394229870982,0.36286377311688645,-0.08963201344481053,0.21203184426298716,-0.27259988784790057,63.26084026993127,37.71935650013165,0.150831928853899,10,-0.06249988079071045,-0.026999950408935547,0.32825011014938354,0.6625001430511475,0.19500017166137695,2,-0.08264462747285395,-1.1287103821653797,3.242000102996826,1.018263507930412,3.138999938964844,-1.4117624371960473,2.8980000019073486,-0.08264462747285395
5337,2020-10-08,3.233999967575073,3.263999938964844,3.1640000343322754,3.1730000972747803,13135643.0,0.027972047580649972,-1.531643277501143,-0.5398211230132652,56.137007836505234,34.24509428053236,-0.23470626288729424,-0.13156218065459857,0.14320707272849686,0.6981516172585791,31.97691512741563,0.11800003051757857,-0.17135455594259197,0.1509999752044675,-0.1464105832439606,0.4484105336528956,0.0022946959802534472,0.29970525442868157,-0.34293594551086404,82.39128631995762,51.404032014512765,0.14870527922421403,10,-0.15049993991851762,-0.11500000953674272,0.24025005102157637,0.5580000877380376,0.13400006294250533,3,-0.10513293678980795,1.1102356587575586,3.1459999084472656,-1.1287103821653797,3.242000102996826,1.018263507930412,3.138999938964844,-0.10513293678980795
5338,2020-10-09,3.1879999637603764,3.2780001163482666,3.1770000457763667,3.23799991607666,13378925.0,-0.014223872688900574,-1.805565765640448,-0.8196730922564595,59.898470031038,37.89890063589298,-0.17093940396563978,-0.0959971052608215,0.18150246068799847,0.7371443566144946,31.628865224189905,0.10100007057189986,-0.14663032630050177,0.10849996805191076,-0.18180186005177967,0.3988017961556012,-0.03665094599993424,0.25365088210375575,-0.2799785002899178,67.51916037642098,32.13939526093213,0.14515091405184516,10,-0.10449993610382124,-0.0699999332427983,0.28625005483627275,0.6040000915527339,0.30999994277954057,4,-0.12358847486968694,-1.531643277501143,3.233999967575073,1.1102356587575586,3.1459999084472656,-1.1287103821653797,3.242000102996826,-0.12358847486968694
5339,2020-10-12,3.134999990463257,3.256999969482422,3.1050000190734863,3.2230000495910645,20745925.0,-0.016624834974779623,-1.0540533574329407,1.7600028610256933,55.42288205496339,42.33878562380207,-0.10552095919828464,-0.057357918863581325,0.2243467356342279,0.7807618404706034,31.574546771994445,0.15199995040893555,-0.12649143839685673,0.06274999380111712,-0.2133642955021231,0.33886428310435734,-0.07530715085050321,0.20080713845273745,-0.21069938324279835,16.279098135235355,-19.86979895029592,0.1380571446516202,10,-0.05149996280670166,-0.029000043869018555,0.3215000033378601,0.6570000648498535,0.38299989700317383,0,0.013078190723152083,-1.805565765640448,3.1879999637603764,-1.531643277501143,3.233999967575073,1.1102356587575586,3.1459999084472656,0.013078190723152083
5340,2020-10-13,3.056999921798706,3.1519999504089355,3.0420000553131104,3.138000011444092,19531108.0,-0.024880404753374386,1.0183472994166398,0.9204549456920772,55.09396070174745,45.6618587906366,0.0014799492157111516,0.0029962890918833196,0.2883995964810371,0.8514492131527791,31.46857027919253,0.1099998950958252,-0.10340088151149329,-0.003950071334839045,-0.26163160922104556,0.25373146655136747,-0.1327908402779423,0.12489069760826421,-0.11707133657824764,6.355873985711052,-32.90545243350865,0.12884076894310315,10,0.0280001163482666,0.04900002479553223,0.3717500567436218,0.7350001335144043,0.5210001468658452,1,0.10762185299361171,-1.0540533574329407,3.134999990463257,-1.805565765640448,3.1879999637603764,-1.531643277501143,3.233999967575073,0.10762185299361171
5341,2020-10-14,3.0739998817443848,3.1070001125335693,3.0209999084472656,3.0659999847412114,9068124.0,0.005560994563479138,1.3243185772279142,-0.0987640512275545,54.87076460532613,49.121280239683756,0.006657174294292467,-0.029454099378042997,0.2609730553198344,0.8256283218448095,31.398409069918532,0.08600020408630371,-0.08447081141755941,0.02189989089965838,-0.2199716723718299,0.26377145417114667,-0.09903589073608554,0.1428356725354023,-0.11906843764392638,20.622541020486356,-19.9643309327008,0.12093578163574405,10,0.01100015640258789,0.025500059127807617,0.33500009775161743,0.7040002346038823,0.39000010490417525,2,0.0871828679879223,1.0183472994166398,3.056999921798706,-1.0540533574329407,3.134999990463257,-1.805565765640448,3.1879999637603764,0.0871828679879223
5342,2020-10-15,3.0520000457763667,3.063999891281128,2.970999956130981,3.0179998874664307,16459399.0,-0.0071567458732412215,2.206902646864186,4.250074506765395,54.54545454545453,52.640850722262115,0.06145676965553104,-0.02313185604510304,0.27658900887415916,0.8356996966197205,31.061667868703008,0.10299992561340376,-0.04465069189558424,0.009100055694579723,-0.21678849447277315,0.2349886058619326,-0.10384421938909671,0.12204433077825616,-0.0826658571511083,26.384380251807126,-15.11730500034609,0.1129442750836764,10,0.06749999523162886,0.03549993038177579,0.35699993371963545,0.7204999923706064,0.3740000724792485,3,0.09469201507130398,1.3243185772279142,3.0739998817443848,1.0183472994166398,3.056999921798706,-1.0540533574329407,3.134999990463257,0.09469201507130398
5343,2020-10-16,3.0520000457763667,3.1070001125335693,2.990000009536743,3.0720000267028813,12240791.0,0.0,1.5999978807273343,-0.5882319942219163,53.39413045962113,53.86723362316571,0.09565846881691797,-0.028781721261015303,0.2687839890201258,0.8251989430940898,30.25128306373827,0.11700010299682617,-0.015593205115036923,0.011750054359435769,-0.21230713935576695,0.2358072480746385,-0.10027854249816581,0.12377865121703735,-0.08100008964538574,28.321708344066295,-12.641706003750542,0.11202859685760139,10,0.09099996089935347,0.03399991989135831,0.33724993467330977,0.7204999923706064,0.24399995803833052,4,0.10353865661913098,2.206902646864186,3.0520000457763667,1.3243185772279142,3.0739998817443848,1.0183472994166398,3.056999921798706,0.10353865661913098
5344,2020-10-19,3.006999969482422,3.117000102996826,2.9649999141693115,3.0550000667572017,12273510.0,-0.014744454658911277,-1.3030295367642677,2.4000071525640654,57.28260962521391,54.725769849057365,0.13406345528514274,0.01825701954636827,0.3028128935654655,0.8567912115225296,28.73979407575904,0.15200018882751465,0.021282389906893684,-0.03395001888275129,-0.25747250285854983,0.18957246509304726,-0.14571126087065034,0.07781122310514776,0.3080000877380371,22.4599182747168,-22.706685753555455,0.11176124198789925,10,0.11450004577636719,0.07899999618530318,0.36500006914138794,0.7565001249313359,0.5850000381469727,0,0.16328564750268626,1.5999978807273343,3.0520000457763667,2.206902646864186,3.0520000457763667,1.3243185772279142,3.0739998817443848,0.16328564750268626
5345,2020-10-20,3.0239999294281006,3.0559999942779537,2.9279999732971187,3.006999969482422,19286983.0,0.005653461961492745,2.160490847385822,-0.35416511446552457,54.98281092453961,55.73645453160104,0.09262911170525001,0.001158954973294879,0.27181497652450126,0.8253881509258258,27.162033677037428,0.12800002098083496,0.060827166843167024,-0.016850054264068604,-0.2404024887182663,0.2067023801901291,-0.12862627149116745,0.09492616296303025,0.2840001249313353,50.79359272584164,5.020146094183637,0.11177621722709896,10,0.07900011539459229,0.05950009822845459,0.34800010919570923,0.7345000505447388,0.6850001811981201,1,0.16335977829594572,-1.3030295367642677,3.006999969482422,1.5999978807273343,3.0520000457763667,2.206902646864186,3.0520000457763667,0.16335977829594572
5346,2020-10-21,3.0,3.0550000667572017,2.9590001106262207,3.0369999408721924,20035971.0,-0.007936484784455522,1.6301288436729626,-2.1764722381947466,56.87203336277785,55.818124034520224,0.10475736896718235,0.03033719052111916,0.281120510004365,0.8315377034454596,25.499009145856768,0.095999956130981,0.06842403711994649,-0.04314998388290414,-0.2638686821271641,0.1775687143613558,-0.15350933300503433,0.06720936523922605,0.2928000511169433,38.095226081208736,-11.01892609470022,0.11035934912213004,10,0.10300004482269287,0.08350002765655518,0.3720000386238098,0.7584999799728394,0.6949999332427983,2,0.19266668955485033,2.160490847385822,3.0239999294281006,-1.3030295367642677,3.006999969482422,1.5999978807273343,3.0520000457763667,0.19266668955485033
5347,2020-10-22,3.003999948501587,3.009000062942505,2.943000078201294,2.9800000190734863,15228547.0,0.001333316167195564,2.8823339667758243,-0.6486477778708543,56.3549120224125,55.42439536689517,0.07230450221764961,0.030084948214037066,0.2618150642051149,0.8097689220878603,23.545921176920874,0.06599998474121094,0.059253236462640135,-0.0405500292778016,-0.2598258457805591,0.1787257872249559,-0.15018793752918036,0.06908787897357715,0.2742080995025633,40.211599497429255,-11.769634712354382,0.1096379082513787,10,0.0885000228881836,0.07950007915496826,0.3675001263618469,0.6965001821517949,0.7320001125335689,3,0.153129176442371,1.6301288436729626,3.0,2.160490847385822,3.0239999294281006,-1.3030295367642677,3.006999969482422,0.153129176442371
5348,2020-10-23,3.0750000476837163,3.086999893188477,2.9800000190734863,2.993000030517578,16309444.0,0.02363518655103336,1.0188711074123555,3.416677428648082,45.1807330578355,54.286378811658736,-0.018338825438464212,-0.033579534706118075,0.1768248722984045,0.7176717845052454,21.27175573164805,0.10699987411499068,0.06312242149111347,0.02470006942749059,-0.19124642099360978,0.24064655984859096,-0.08327317578305982,0.132673314638041,0.18919967733215248,77.77776376141031,30.305707613310695,0.10797324521055023,10,-0.03500008583068892,0.008499979972838911,0.27174985408782915,0.6104999780654907,0.5820000171661373,4,0.11414636264356948,2.8823339667758243,3.003999948501587,1.6301288436729626,3.0,2.160490847385822,3.0239999294281006,0.11414636264356948
5349,2020-10-26,3.068000078201294,3.140000104904175,3.009999990463257,3.026000022888184,12321436.0,-0.0022764128045120735,-2.513510901188547,0.5121956892766824,34.68309851764948,52.01850523564785,-0.024409141158598047,-0.02112570059228691,0.17110910118198364,0.7019147235806762,18.67403734730627,0.13000011444091797,0.04567486122972131,0.013550090789794744,-0.20029242534233527,0.22739260692192476,-0.09337116727627004,0.12047134885585953,0.18275165674582494,66.03774433671887,22.256716854906117,0.10692125806606492,10,-0.03400003910064697,0.01549994945526123,0.23949992656707764,0.592000007629395,0.6119999885559078,0,0.0743154888532711,1.0188711074123555,3.0750000476837163,2.8823339667758243,3.003999948501587,1.6301288436729626,3.0,0.0743154888532711
5350,2020-10-27,2.994999885559082,3.086999893188477,2.9779999256134038,3.086999893188477,16374264.0,-0.023794064791879177,1.3695643159978625,-2.190473487321291,36.146788830287996,49.93806348286583,0.04343960436752958,0.06480567814757432,0.2320561937099077,0.7530032691767308,15.671682555996819,0.10899996757507324,0.023995327163406355,-0.06555010080337542,-0.26400568306434735,0.1329054814575965,-0.1647778919338614,0.03367769032711054,0.24284177892203695,26.395837720476646,-14.304748193471571,0.09922779113048599,10,0.03900015354156494,0.08850014209747314,0.24175012111663818,0.597500205039978,0.7420001029968262,1,0.19933226874192989,-2.513510901188547,3.068000078201294,1.0188711074123555,3.0750000476837163,2.8823339667758243,3.003999948501587,0.19933226874192989
5351,2020-10-28,2.969000101089477,3.003000020980835,2.907000064849853,2.9600000381469727,24956270.0,-0.008681063593680705,1.4935085041228005,-0.0978267630015807,22.567290339650413,46.38493412666538,0.05920486879846365,0.09836918694091956,0.24271203264694474,0.7576757957630549,12.615567668004616,0.09599995613098189,0.009337991210756513,-0.09314988851547268,-0.2878926485217983,0.10159287149085294,-0.1905212685186357,0.004221491487690354,0.25644789574428195,26.60945303922236,-8.453296192129756,0.0973713800031629,10,0.054499983787537065,0.11449992656707808,0.25324994325637906,0.6150000095367445,0.6979999542236333,2,0.24924216380632647,1.3695643159978625,2.994999885559082,-2.513510901188547,3.068000078201294,1.0188711074123555,3.0750000476837163,0.24924216380632647
5352,2020-10-29,2.813999891281128,3.000999927520752,2.7109999656677246,2.940000057220459,45533926.0,-0.05220619889890599,1.338710251137536,-13.999920527696789,18.412156447692126,42.498048125339935,0.19768287513939997,0.2612507319263928,0.38341013220506603,0.8951487937027602,11.018767470436691,0.28999996185302734,-0.004147278770931351,-0.24465008974075309,-0.45478217900460427,-0.0345180004769019,-0.3497161343726787,-0.1395840451088275,0.39234122963359663,24.009298877321175,-6.660920696667699,0.10506604463192554,10,0.11150014400482178,0.19900012016296387,0.4075001478195195,0.7700002193450937,0.971000194549561,3,0.31307749680138697,1.4935085041228005,2.969000101089477,1.3695643159978625,2.994999885559082,-2.513510901188547,3.068000078201294,0.31307749680138697
5353,2020-10-30,2.805999994277954,2.8550000190734863,2.75,2.7950000762939453,18776009.0,-0.0028428917243247254,-1.0792068456771908,-0.08730082140768956,19.92687043103649,38.347410437098,0.1867575285694718,0.2761638899966483,0.3776872176354016,0.8845986672419741,9.166448762409921,0.10500001907348633,-0.020176552512730872,-0.24804998636245745,-0.4762415037560679,-0.01985846896884702,-0.36214574505926267,-0.13395422766565224,0.36071383421701064,22.14452162633652,-9.918692212652033,0.11409575869680523,10,0.1195000410079956,0.2070000171661377,0.39149999618530273,0.7540000677108769,1.0390000343322754,4,0.33143266880031175,1.338710251137536,2.813999891281128,1.4935085041228005,2.969000101089477,1.3695643159978625,2.994999885559082,0.33143266880031175
5354,2020-11-02,2.884000062942505,2.8940000534057617,2.752000093460083,2.812999963760376,16665809.0,0.027797601148827455,2.1208754932116265,6.454602596614431,34.186482580186265,36.036707287725406,0.09999011049025075,0.18770403448123973,0.2832672668882461,0.7895113513143119,9.333937083610927,0.1419999599456787,-0.0336657822834896,-0.15729992389678937,-0.3938488987527222,0.07924905095914347,-0.2755744113247558,-0.03902543646882295,0.2462566565262807,46.01067303802392,10.25382718233054,0.11827448742796635,11,0.041499972343444824,0.12899994850158691,0.30574995279312134,0.6759999990463261,0.8769998550415039,0,0.2680305079878076,-1.0792068456771908,2.805999994277954,1.338710251137536,2.813999891281128,1.4935085041228005,2.969000101089477,0.2680305079878076
5355,2020-11-03,2.888999938964844,2.9230000972747803,2.8540000915527344,2.8989999294281006,15244019.0,0.0017336601640840499,1.379297162423799,-0.14084473935176475,32.71028079032003,33.35206811300787,0.08250267189231675,0.16327342165674485,0.263823717705693,0.7629686991044604,10.009184834128693,0.0690000057220459,-0.04667775138758845,-0.13465003967285094,-0.36058554296027356,0.09128546361457168,-0.24761779131656203,-0.02168228802913985,0.20771624019985646,60.958883417419564,22.325660993445744,0.11296775164371121,11,0.03650009632110551,0.1240000724792476,0.29775005578994707,0.6710001230239868,0.9670000076293941,1,0.27379721166618665,2.1208754932116265,2.884000062942505,-1.0792068456771908,2.805999994277954,1.338710251137536,2.813999891281128,0.27379721166618665
5356,2020-11-04,2.885999917984009,2.890000104904175,2.7950000762939453,2.8410000801086426,16570422.0,-0.001038428883425424,2.5848924196690044,-4.499988079059876,33.91471730997334,30.858713144959065,0.07557914936071652,0.15367517576593315,0.25356259553291327,0.7473512871195553,10.858118754320472,0.09500002861022949,-0.06164990475760179,-0.12465006113052368,-0.3508640164163772,0.10156389415532985,-0.23775703877345045,-0.011543083487596917,0.1798589641009336,60.34481908138132,19.32932079603765,0.11310697764292685,11,0.03950011730194092,0.127000093460083,0.2785000801086426,0.6580001115798955,0.975000143051147,2,0.2948718277048179,1.379297162423799,2.888999938964844,2.1208754932116265,2.884000062942505,-1.0792068456771908,2.805999994277954,0.2948718277048179
5357,2020-11-05,2.8940000534057617,2.9270000457763667,2.858999967575073,2.900000095367432,12783235.0,0.0027720497744647687,1.2666714350428296,-0.13333474618927252,34.923669679354504,29.719039436238955,0.05624989143168291,0.12532241928504195,0.23318471433581411,0.7233375797566022,11.620757926287459,0.06800007820129395,-0.07588075000214367,-0.09964993000030509,-0.3053643821598504,0.10606452215924023,-0.20250715608007752,0.0032072960794673477,0.14347011536580334,81.35594133557494,37.13467084864325,0.10285722607977257,11,0.03149998188018799,0.11899995803833008,0.22624993324279785,0.6395000219345102,0.6540000438690186,3,0.2671043495654586,2.5848924196690044,2.885999917984009,1.379297162423799,2.888999938964844,2.1208754932116265,2.884000062942505,0.2671043495654586
5358,2020-11-06,2.7939999103546143,2.9230000972747803,2.7939999103546143,2.871000051498413,19713234.0,-0.034554298965359,-2.350648063858906,12.833267106412466,31.60621996349198,29.377164041332566,0.12538381631919693,0.2047913726218078,0.3208406001309827,0.8057338235120781,12.466815340912285,0.12900018692016602,-0.09379413994749353,-0.17995007038116473,-0.3827406052383009,0.022840464475971434,-0.2813453378097326,-0.07855480295259687,0.21735264216864358,23.99990190775793,-22.024999663621635,0.101395267428568,11,0.10500001907348633,0.21900010108947754,0.2745000720024109,0.7170001268386841,0.7320001125335698,4,0.3546886926529276,1.2666714350428296,2.8940000534057617,2.5848924196690044,2.885999917984009,1.379297162423799,2.888999938964844,0.3546886926529276
5359,2020-11-09,3.1760001182556152,3.193000078201294,2.8250000476837163,2.8410000801086426,43866371.0,0.13672162496688034,-1.0054491947690873,-4.350641871179891,58.050853343604174,31.810948987256587,-0.26785312141478945,-0.18338179672858246,-0.06677270543493297,0.4105514184659338,13.103278215966766,0.3990001678466797,-0.10300764972868848,0.20000013113021842,-0.010333992435078265,0.4103342546955151,0.0948330693475703,0.30516719291286654,-0.4650001525878906,95.73936020192073,48.23909511191907,0.10516706178264831,11,-0.22400009632110596,-0.16300010681152344,-0.10800009965896606,0.27999985218048096,0.29199981689453125,0,0.21064228131139218,-2.350648063858906,2.7939999103546143,1.2666714350428296,2.8940000534057617,2.5848924196690044,2.885999917984009,0.21064228131139218
5360,2020-11-10,3.385999917984009,3.385999917984009,3.101999998092652,3.1800000667572017,37677396.0,0.06612084128124462,1.7572827669537678,0.6149248590127919,67.07963705529934,36.75676528899536,-0.4655102294326876,-0.38732850330378676,-0.27799788559067196,0.18805755167336535,13.683003264826965,0.283999919891357,-0.10198439865645126,0.3935499310493471,0.11586437969073948,0.6712354824079547,0.2547071553700433,0.5323927067286509,-0.6653599500656129,100.0,49.19049504678722,0.13884277567930373,11,-0.3374999761581421,-0.3374999761581421,-0.3189999461174011,0.032000064849853516,0.041000127792357954,1,0.11075015034946345,-1.0054491947690873,3.1760001182556152,-2.350648063858906,2.7939999103546143,1.2666714350428296,2.8940000534057617,0.11075015034946345
5361,2020-11-11,3.3420000076293945,3.440000057220459,3.2960000038146973,3.400000095367432,22901843.0,-0.012994657832363865,1.0869571226680765,-0.2815540273093649,64.44444308593437,41.871463804355606,-0.40569974971500544,-0.33963447543904124,-0.2362757109387621,0.22071354477884686,14.232730094735974,0.14400005340576172,-0.09438882326494769,0.3361500144004821,0.018854655050545954,0.6534453737504182,0.17750233472551402,0.49479769407545016,-0.5947456417083741,84.82971713450459,31.329685849969323,0.158647679674968,11,-0.24699997901916504,-0.26649999618530273,-0.2407500147819519,0.018000006675720215,0.016999959945678267,2,0.1538001010746386,1.7572827669537678,3.385999917984009,-1.0054491947690873,3.1760001182556152,-2.350648063858906,2.7939999103546143,0.1538001010746386
5362,2020-11-12,3.3410000801086426,3.4040000438690186,3.2809998989105225,3.3239998817443848,19461776.0,-0.0002992003346706795,-1.3883485257422212,-0.29310642495991884,62.090908992389,46.556356977839215,-0.3599343003000368,-0.33294345169991146,-0.23964308820281754,0.20868379346567956,14.40396176066914,0.1230001449584961,-0.08199002400993782,0.32070008516311654,-0.030008173095682267,0.6714083434219154,0.14534595603371736,0.4960542142925157,-0.5521809727096558,84.67492962778292,32.83120673311825,0.1753541291293993,11,-0.24500000476837158,-0.2655000686645508,-0.23975008726119995,-0.0005000829696650833,-0.01800012588500932,3,0.15564201390549015,1.0869571226680765,3.3420000076293945,1.7572827669537678,3.385999917984009,-1.0054491947690873,3.1760001182556152,0.15564201390549015
5363,2020-11-13,3.368000030517578,3.4049999713897705,3.3129999637603764,3.321000099182129,14696213.0,0.008081397713722183,-1.9206257899955614,2.764669583754067,63.39285353160674,49.80150930577483,-0.33394929187143063,-0.35316246288876396,-0.26981950926710985,0.17005206198625267,14.986519211921156,0.09200000762939409,-0.05841278999388333,0.33190003633499154,-0.05174726974542487,0.715547342415408,0.1400763832947831,0.5237236893752,-0.5401100661293032,88.29267876644167,36.66456723929559,0.19182365304020824,11,-0.2510000467300415,-0.29250001907348633,-0.2667500376701355,-0.02750003337860063,-0.2100000381469731,4,0.05344419985932736,-1.3883485257422212,3.3410000801086426,1.0869571226680765,3.3420000076293945,1.7572827669537678,3.385999917984009,0.05344419985932736
5364,2020-11-16,3.497999906539917,3.595999956130981,3.3959999084472656,3.4370000362396236,25860916.0,0.03859853766164045,-1.7972010016905968,1.2978714769799011,71.36788884061096,54.096799089140475,-0.4109050540535226,-0.4685126890864204,-0.40219549577835956,0.027365742779943858,15.738718334748814,0.22799992561340288,-0.010172759889725214,0.43734991550445557,0.0021655905795476826,0.8725342404293635,0.21975775304200162,0.6549420779669095,-0.6333833365817112,80.16193159606296,24.29525082491459,0.21759216246245383,11,-0.30299997329711914,-0.34449994564056396,-0.39724987745285034,-0.1574999094009395,-0.2960000038146968,0,0.008004607517546614,-1.9206257899955614,3.368000030517578,-1.3883485257422212,3.3410000801086426,1.0869571226680765,3.3420000076293945,0.008004607517546614
5365,2020-11-17,3.5179998874664307,3.5179998874664307,3.4230000972747803,3.496000051498413,16954292.0,0.005717547587443139,7.636408955935583,0.36065381548707587,73.44149379114045,58.4886631426035,-0.37134972835187474,-0.4739031120900865,-0.4230986603048388,-0.004199516164777428,16.252346378641384,0.09499979019165039,0.04103327046906324,0.43264989852905256,-0.04752650260068414,0.9128262996587893,0.1925616979641842,0.6727380990939209,-0.594872646614403,75.23807793788413,15.023220178152862,0.24008820056486846,11,-0.3229999542236328,-0.36449992656707764,-0.42324990034103394,-0.21299993991851807,-0.2219998836517334,1,-0.0142126077076975,-1.7972010016905968,3.497999906539917,-1.9206257899955614,3.368000030517578,-1.3883485257422212,3.3410000801086426,-0.0142126077076975
5366,2020-11-18,3.5780000686645512,3.5850000381469727,3.496000051498413,3.5179998874664307,16890963.0,0.017055197020296342,1.40540113860796,2.7273012983072356,85.50186779689481,64.1084629334413,-0.3608098422815491,-0.5147734347365653,-0.4854511417451546,-0.07521414757125511,16.89811930985043,0.08899998664855957,0.08282661967023008,0.46375007629394593,-0.062191648201259664,0.9896918007891515,0.20077921404634314,0.7267209385415487,-0.6010430105902071,94.28575104866339,28.272885279423903,0.26297086224760274,11,-0.3830001354217534,-0.4245001077651982,-0.48250007629394576,-0.2730001211166386,-0.24000000953674316,2,-0.04220235326729427,7.636408955935583,3.5179998874664307,-1.7972010016905968,3.497999906539917,-1.9206257899955614,3.368000030517578,-0.04220235326729427
5367,2020-11-19,3.46399998664856,3.5299999713897705,3.4579999446868896,3.5209999084472656,17376501.0,-0.03186139738072735,-1.0869571226680765,-0.9499958276874515,77.83417526143339,69.24490241099035,-0.17595599521669802,-0.3842447552547923,-0.37285541903977437,0.02631017513280609,17.336506839254547,0.12000012397766158,0.12662666185750115,0.3267499923706061,-0.2187598701487885,0.8722598548900007,0.05399506111090879,0.5995049236303034,-0.43751949672968493,53.356899985509706,-17.452985841748237,0.2727549312596972,11,-0.2534999847412114,-0.310500025749207,-0.3717499971389775,-0.15900003910064742,-0.18300008773803755,3,-0.030311783914028,1.40540113860796,3.5780000686645512,7.636408955935583,3.5179998874664307,-1.7972010016905968,3.497999906539917,-0.030311783914028
5368,2020-11-20,3.4260001182556152,3.489000082015991,3.4179999828338623,3.461999893188477,51108968.0,-0.010969938954794811,-1.730770641528812,0.6315758653142447,73.73030097737004,70.98706325918656,-0.043448120139329305,-0.33581813192718313,-0.3363435688362424,0.05338675048828545,18.486130957416144,0.0710000991821289,0.17310066309542238,0.27120012044906616,-0.2882829725219831,0.8306832134201154,-0.008541426036458244,0.5509416669345906,-0.35395807103977184,15.000101327871992,-56.511690011342395,0.2797415464855246,11,-0.07700014114379883,-0.2725001573562622,-0.3225001096725464,-0.12100017070770264,-0.13400006294250488,4,-0.030064261668626413,-1.0869571226680765,3.46399998664856,1.40540113860796,3.5780000686645512,7.636408955935583,3.5179998874664307,-0.030064261668626413
5369,2020-11-23,3.2960000038146973,3.45199990272522,3.263000011444092,3.4260001182556152,30657580.0,-0.03794515760469641,1.0769254953744043,3.6111368663655066,66.06156279120177,70.87394389650905,0.11774635347898732,-0.1980132728669899,-0.21008200164640378,0.17063870413017268,19.776558619747213,0.18899989128112837,0.2199867285335122,0.12980000972747785,-0.43152461557673316,0.6911246350316889,-0.15086230292462766,0.41046232237958336,-0.18204132388564265,10.248443985706732,-60.0123513679726,0.28066231265210545,11,0.13349997997283936,-0.14250004291534424,-0.18150001764297485,-0.004999995231628418,-0.02500009536743164,0,-0.041868935462492374,-1.730770641528812,3.4260001182556152,-1.0869571226680765,3.46399998664856,1.40540113860796,3.5780000686645512,-0.041868935462492374
5370,2020-11-24,3.5920000076293945,3.5920000076293945,3.3499999046325684,3.369999885559082,30696838.0,0.08980582629615141,1.180179909272115,-1.7076917433884753,72.62820537312884,71.78325081730844,-0.16311257838123305,-0.4711504232815429,-0.5065548019918777,-0.13434612202420437,21.104798577225008,0.29600000381469727,0.29082627547170814,0.3959500074386595,-0.18999611155111262,0.9818961264284316,0.10297694794377321,0.6889230669335458,-0.4394780256041857,100.0,27.308218486654482,0.2929730594948861,11,-0.1625000238418579,-0.4385000467300415,-0.4882500171661377,-0.3009999990463257,-0.3470001220703125,1,-0.10857463921932509,1.0769254953744043,3.2960000038146973,-1.730770641528812,3.4260001182556152,-1.0869571226680765,3.46399998664856,-0.10857463921932509
5371,2020-11-25,3.7090001106262207,3.755000114440918,3.5810000896453857,3.5999999046325684,39983140.0,0.032572411678262414,-1.367349917769827,0.49099164891057806,74.41581739281234,73.15268508402215,-0.24873630236570055,-0.558503836050154,-0.6216462825749245,-0.2585443800517986,22.15740023060956,0.17400002479553223,0.3186424759521489,0.4759501099586485,-0.14219945746677043,1.0940996773840674,0.16687532624593882,0.7850248936713582,-0.5209998906725501,90.6504076859931,18.267458905424306,0.3090747837127095,11,-0.20000004768371582,-0.4760000705718994,-0.6157500743865967,-0.41800010204315186,-0.4100000858306889,2,-0.11135079387792013,1.180179909272115,3.5920000076293945,1.0769254953744043,3.2960000038146973,-1.730770641528812,3.4260001182556152,-0.11135079387792013
5372,2020-11-26,3.6949999332427983,3.714999914169312,3.6440000534057617,3.7100000381469727,14885864.0,-0.003774650031234117,4.680021362426758,-0.13761538125026934,78.45862029910309,74.82665916929952,-0.20030465661780994,-0.5007931246050119,-0.6053772498902621,-0.2510984884644505,21.945642280476775,0.07099986076355025,0.3181380490004355,0.4178999304771427,-0.20007705920631258,1.035876920160598,0.10891143563541528,0.7268884253188701,-0.45029972384040295,87.8048437728667,8.917518642777495,0.3089884948417275,11,-0.1859998703002934,-0.461999893188477,-0.6017498970031743,-0.40399992465972945,-0.37199997901916504,3,-0.09661701774421438,-1.367349917769827,3.7090001106262207,1.180179909272115,3.5920000076293945,1.0769254953744043,3.2960000038146973,-0.09661701774421438
5373,2020-11-27,3.736000061035156,3.7780001163482666,3.650000095367432,3.650000095367432,16819621.0,0.011096110563762585,-1.9767458623270975,-5.733290948104696,72.54427924073094,74.95736921375729,-0.2051925596051749,-0.49386850922929026,-0.6393621494161961,-0.29926341939715284,21.814126618855596,0.12800002098083452,0.32631226112577894,0.41240005493164,-0.19620714675199036,1.0210072566152704,0.10809645408982504,0.716703655773455,-0.440269861128908,91.84465111498848,14.465684262476955,0.3043036008418151,11,-0.2154999971389766,-0.4915000200271602,-0.648000061511993,-0.44500005245208696,-0.2490000724792476,4,-0.12178804997089954,4.680021362426758,3.6949999332427983,-1.367349917769827,3.7090001106262207,1.180179909272115,3.5920000076293945,-0.12178804997089954
5374,2020-11-30,3.6570000648498535,3.7190001010894775,3.634000062942505,3.7090001106262207,27432323.0,-0.021145608911851355,1.3611112950759958,-0.6046519364586572,62.19622294427339,73.70789467521651,-0.11316726618847373,-0.3731179542630354,-0.5505096262181719,-0.22930158823170999,22.03071666626217,0.10199999809265092,0.33903982219415374,0.29475005865097037,-0.29417295253003806,0.8836730698319788,0.0002885530604661568,0.5892115642414746,-0.30339747497056324,71.72897391490355,-2.6733908356966083,0.29446150559050416,11,-0.13650000095367432,-0.4125000238418579,-0.5952500700950623,-0.3735001087188716,-0.07299995422363281,0,-0.09980858711079321,-1.9767458623270975,3.736000061035156,4.680021362426758,3.6949999332427983,-1.367349917769827,3.7090001106262207,-0.09980858711079321
5375,2020-12-01,3.6800000667572017,3.7709999084472656,3.651000022888184,3.721999883651733,23561476.0,0.006289308586132636,-1.4000000000000337,0.8076880754135641,65.50458430641982,71.48597428738596,-0.12378861345681402,-0.35185981416157297,-0.5642505524676888,-0.2626549767567412,22.629327085147168,0.11999988555908159,0.35016165935888743,0.27820005416870064,-0.2824686071460323,0.8388687154834336,-0.0021342764886660426,0.5585343848260673,-0.27546977370163406,50.25378867645007,-21.88651947205655,0.28033433065736657,12,-0.1595000028610225,-0.4355000257492061,-0.6212500333786006,-0.42400002479553134,-0.11300015449523881,1,-0.111141345350666,1.3611112950759958,3.6570000648498535,-1.9767458623270975,3.736000061035156,4.680021362426758,3.6949999332427983,-0.111141345350666
5376,2020-12-02,3.736999988555908,3.736999988555908,3.619999885559082,3.6800000667572017,16347143.0,0.015489108903450344,3.1052724040573043,-1.3571469118982848,67.27747710787128,70.31300782587905,-0.17417934755999198,-0.36030928236503357,-0.6088170212748469,-0.32895165056988507,22.776360352596125,0.11700010299682617,0.3415650041972058,0.2926499724388121,-0.2311536533290428,0.816453598206667,0.030748159554884413,0.5545517853227397,-0.2876533167052169,74.05058993422374,3.3514180909180595,0.2619018128839275,12,-0.216499924659729,-0.4924999475479126,-0.6782499551773071,-0.48099994659423784,-0.1830000877380371,2,-0.13165643684867934,-1.4000000000000337,3.6800000667572017,1.3611112950759958,3.6570000648498535,-1.9767458623270975,3.736000061035156,-0.13165643684867934
5377,2020-12-03,3.6670000553131104,3.740000009536743,3.61899995803833,3.7200000286102295,18364513.0,-0.01873158508353323,1.60215345963545,-0.9298253686081701,62.57358840303517,69.0733730953974,-0.08085878254015855,-0.2418274583467559,-0.5276499261763954,-0.26927681378708446,23.314916647834483,0.12100005149841309,0.32718364514341225,0.18400003910064688,-0.2794129608750806,0.6474130390763744,-0.047706460887217084,0.41570653908851085,-0.17821497012270981,30.188710366699407,-36.70348726749408,0.23170649998786386,12,-0.14649999141693115,-0.42250001430511475,-0.6134999990463257,-0.41100001335144,-0.06800007820129395,3,-0.10035452003453993,3.1052724040573043,3.736999988555908,-1.4000000000000337,3.6800000667572017,1.3611112950759958,3.6570000648498535,-0.10035452003453993
5378,2020-12-04,3.785000085830689,3.8420000076293945,3.660000085830689,3.6719999313354488,26418090.0,0.032178900664756815,-1.656936161178113,-2.1320794609038485,62.19201579679375,68.64342342935207,-0.15933510346386948,-0.2970051677853811,-0.6323655737048739,-0.39678108604954465,23.611437402658158,0.1819999217987056,0.29750710136571534,0.252450060844422,-0.09922232538826048,0.6041224470771045,0.07661386772808054,0.4282862539607635,-0.26150919690134433,74.43950263543368,8.844727289065048,0.17583619311634127,12,-0.18900012969970748,-0.48900008201599166,-0.8157500624656682,-0.5995000600814824,0.16199994087219238,4,-0.12206079818507087,1.60215345963545,3.6670000553131104,3.1052724040573043,3.736999988555908,-1.4000000000000337,3.6800000667572017,-0.12206079818507087
5379,2020-12-07,3.8450000286102295,3.880000114440918,3.7899999618530273,3.845999956130981,14582305.0,0.01585203207898278,1.6086908447589563,-0.008848904014495207,63.43467588211901,67.6219201525732,-0.14893146450474282,-0.32076110565905447,-0.6789159771342028,-0.46638414503959336,25.711035099577717,0.09500002861022905,0.2845286252325723,0.2790000081062316,-0.056784413386084864,0.6147844295985481,0.11110779736007315,0.44689221885239006,-0.2769178630628777,86.59001346470401,21.297370197887943,0.16789221074615834,12,-0.11449992656707764,-0.528999924659729,-0.8757500052452087,-0.659500002861023,-0.009999990463256836,0,-0.09310794210415652,-1.656936161178113,3.785000085830689,1.60215345963545,3.6670000553131104,3.1052724040573043,3.736999988555908,-0.09310794210415652
5380,2020-12-08,3.760999917984009,3.845999956130981,3.7300000190734863,3.8239998817443848,18590912.0,-0.021846582575080653,1.1682208422183251,63.004530281382294,57.3730776908102,65.72828240790629,-0.04295483400306921,-0.2184252412187604,-0.5785544686220394,-0.39179070541156946,26.598418390744072,0.11599993705749467,0.28084262619608946,0.17624989748001108,-0.15909337276403024,0.5115931677240524,0.008578262357990418,0.34392153260203173,-0.14301088061368628,54.40608231921762,-6.920913080567502,0.1676716351220207,12,-0.011499881744384766,-0.4239999055862427,-0.791749894618988,-0.5754998922348022,-0.010999917984008789,1,-0.04706190141388367,1.6086908447589563,3.8450000286102295,-1.656936161178113,3.785000085830689,1.60215345963545,3.6670000553131104,-0.04706190141388367
5381,2020-12-09,3.8559999465942383,3.892999887466431,3.753000020980835,3.7699999809265137,17694578.0,0.025259247721853617,-1.3333333333333408,-1.3650796053602583,66.03927349861212,64.34835498562953,-0.1284142032464719,-0.2876934735049952,-0.6578150852641897,-0.49470261728937137,27.333502617775586,0.13999986648559615,0.30025876618468894,0.24554992914199847,-0.09024478385227086,0.5813446421362678,0.07765257264486358,0.41344728563913336,-0.19608913689262053,86.49636846643722,23.163134953103935,0.16789735649713472,12,-0.10000002384185791,-0.5125000476837158,-0.8867499232292175,-0.6704999208450317,-0.12100005149841309,2,-0.07494814272171635,1.1682208422183251,3.760999917984009,1.6086908447589563,3.8450000286102295,-1.656936161178113,3.785000085830689,-0.07494814272171635
5382,2020-12-10,3.861000061035156,3.9470000267028813,3.8320000171661377,3.859999895095825,47138628.0,0.0012967101945460247,-3.035093589877669,0.01162984114662232,68.29267118906445,63.87595409099991,-0.12001138558684898,-0.2653433324935661,-0.6449845644340022,-0.5066280008041559,28.307648525479923,0.11500000953674361,0.28127868440237114,0.22455004453659022,-0.1038441283242193,0.5529442173973997,0.06035295810618546,0.388747130966995,-0.1591332173358717,70.03484899461243,0.5635179359073987,0.1641970864304047,12,-0.07800006866455034,-0.49050009250640825,-0.891750037670135,-0.6755000352859493,-0.11000013351440385,3,-0.07951311975244468,-1.3333333333333408,3.8559999465942383,1.1682208422183251,3.760999917984009,1.6086908447589563,3.8450000286102295,-0.07951311975244468
5383,2020-12-11,3.5480000972747803,3.6689999103546143,3.500999927520752,3.6689999103546143,29853623.0,-0.0810670703994909,1.7768635100786192,-120.97973778312881,59.18367382402945,63.541226410972804,0.18273259368913974,0.06517475422785513,-0.3178747521823766,-0.2006713378541609,28.460426277569923,0.36000013351440385,0.23848892662193233,-0.09744992256164542,-0.4040066822028945,0.20910683707960365,-0.25072830238226995,0.055828457258979114,0.39899992942810103,10.538152309879925,-63.68054909446179,0.15327837982062462,12,0.17599987983703613,-0.17750012874603271,-0.5787500739097595,-0.41800010204315186,0.2239999771118164,4,0.014374261115778664,-3.035093589877669,3.861000061035156,-1.3333333333333408,3.8559999465942383,1.1682208422183251,3.760999917984009,0.014374261115778664
5384,2020-12-14,3.526000022888184,3.628000020980835,3.526000022888184,3.5799999237060547,48354532.0,-0.006200697233208818,-2.7777846458153506,0.4462808614608542,46.99453765491772,61.4845545608059,0.20584268739243816,0.09421029337714248,-0.2894988945366177,-0.183838271263832,27.6780133382573,0.10199999809265092,0.18878445040675862,-0.12085000276565516,-0.4248162537393543,0.18311624820804395,-0.27283312825250494,0.031133122721194617,0.42100000381469727,5.605401302214286,-62.652509760304255,0.15198312548684959,12,0.19799995422363237,-0.13999998569488525,-0.5700000524520878,-0.435500025749207,0.1489999294280997,0,0.11939875243388443,1.7768635100786192,3.5480000972747803,-3.035093589877669,3.861000061035156,-1.3333333333333408,3.8559999465942383,0.11939875243388443
5385,2020-12-15,3.4679999351501465,3.525000095367432,3.4470000267028813,3.5199999809265137,21467765.0,-0.016449259036172448,1.5161201009044123,0.9629655793582192,38.402307174766435,58.27620234601647,0.2577089065921072,0.15628527491342226,-0.22898604594846805,-0.13216133637144978,26.68395916130386,0.07899999618530273,0.153519201211477,-0.1763500928878785,-0.48555570842310836,0.13285552264735134,-0.3309529006554932,-0.021747285120263804,0.4700800895690924,4.199981689453036,-58.69626982590256,0.1546028077676148,12,0.22900009155273482,0.05650007724762007,-0.48549991846084595,-0.37749993801116943,0.16900014877319336,1,0.10582471449237119,-2.7777846458153506,3.526000022888184,1.7768635100786192,3.5480000972747803,-3.035093589877669,3.861000061035156,0.10582471449237119
5386,2020-12-16,3.4270000457763667,3.5239999294281006,3.401000022888184,3.4809999465942383,19526636.0,-0.011822344331158363,-1.3207541228441213,1.0384587169423847,37.42965143703071,55.482431572015976,0.2795037060833563,0.19541143797115934,-0.18280316363843196,-0.09842589143624147,25.399893790324562,0.12299990653991655,0.13956471191112474,-0.20979998111724907,-0.5328894041494792,0.11328944191498103,-0.3713446926333641,-0.04825526960113402,0.49143677902221805,4.761908920609945,-52.71225850248973,0.161544711516115,12,0.24699997901916593,0.17799997329711958,-0.37850010395050004,-0.3620001077651973,0.15999984741211026,2,0.09425151733561177,1.5161201009044123,3.4679999351501465,-2.7777846458153506,3.526000022888184,1.7768635100786192,3.5480000972747803,0.09425151733561177
5387,2020-12-17,3.358999967575073,3.4340000152587886,3.351999998092652,3.4200000762939453,20798988.0,-0.01984245033352161,-1.1866657341857079,1.1296337177472042,32.753886843899096,52.21152835502768,0.33438339175088627,0.2689300288248013,-0.1131403362269805,-0.036323206437164135,24.477715545042507,0.08200001716613681,0.11687813782762735,-0.2725500583648688,-0.610531356946256,0.06543124021651847,-0.4415407076555624,-0.10355940907417516,0.5283906491088879,2.2081928769230545,-48.81495543242259,0.16899064929069366,12,0.29050004482269376,0.24600005149841353,-0.27374994754791215,-0.283499956130981,0.29699993133544966,3,0.11193805631150222,-1.3207541228441213,3.4270000457763667,1.5161201009044123,3.4679999351501465,-2.7777846458153506,3.526000022888184,0.11193805631150222
5388,2020-12-18,3.3229999542236333,3.36899995803833,3.3029999732971187,3.336999893188477,67871176.0,-0.010717479517401873,-1.444448369037253,0.22950678710040365,34.09523571645906,48.95159055884325,0.33297244747663823,0.31285828546233097,-0.07437867018553357,-0.00391908495242177,23.94834594100445,0.06599998474121138,0.08338258065922766,-0.30340006351470894,-0.6573316304725063,0.05053150344308843,-0.4803658469936076,-0.12643428003581025,0.5215594129730228,6.153839382195462,-40.504850664004984,0.17696578347889863,12,0.30200004577636674,0.28200006484985307,-0.23724991083145186,-0.24749994277954146,0.38600015640258745,4,0.12879927149957315,-1.1866657341857079,3.358999967575073,-1.3207541228441213,3.4270000457763667,1.5161201009044123,3.4679999351501465,0.12879927149957315
5389,2020-12-21,3.157999992370605,3.259999990463257,3.1449999809265137,3.25,31426649.0,-0.04965391637857486,1.0535718087031305,6.571457765667606,28.104026493261173,45.69947375911558,0.4361377291356483,0.49222623454967707,0.09323117863825114,0.15565872344305332,24.880182461657807,0.17799997329711958,0.05466567142102452,-0.46150002479553276,-0.8465640922822053,-0.07643595730885977,-0.6540320585388693,-0.26896799105219626,0.6324034354360974,3.4210546128960613,-41.015563008786906,0.19253203374333644,12,0.38800001144409224,0.38800001144409224,-0.061749994754790816,-0.08249998092651323,0.45499992370605513,0,0.19442687887883192,-1.444448369037253,3.3229999542236333,-1.1866657341857079,3.358999967575073,-1.3207541228441213,3.4270000457763667,0.19442687887883192
5390,2020-12-22,3.20199990272522,3.20199990272522,3.122999906539917,3.157000064849853,45576793.0,0.013932840551271086,2.5111235913384373,-0.48912863199577794,27.311279785888445,41.39636334659072,0.3402899538295556,0.44007318633806625,0.05492080833189261,0.1051121939226567,25.1679083968981,0.07899999618530318,0.015867183520835493,-0.3980001091957086,-0.8260306509667941,0.030030432575377297,-0.6120153800812513,-0.18398483831016588,0.5109551114558597,19.7007460539053,-20.12283198490507,0.21401527088554292,12,0.33300006389617876,0.33300006389617876,-0.02774995565414473,-0.04849994182586714,0.3519999980926509,1,0.14772019486586907,1.0535718087031305,3.157999992370605,-1.444448369037253,3.3229999542236333,-1.1866657341857079,3.358999967575073,0.14772019486586907
5391,2020-12-23,3.2960000038146973,3.2999999523162837,3.2000000476837163,3.2070000171661377,34756370.0,0.02935668455500995,1.061856176892051,1.977784606581397,34.58021792205676,37.65053520581209,0.17712689276043703,0.3304901150519246,-0.03272820069866178,0.006833937572927606,24.51304547684551,0.09999990463256747,-0.0316960965355495,-0.2833500027656557,-0.7287368166161796,0.16203681108486823,-0.5060434096909177,-0.060656595840393734,0.33436129529661995,55.62702147836342,13.982218669008034,0.22269340692526207,12,0.09999990463256836,0.23899996280670166,-0.12175005674362183,-0.14250004291534424,0.2890000343322754,2,0.10345876204914406,2.5111235913384373,3.20199990272522,1.0535718087031305,3.157999992370605,-1.444448369037253,3.3229999542236333,0.10345876204914406
5392,2020-12-24,3.338000059127808,3.371000051498413,3.306999921798706,3.3190000057220463,4962913.0,0.01274273521374436,-1.9767349020824863,0.213483778158176,30.16859383005901,34.42663742870426,0.05938214448961476,0.2744440886946835,-0.06704894490439939,-0.03700807490873537,23.661785618387388,0.07500004768371582,-0.06700144390086393,-0.2234999537467952,-0.6778953675403927,0.23089546004680228,-0.45069766064359396,0.0036977531500035354,0.2213306450235133,86.69355924121427,47.1647853784369,0.22719770689679883,12,0.037499904632567915,0.19699990749359086,-0.16375011205673262,-0.18450009822845503,0.2679998874664302,3,0.07459551517375673,1.061856176892051,3.2960000038146973,2.5111235913384373,3.20199990272522,1.0535718087031305,3.157999992370605,0.07459551517375673
5393,2020-12-28,3.2809998989105225,3.4279999732971187,3.2809998989105225,3.4260001182556152,11515654.0,-0.017076141164652725,-1.0275841657417624,-7.631569040807108,24.91103852027831,31.972915302633222,0.08328352547783124,0.31158408506569835,-0.0028734896619484473,0.017161289736267182,22.377683883660996,0.14700007438659624,-0.12823466112472026,-0.2577501058578493,-0.7208372187525267,0.2053370070368281,-0.489293662305188,-0.026206549410510593,0.21724449357520248,51.80326484858868,17.474465318286917,0.23154355644733876,12,0.043000102043151855,0.25400006771087646,-0.09899991750717163,-0.12749993801116943,0.44200015068054244,0,0.11429442595366157,-1.9767349020824863,3.338000059127808,1.061856176892051,3.2960000038146973,2.5111235913384373,3.20199990272522,0.11429442595366157
5394,2020-12-29,3.2920000553131104,3.3350000381469727,3.2309999465942383,3.3029999732971187,22083440.0,0.0033526841638247262,1.773334011501305,0.0758613885805864,27.687935436920526,30.782429553983675,0.03978345353135593,0.2865273943547897,-0.004971880312091503,0.0021360916332042734,21.25314408677045,0.10400009155273438,-0.1981016194328986,-0.22849994897842407,-0.700645591676063,0.24364569371921485,-0.4645727703272433,0.007572872370395167,0.15371010914020156,55.40987271577471,22.644967082660933,0.23607282134881938,12,0.03149986267089844,0.24299991130828857,-0.040750086307525635,-0.13850009441375732,0.47399997711181685,1,0.12667073156335307,-1.0275841657417624,3.2809998989105225,-1.9767349020824863,3.338000059127808,1.061856176892051,3.2960000038146973,0.12667073156335307
5395,2020-12-30,3.2709999084472656,3.306999921798706,3.250999927520752,3.2909998893737797,12656744.0,-0.006379145356316673,1.153844037706782,1.8181936406789616,20.061432394350405,28.852627438130312,0.0334142838051954,0.2901935775164679,0.02432150052362303,0.017463275154992353,19.84472093888795,0.0559999942779541,-0.23834089896496957,-0.2290500879287718,-0.7074956266074328,0.24939545074988922,-0.4682728572681025,0.010172681410558937,0.15700006484985307,31.140299968315343,4.958410429853938,0.23922276933933057,12,0.007500052452087402,0.2640000581741333,0.0205000638961792,-0.1174999475479126,0.5300002098083496,2,0.10455518716041201,1.773334011501305,3.2920000553131104,-1.0275841657417624,3.2809998989105225,-1.9767349020824863,3.338000059127808,0.10455518716041201
5396,2020-12-31,3.244999885559082,3.2660000324249268,3.2230000495910645,3.25,7960627.0,-0.007948646779548763,1.3243121335137573,0.25000596047015633,19.13828698985509,27.339783009903197,0.034511907272288145,0.29243772373582644,0.05925733119447596,0.037517685017490976,18.679534884059755,0.04799985885620117,-0.2606474916413868,-0.23045010566711444,-0.7081915440389488,0.24729133270471992,-0.4693208248530314,0.008420613518802522,0.1403000783920283,10.731631295415871,-9.49406473235239,0.2388707191859171,12,0.030500054359436035,0.2900000810623169,0.04650008678436279,-0.091499924659729,0.5600001811981197,3,0.09522342870762568,1.153844037706782,3.2709999084472656,1.773334011501305,3.2920000553131104,-1.0275841657417624,3.2809998989105225,0.09522342870762568
5397,2021-01-04,3.299000024795532,3.364000082015991,3.239000082015991,3.306999921798706,13672612.0,0.016641029627385118,1.049176675669232,1.599942780850747,33.15292260857389,27.235081553471506,-0.03228989554067896,0.2207735378907234,0.014875773051479246,-0.022350057433453863,17.205832733197983,0.125,-0.2684108875180482,-0.1580499649047855,-0.6330673389210602,0.31696740911148913,-0.3955586519129226,0.07945872210335159,-0.1760001182556148,37.07317243368458,14.976735793444426,0.23750868700813726,1,-0.023500084877013716,0.23599994182586714,0.0720000267028813,-0.0659999847412105,0.42000007629394576,0,0.08669294064924027,1.3243121335137573,3.244999885559082,1.153844037706782,3.2709999084472656,1.773334011501305,3.2920000553131104,0.08669294064924027
5398,2021-01-05,3.3229999542236333,3.381999969482422,3.263999938964844,3.2920000553131104,10360057.0,0.007274910350929531,-1.7126402762362982,-3.8750372533824478,36.302301622081515,28.146001012229323,-0.06290495277875241,0.16905457363850296,-0.0013172752961163603,-0.05173842429002429,15.232181728112806,0.11800003051757768,-0.27208038221780173,-0.11095002889633143,-0.5632059164228704,0.34130585863020757,-0.33707797265960115,0.11517791486693829,-0.19518004417419466,62.893053468767434,37.11151632580386,0.22612794376326953,1,-0.04750001430511519,0.21200001239776567,0.04800009727477983,-0.08999991416931197,0.44000005722045854,1,0.0851640073033717,1.049176675669232,3.299000024795532,1.3243121335137573,3.244999885559082,1.153844037706782,3.2709999084472656,0.0851640073033717
5399,2021-01-06,3.486999988555908,3.539999961853028,3.3310000896453857,3.3499999046325684,19993932.0,0.04935300529385378,-1.3885738730957187,4.4193719572690355,51.12160802662179,30.791593038977474,-0.19593295012600542,-0.024391668198003202,-0.15521810838046557,-0.2194136218597036,13.3202281745818,0.21700000762939453,-0.26026400633804947,0.07095000743865976,-0.33918143588339866,0.4810814507607182,-0.13411571422236968,0.2760157290996892,-0.3490128761291502,83.2807608939269,52.50683875537755,0.2050657216610293,1,-0.11699998378753618,0.04799997806549072,-0.1044999361038208,-0.2424999475479126,0.25799989700317383,2,0.06767997184103591,-1.7126402762362982,3.3229999542236333,1.049176675669232,3.299000024795532,1.3243121335137573,3.244999885559082,0.06767997184103591
5400,2021-01-07,3.5840001106262207,3.5980000495910645,3.434999942779541,3.510999917984009,61164685.0,0.027817643357803234,2.227722632044851,0.5328477950645644,58.6932403246503,33.47081775037675,-0.26043545651331845,-0.14264558641301006,-0.2384302812068282,-0.3186839767339156,11.955498076282273,0.16300010681152344,-0.2453506361330411,0.1768001198768614,-0.20890153583081839,0.5625017755845412,-0.016050707976978273,0.36965094773070106,-0.42189222723388653,96.26668294270834,59.632898428421356,0.1928508278538398,1,-0.17350006103515625,-0.04900014400482178,-0.2015000581741333,-0.3395000696182251,0.1789999008178711,3,0.050781226612994335,-1.3885738730957187,3.486999988555908,-1.7126402762362982,3.3229999542236333,1.049176675669232,3.299000024795532,0.050781226612994335
5401,2021-01-08,3.566999912261963,3.625999927520752,3.5439999103546143,3.617000102996826,16315193.0,-0.004743358772186901,1.4117708932302988,-0.6849323121642145,62.20655588796691,37.030591312366525,-0.22456691216486613,-0.15642674891723196,-0.20671722074359433,-0.30543311879315294,10.351662940681821,0.0820000171661377,-0.2047049242671024,0.17424992322921762,-0.15870367171386768,0.5072035181723029,0.007773125757674748,0.3407267207007605,-0.3700206555737302,84.75451193479526,41.95818826647685,0.16647679747154273,1,-0.1424999237060547,-0.031999945640563965,-0.1844998598098755,-0.3224998712539673,0.28600001335144043,4,0.06560140503206924,2.227722632044851,3.5840001106262207,-1.3885738730957187,3.486999988555908,-1.7126402762362982,3.3229999542236333,0.06560140503206924
5402,2021-01-11,3.553999900817871,3.5969998836517334,3.5299999713897705,3.559999942779541,14966811.0,-0.0036445225017815996,-1.4814827896791056,0.12000038146827138,63.93242954868472,41.3663014266339,-0.19858890857956002,-0.17666330439459266,-0.17385517659072214,-0.29473132868965024,8.38216441233236,0.06699991226196289,-0.16369354426249672,0.17659991979599,-0.08642175512957184,0.4396215947215518,0.045089082333209074,0.3081107572587709,-0.31411857704638635,80.1104892323053,31.329196266465885,0.13151083746278103,1,-0.1294999122619629,-0.018999934196472168,-0.1714998483657837,-0.3094998598098755,0.23600006103515625,0,0.0706246969454245,1.4117708932302988,3.566999912261963,2.227722632044851,3.5840001106262207,-1.3885738730957187,3.486999988555908,0.0706246969454245
5403,2021-01-12,3.5989999771118164,3.617000102996826,3.5629999637603764,3.5799999237060547,27905476.0,0.012661811353340102,-1.03774212993371,-3.166653421282683,81.10009328239005,47.30098563168607,-0.2165047177670023,-0.22940859193649388,-0.19780290322141703,-0.34131227106793993,8.834094802134503,0.06300020217895508,-0.13619556856768344,0.21905000209808367,-0.05180790053818196,0.4899079047343493,0.08362105077995086,0.3544789534162165,-0.32050679296540485,90.8474694076467,34.82772215633027,0.1354289513181329,1,-0.1744999885559082,-0.06400001049041748,-0.216499924659729,-0.3544999361038208,0.18499994277954057,1,0.03334262982517733,-1.4814827896791056,3.553999900817871,1.4117708932302988,3.566999912261963,2.227722632044851,3.5840001106262207,0.03334262982517733
5404,2021-01-13,3.9470000267028813,4.0,3.750999927520752,3.7999999523162837,38401853.0,0.09669354037349387,-1.0326526243060319,7.73682427345284,86.77192689290119,54.71326279819171,-0.5160950178040422,-0.5736632210715844,-0.5227873183828651,-0.6905302478272453,9.896767325013691,0.4010000228881836,-0.09608561982217312,0.5460000514984134,0.17898302601542504,0.9130170769814017,0.362491538756919,0.7295085642399077,-0.6337561682190356,90.61947470273644,28.76611692914838,0.1835085127414942,1,-0.3355000019073491,-0.3855000734329228,-0.501000046730042,-0.6705000400543217,-0.20000004768371626,2,-0.04661768786773823,-1.03774212993371,3.5989999771118164,-1.4814827896791056,3.553999900817871,1.4117708932302988,3.566999912261963,-0.04661768786773823
5405,2021-01-14,3.8350000381469727,3.8970000743865967,3.7999999523162837,3.875999927520752,20969996.0,-0.02837597866688324,1.3373471826454744,-0.2789106709290031,76.13964422713144,61.04674693566685,-0.35277639159243535,-0.4561455862531423,-0.38875979813455697,-0.579294126201721,11.50211126193482,0.14700007438659757,-0.0435180187239701,0.4156500577926634,0.0009301860860593258,0.8303699294992675,0.20829012193936114,0.6230099936459657,-0.43934544268118847,64.89362727467797,2.159623954076963,0.20735993585330206,1,-0.21549999713897705,-0.27350008487701416,-0.3117499351501465,-0.5394999980926514,-0.10100007057189986,3,-0.023468096921161363,-1.0326526243060319,3.9470000267028813,-1.03774212993371,3.5989999771118164,-1.4814827896791056,3.553999900817871,-0.023468096921161363
5406,2021-01-15,3.75,3.86899995803833,3.7269999980926514,3.815000057220459,20265955.0,-0.022164286128154465,-1.5585564299951886,1.585371526929742,69.18061121671712,65.04982344768277,-0.21077391878083462,-0.3643888845481449,-0.28216906173924317,-0.4948095222878095,12.814754417987931,0.1419999599456787,0.0041967579424659895,0.3145000219345091,-0.12583936402133844,0.7548394078903566,0.09433032895658533,0.5346697149124329,-0.2818239559901099,46.8085138762141,-12.362097244481461,0.22016969297792374,1,-0.11800003051757812,-0.1885000467300415,-0.20674997568130493,-0.4544999599456787,-0.07599997520446822,4,0.0034666697184244644,1.3373471826454744,3.8350000381469727,-1.0326526243060319,3.9470000267028813,-1.03774212993371,3.5989999771118164,0.0034666697184244644
5407,2021-01-18,3.734999895095825,3.746000051498413,3.6800000667572017,3.746000051498413,20224944.0,-0.004000027974446652,10.999826607135198,0.1692330264460991,71.99610213730955,69.01580128270811,-0.14239790052451484,-0.33705656231168524,-0.2455653154241717,-0.4798903934990624,13.789446417436213,0.0699999332427983,0.06444271181785366,0.28069992065429705,-0.1776261714484093,0.7390260127570034,0.05153687460294387,0.5098629667056502,-0.20300497636712178,39.35924875785016,-19.886398530764787,0.22916304605135318,1,-0.06949985027313232,-0.1734999418258667,-0.18524998426437378,-0.43299996852874756,-0.11500000953674316,0,0.0315930478800055,-1.5585564299951886,3.75,1.3373471826454744,3.8350000381469727,-1.0326526243060319,3.9470000267028813,0.0315930478800055
5408,2021-01-19,3.750999927520752,3.8120000362396236,3.74399995803833,3.753000020980835,10037682.0,0.0042838106758544825,-7.499992549434446,0.18182409293857557,72.13112228839333,71.35019175623827,-0.10203114746380182,-0.3366058086667083,-0.23610656765536842,-0.49516066561309113,14.634885534193437,0.07700014114379838,0.13387892146539127,0.2752999544143675,-0.19696899211726127,0.7475689009459963,0.039165481148553116,0.5114344276801819,-0.16284439903949277,22.187461117274506,-35.99250731471197,0.23613447326581438,1,-0.033499956130981445,-0.18949997425079346,-0.17424994707107544,-0.4219999313354492,-0.11099982261657715,1,0.010397236759759787,10.999826607135198,3.734999895095825,-1.5585564299951886,3.75,1.3373471826454744,3.8350000381469727,0.010397236759759787
5409,2021-01-20,3.7720000743865967,3.786999940872192,3.7179999351501465,3.759000062942505,7011878.0,0.005598546326745613,2.209321667387517,-6.49970199070211,74.15620702807702,73.06829916773013,-0.08756048746519252,-0.32596022990504014,-0.24319389845126782,-0.5140401239795187,14.641925079748363,0.06900000572204545,0.18193341461537438,0.265600097179413,-0.19948415484815296,0.730684349206979,0.03305797116563003,0.498142223193196,-0.1344232093230886,42.39631538931457,-18.410692264117408,0.23254212601378296,1,-0.007000088691711426,-0.21050012111663818,-0.2247501015663147,-0.44300007820129395,-0.10300016403198242,2,0.0031812951400091993,-7.499992549434446,3.750999927520752,10.999826607135198,3.734999895095825,-1.5585564299951886,3.75,0.0031812951400091993
5410,2021-01-21,3.6749999523162837,3.809999942779541,3.6670000553131104,3.7809998989105225,16263597.0,-0.025715832491357338,-1.3442654347044385,-8.153834867769538,69.4043177393807,73.86805048455389,0.026491286611308507,-0.20206731361587904,-0.1398912150502989,-0.4144399351498964,14.406550281557356,0.14299988746643066,0.22724824691896828,0.14494997262954668,-0.3027390785198807,0.592639023778974,-0.078894552945167,0.36879449820426036,0.32500004768371626,3.9603469582139534,-60.5709229135499,0.22384452557471357,1,0.09000003337860152,-0.11349999904632524,-0.11999994516372636,-0.345999956130981,-0.1489999294280997,3,0.019591844254991386,2.209321667387517,3.7720000743865967,-7.499992549434446,3.750999927520752,10.999826607135198,3.734999895095825,0.019591844254991386
5411,2021-01-22,3.63700008392334,3.700999975204468,3.609999895095825,3.650000095367432,18359320.0,-0.010340100377142392,-1.7164045263682433,0.12264167918740078,65.47618293854198,74.03957863898248,0.08433346607323466,-0.14462574383642712,-0.09448193631747603,-0.3742900458845786,14.691512575563035,0.09100008010864302,0.24870970579343865,0.08990010023117057,-0.3460781565478497,0.5258783570101908,-0.12808902815833934,0.30788922862068047,0.35633991718292224,13.366420773089436,-52.38106963894784,0.21798912838951,1,0.14449989795684814,-0.07550013065338135,-0.026250064373015913,-0.3080000877380371,0.036000013351439986,4,0.02667030008618987,-1.3442654347044385,3.6749999523162837,2.209321667387517,3.7720000743865967,-7.499992549434446,3.750999927520752,0.02667030008618987
5412,2021-01-25,3.586999893188477,3.674000024795532,3.5409998893737797,3.6549999713897705,9356340.0,-0.013747646296704552,1.5094321374188353,5.230770641528599,61.806784729964534,71.89587768871297,0.15590171082130722,-0.07906852285809896,-0.03746834025260393,-0.32341468530157735,15.279418405272166,0.13300013542175204,0.2545645178703553,0.027449917793274548,-0.3974674414243249,0.452367277010874,-0.18500876181552517,0.23990859740207426,0.3910065036773678,16.974161950350954,-47.10470434129544,0.21245867960879963,1,0.18350005149841264,-0.02549993991851851,0.05250012874603227,-0.25799989700317427,0.11100006103515625,0,0.024254288875855012,-1.7164045263682433,3.63700008392334,-1.3442654347044385,3.6749999523162837,2.209321667387517,3.7720000743865967,0.024254288875855012
5413,2021-01-26,3.6559998989105225,3.6840000152587886,3.559999942779541,3.563999891281128,7631577.0,0.019236132639165238,-1.4800038147008947,-1.3529397327611383,58.26000745319554,68.7278866398568,0.10710016184716764,-0.12493972367043549,-0.09937897559566444,-0.3906503906063179,16.274282085874592,0.1240000724792476,0.26111927413596536,0.07769992351531974,-0.3281303010128016,0.4835301480434411,-0.12521518874874094,0.2806150357793804,0.2957861075057986,42.75092442575691,-18.118331849260002,0.20291511226406067,1,0.06300008296966553,-0.09449994564056396,-0.02874988317489624,-0.3269999027252197,0.026000022888183594,1,-0.0098468310576727,1.5094321374188353,3.586999893188477,-1.7164045263682433,3.63700008392334,-1.3442654347044385,3.6749999523162837,-0.0098468310576727
5414,2021-01-27,3.7090001106262207,3.7920000553131104,3.619999885559082,3.6570000648498535,13782732.0,0.014496776034236714,-1.730152663089138,0.5652178420010573,56.38405855690429,66.53282156538711,0.01876238283352638,-0.15293878526188287,-0.14871870812803012,-0.4418795394027555,17.23602464266851,0.17200016975402832,0.26979980679607785,0.10985013246536246,-0.2764240384278387,0.4961243033585636,-0.08328695298123812,0.30298721791196304,0.2181387287675478,62.45360144930099,5.811471510540123,0.19313708544660066,1,-0.004000186920166016,-0.1475001573562622,-0.09400010108947754,-0.38000011444091797,0.08999991416931108,2,-0.018603398129960147,-1.4800038147008947,3.6559998989105225,1.5094321374188353,3.586999893188477,-1.7164045263682433,3.63700008392334,-0.018603398129960147
5415,2021-01-28,3.61299991607666,3.720999956130981,3.5690000057220463,3.6540000438690186,14697317.0,-0.02588303900949518,-1.356589319213036,-0.7884633019110149,52.17391108392911,64.64318821729957,0.089357038720149,-0.031624503961665607,-0.05074285169917481,-0.34400985286160246,18.116415927100466,0.15199995040893466,0.2607153990859583,-0.0032500624656677246,-0.35729373922041185,0.3507936142890764,-0.18027190084303957,0.17377177591170412,0.2909705863159089,28.685250638552795,-23.392878016758452,0.177021838377372,1,0.0635000467300415,-0.05149996280670166,-0.06699991226196289,-0.2839999198913574,0.24100017547607422,3,0.015499583608837852,-1.730152663089138,3.7090001106262207,-1.4800038147008947,3.6559998989105225,1.5094321374188353,3.586999893188477,0.015499583608837852
5416,2021-01-29,3.553999900817871,3.671000003814697,3.5510001182556152,3.5799999237060547,16800207.0,-0.016329924336908608,-6.500089408118229,0.634144923153861,50.0,62.19917686870961,0.13145446597950405,0.05450654364963903,0.007653692867562345,-0.28451827994179,18.828142433112237,0.11999988555908159,0.20338139076892148,-0.07770007848739624,-0.3877670607764214,0.23236690380162894,-0.23273356963190883,0.07733341265711635,0.3281923647935705,5.179284003833525,-41.56207435328619,0.15503349114451254,1,0.12250006198883057,0.046000123023986816,-0.018999934196472168,-0.22499990463256836,0.3280000686645508,4,-0.007878412693045789,-1.356589319213036,3.61299991607666,-1.730152663089138,3.7090001106262207,-1.4800038147008947,3.6559998989105225,-0.007878412693045789
5417,2021-02-01,3.5850000381469727,3.6050000190734863,3.5280001163482666,3.5780000686645512,14491842.0,0.008722605006817208,2.2765963922650814,-0.26922935847117097,49.357801616695056,59.668807905187585,0.08598106604283196,0.04851900306017676,-0.019927007458445445,-0.31369196979877234,20.18068606955525,0.07699990272521973,0.16443611091017063,-0.06099994182586688,-0.3301405267073534,0.20814064305561963,-0.19557023426661013,0.07357035061487638,0.27672068489020907,21.590884460884894,-18.762875303466316,0.13457029244074337,2,0.08399999141693115,0.02649998664855957,-0.11950010061264038,-0.2560000419616699,0.22399997711181596,0,0.02454673868658941,-6.500089408118229,3.553999900817871,-1.356589319213036,3.61299991607666,-1.730152663089138,3.7090001106262207,0.02454673868658941
5418,2021-02-02,3.6059999465942383,3.640000104904175,3.5510001182556152,3.625,34738790.0,0.005857714985721518,2.6326330027928884,-2.7143051771118887,27.654020394605638,54.50189827924632,0.0472150521346868,0.052499495374816796,-0.035967919989110086,-0.3325331677506016,21.567193095419174,0.08899998664855957,0.1379780360645788,-0.05415003299713117,-0.27768180151352295,0.1693817355192606,-0.16591591725532684,0.0576158512610645,0.2290231279078303,29.54539707539809,-4.2662592693713215,0.11176588425819586,2,0.06300008296966553,0.005500078201293945,-0.15074998140335083,-0.27699995040893555,0.33200001716613814,1,0.02551303632610602,2.2765963922650814,3.5850000381469727,-6.500089408118229,3.553999900817871,-1.356589319213036,3.61299991607666,0.02551303632610602
5419,2021-02-03,3.723000049591065,3.732000112533569,3.627000093460083,3.650000095367432,22710885.0,0.03244595250405635,1.3076906953956788,-3.8420920544094765,42.7083443280983,51.53567901132605,-0.08657046775764288,-0.04839476360521422,-0.14235629846482611,-0.4470235731651413,22.268629122511573,0.1260001659393306,0.11130927707079108,0.051050066947937456,-0.1584732292115114,0.2605733631073863,-0.05371158113178698,0.1558117150276619,0.08746118825869953,95.58820435745065,62.99386999131711,0.10476164807972442,2,-0.06299996376037642,-0.11150002479553267,-0.2935000658035283,-0.39400005340576216,0.2479999065399161,2,-0.011012658406185705,2.6326330027928884,3.6059999465942383,2.2765963922650814,3.5850000381469727,-6.500089408118229,3.553999900817871,-0.011012658406185705
5420,2021-02-04,3.766000032424927,3.7829999923706055,3.6979999542236333,3.733000040054321,15218160.0,0.011549820644935371,1.5373178942274028,0.4520549734800111,51.10192905316763,49.9385396907289,-0.1288550925746632,-0.08122511481544104,-0.18356852721670736,-0.48728623844988883,22.794303475320287,0.08500003814697221,0.08271559265305228,0.08495005369186437,-0.12429877253064525,0.294198879914374,-0.01967435941939044,0.18957446680311918,0.021864315704717363,93.3333457996705,59.95367018945834,0.10462441311125475,2,-0.10599994659423873,-0.15450000762939498,-0.33675009012222334,-0.43700003623962447,0.2339999675750728,3,0.008762610750525202,1.3076906953956788,3.723000049591065,2.6326330027928884,3.6059999465942383,2.2765963922650814,3.5850000381469727,0.008762610750525202
5421,2021-02-05,3.8010001182556152,3.8239998817443848,3.733999967575073,3.7720000743865967,10830677.0,0.009293703008321996,1.4000114441572926,0.8787894113226941,54.423601489954315,49.11818599739443,-0.1543800254390515,-0.10308063580682969,-0.22010913538271426,-0.5188067433568251,23.275937942205104,0.08999991416931197,0.049130049163202294,0.1082501292228697,-0.1003148433864407,0.3168151018321801,0.003967642918214498,0.2125326155275249,-0.27300000190734863,92.2298034736648,57.14422047114481,0.10428248630465531,2,-0.12500011920928955,-0.189500093460083,-0.39425015449523926,-0.4720001220703125,0.2690000534057617,4,0.01394369156753461,1.5373178942274028,3.766000032424927,1.3076906953956788,3.723000049591065,2.6326330027928884,3.6059999465942383,0.01394369156753461
5422,2021-02-08,3.8050000667572017,3.869999885559082,3.8020000457763667,3.815000057220459,8514936.0,0.0010523410621261498,-7.499962747172094,-0.3448267357257522,53.678478982324215,48.60912727840873,-0.13880106439532636,-0.09203058194534997,-0.22518355208806629,-0.5190290209374866,23.973885152830764,0.0689997673034668,0.026033568660149164,0.09970006942748988,-0.10385793516094166,0.3032580740159214,-0.002078932866725669,0.20147907172170543,-0.2710799551010128,79.6238663898317,41.13432381193768,0.10177900229421573,2,-0.10600006580352739,-0.1855000257492061,-0.3997501134872432,-0.47600007057189897,0.2920000553131108,0,0.020236504960390977,1.4000114441572926,3.8010001182556152,1.5373178942274028,3.766000032424927,1.3076906953956788,3.723000049591065,0.020236504960390977
5423,2021-02-09,3.7190001010894775,3.783999919891357,3.7079999446868896,3.783999919891357,9837648.0,-0.02260183026514828,1.3384672943817606,6.499988079059343,46.683358935705215,47.53127176494216,-0.047969192793163806,0.0036052879156720508,-0.1426012938305039,-0.4276214211398157,24.311280110848358,0.09700012207031206,0.008842360601359012,0.007700097560882746,-0.18964455841949235,0.20504475354125784,-0.0909722304293048,0.1063724255510703,-0.17163679847717273,37.86011783578538,-0.1296574553628531,0.09867232799018746,2,-0.020000100135803223,-0.08700013160705566,-0.31375014781951904,-0.3900001049041748,0.37399983406066895,1,0.024200030041124698,-7.499962747172094,3.8050000667572017,1.4000114441572926,3.8010001182556152,1.5373178942274028,3.766000032424927,0.024200030041124698
5424,2021-02-10,3.763000011444092,3.785000085830689,3.7079999446868896,3.739000082015991,8558374.0,0.011831112976233626,1.2647074291844878,-0.3692307128001815,55.89812311019058,47.94507310119344,-0.09331695262227102,-0.05785235300736247,-0.18703129887199932,-0.46411462018835925,22.98899234767543,0.07700014114379927,0.0010726183708542614,0.06090000867843637,-0.10479719615295036,0.2265972135098231,-0.021948593737256772,0.1437486110941295,-0.20273124551391586,37.79074602866553,-4.317487191916392,0.0828486024156933,2,-0.06400001049041748,-0.09749996662139893,-0.3577500581741333,-0.43400001525878906,0.3600001335144043,2,0.04650543496786397,1.3384672943817606,3.7190001010894775,-7.499962747172094,3.8050000667572017,1.4000114441572926,3.8010001182556152,0.04650543496786397
5425,2021-02-11,3.744999885559082,3.7739999294281006,3.7060000896453857,3.757999897003174,7935627.0,-0.004783450924865096,2.02220997753571,-0.5416687362784737,57.43799481653614,48.77151696969746,-0.06104283901828378,-0.04947725058707508,-0.17042077057681793,-0.4391631590213949,21.589039312094705,0.06799983978271484,-0.006175452076084387,0.04739989042282122,-0.10764638904407287,0.2024461698897153,-0.0301232493106256,0.12492303015626804,-0.17234187484374974,23.780392955012974,-21.056197279222932,0.07752313973344702,2,-0.045999884605407715,-0.027499914169311523,-0.2924998998641968,-0.4159998893737793,0.2909998893737793,3,0.06034715019441439,1.2647074291844878,3.763000011444092,1.3384672943817606,3.7190001010894775,-7.499962747172094,3.8050000667572017,0.06034715019441439
5426,2021-02-12,3.763000011444092,3.765000104904175,3.683000087738037,3.733999967575073,9841623.0,0.004806442305757885,3.969663254174102,-2.230770641528846,62.6801106206091,50.251773525687895,-0.051717170175455074,-0.07004474223776569,-0.19146754048987447,-0.44888707330745126,20.611693230554,0.0820000171661377,-0.01439162189354537,0.06475001573562622,-0.09132679281638723,0.22082682428763967,-0.013288388540380502,0.14278842001163294,-0.17844832573500957,42.78075411750606,-5.349731706321464,0.07803840427600683,2,-0.052500009536743164,0.001000046730041504,-0.2902500033378601,-0.43400001525878906,0.22000002861022905,4,0.0629816603335478,2.02220997753571,3.744999885559082,1.2647074291844878,3.763000011444092,1.3384672943817606,3.7190001010894775,0.0629816603335478
5427,2021-02-15,3.8529999256134033,3.88700008392334,3.75600004196167,3.7929999828338623,12176910.0,0.02391706454839282,1.0468715075474229,2.068960414354389,63.776213516154115,54.26535053919328,-0.11142048871307031,-0.1588979000091859,-0.2812744546965549,-0.5303546874923595,20.193816294999813,0.13100004196166992,-0.007932480244816631,0.14884992837905875,-0.02135777361590785,0.31905763037402535,0.06374607738157545,0.23395377937654205,-0.257030311910321,83.33325541876354,33.096211016406386,0.0851038509974832,2,-0.0959998369216919,-0.08899986743927002,-0.37324994802474976,-0.5239999294281006,0.18500018119811923,0,0.05631981578962186,3.969663254174102,3.763000011444092,2.02220997753571,3.744999885559082,1.2647074291844878,3.763000011444092,0.05631981578962186
5428,2021-02-16,3.7899999618530273,3.871000051498413,3.7730000019073486,3.869999885559082,7776150.0,-0.016350886316289337,1.390237661876988,-1.3333333333333333,55.58619369707111,55.69622269130137,-0.021875790777211357,-0.0978427933685686,-0.22261365248906717,-0.45884666897152915,19.476197695538733,0.09800004959106445,0.005782722111080663,0.08389996290206891,-0.08943263126953083,0.25723255707366866,-0.0027663341837311783,0.170566259987869,-0.17656851993672973,52.45091966462453,3.6038994067428263,0.08666629708579994,2,-0.004999876022338867,-0.025999903678894043,-0.3102499842643738,-0.4609999656677246,0.2129998207092294,1,0.08100268161142266,1.0468715075474229,3.8529999256134033,3.969663254174102,3.763000011444092,2.02220997753571,3.744999885559082,0.08100268161142266
5429,2021-02-17,3.783999919891357,3.8020000457763667,3.734999895095825,3.7699999809265137,12793535.0,-0.001583124544079606,1.6799958038490448,-0.17499940395297825,63.46456237628518,57.069848616092216,-0.0070548494461224465,-0.09580988105154065,-0.22304623062479711,-0.4446862631823212,18.794261728550577,0.06700015068054155,0.019674098644708593,0.07729992866516078,-0.09707309670299491,0.25167295403331646,-0.009886584018917066,0.16448644134923862,-0.15415435945463685,49.50972256959113,-1.8096500683360546,0.08718651268407794,2,0.0010001659393314988,-0.019999861717223677,-0.3042499423027034,-0.45499992370605424,0.20399999618530318,2,0.08165962521153047,1.390237661876988,3.7899999618530273,1.0468715075474229,3.8529999256134033,3.969663254174102,3.763000011444092,0.08165962521153047
5430,2021-02-18,3.746999979019165,3.7929999828338623,3.7300000190734863,3.7929999828338623,8932786.0,-0.00977799726625106,1.7391286319957706,-3.2857288828338915,65.74225363452115,58.327476632155204,0.030135580330101774,-0.056011022667530774,-0.19033349014852963,-0.3978699452342709,18.454245697717486,0.06299996376037598,0.053380553715685064,0.036699986457824796,-0.1378902214083939,0.2112901943240435,-0.05059511747528456,0.12399509039093415,-0.10172514717324788,31.37249631269298,-24.718206227563606,0.0872951039331093,2,0.03800010681152344,-0.0344998836517334,-0.16049998998641968,-0.37199997901916504,0.2799999713897714,3,0.10034698906984119,1.6799958038490448,3.783999919891357,1.390237661876988,3.7899999618530273,1.0468715075474229,3.8529999256134033,0.10034698906984119
5431,2021-02-19,3.733999967575073,3.775000095367432,3.704999923706055,3.74399995803833,26887278.0,-0.003469445294071005,-1.058826210586501,0.21739107899948099,62.52100187088449,59.30997917532856,0.03646705117043281,-0.037282937689082196,-0.18492273658081615,-0.37605139293697,18.438240071651023,0.07000017166137695,0.0653954885238317,0.018849980831145974,-0.15252626365726796,0.1902262253195599,-0.06683814141306099,0.10453810307535294,-0.0742216206045101,15.934076010919638,-42.681520541469,0.0856881222442069,2,0.05100011825561568,-0.026499867439269575,-0.14349997043609575,-0.3579999208450313,0.1430001258850102,4,0.08087836367977075,1.7391286319957706,3.746999979019165,1.6799958038490448,3.783999919891357,1.390237661876988,3.7899999618530273,0.08087836367977075
5432,2021-02-22,3.674000024795532,3.7109999656677246,3.595000028610229,3.7100000381469727,15606390.0,-0.01606854400122182,5.105280989817005,3.600004768376014,55.36278166012267,60.27435947804161,0.08485373206670577,0.03116697322530415,-0.13352692360675666,-0.3066460200200578,18.56623899903535,0.13899993896484375,0.06508856602822188,-0.045499968528747825,-0.20733097416253843,0.11633103710504278,-0.12641547134564313,0.03541553428814748,0.21300005912780806,28.62318464999114,-32.27874032174377,0.08091550281689519,2,0.06700003147125289,0.03350007534027144,-0.0772500634193416,-0.27700006961822465,0.16400003433227628,0,0.08410452182182171,-1.058826210586501,3.733999967575073,1.7391286319957706,3.746999979019165,1.6799958038490448,3.783999919891357,0.08410452182182171
5433,2021-02-23,3.619999885559082,3.6989998817443848,3.5999999046325684,3.5999999046325684,22477751.0,-0.014697914771912624,-8.900007152564195,-0.5555548196960096,40.98072275473199,58.61687054965733,0.13782794388791686,0.08678110916921344,-0.07884533089367052,-0.2436825121447148,18.645290630903382,0.0989999771118164,0.05721007248945842,-0.09770010709762555,-0.2632627921464774,0.0678625779512263,-0.18048144962205148,-0.014918764573199628,0.26116019725799555,12.077224577613519,-42.601467769212405,0.08278134252442602,2,0.12100017070770264,0.08750021457672119,-0.006499886512756348,-0.2229999303817749,0.19700002670288086,1,0.11546967802952945,5.105280989817005,3.674000024795532,-1.058826210586501,3.733999967575073,1.7391286319957706,3.746999979019165,0.11546967802952945
5434,2021-02-24,3.640000104904175,3.6540000438690186,3.5529999732971187,3.624000072479248,13824170.0,0.005524922645682384,3.59092165224414,0.8000023841880648,38.50366329052236,56.5130559356558,0.11012630418164226,0.06466177897492997,-0.09720840570921041,-0.25836014649945493,18.006180390850577,0.10100007057189986,0.04932850200654393,-0.07424988746643058,-0.24341240496628735,0.0949126300334262,-0.15883114621635874,0.010331371283497592,0.23543677682876574,36.25005339582561,-12.979799611103573,0.08458125874992838,2,0.07999992370605469,0.06749999523162842,-0.0005001425743103027,-0.24300014972686768,0.1419999599456787,2,0.09972518329573998,-8.900007152564195,3.619999885559082,5.105280989817005,3.674000024795532,-1.058826210586501,3.733999967575073,0.09972518329573998
5435,2021-02-25,3.6689999103546143,3.845999956130981,3.632999897003174,3.740000009536743,28703240.0,0.007966979289744547,-1.9790191835087785,-4.437497206037938,37.82286029244541,53.75113923252649,0.07734592966607234,0.04223802849799707,-0.12233052973113656,-0.2834593175090414,18.19811873490235,0.21300005912780717,0.054850276378106244,-0.048050081729889005,-0.2119274359392782,0.1158272724795002,-0.1299887588345836,0.0338885953748056,0.19353949504089352,39.59042452342742,-4.026717022932608,0.08193867710469457,2,0.051000118255615234,0.038500189781188965,-0.005749940872192383,-0.27199995517730713,0.11100006103515625,3,0.08694467525653726,3.59092165224414,3.640000104904175,-8.900007152564195,3.619999885559082,5.105280989817005,3.674000024795532,0.08694467525653726
5436,2021-02-26,3.526000022888184,3.6480000019073486,3.5179998874664307,3.619999885559082,25006332.0,-0.038975167882358774,-1.3636355754767282,1.3239398783059482,29.515415109156194,49.94438385397117,0.20472048718784253,0.19292399420893203,0.024287068567322212,-0.13581788357625246,18.21095479002009,0.1510000228881836,0.04448322915761693,-0.18964997529983485,-0.3597524509879606,-0.019547499611709096,-0.27470121314389795,-0.10459873745577175,0.324157805223388,2.4390651667622696,-35.1105901676785,0.08505123784406293,2,0.16849994659423784,0.17649996280670122,0.13724994659423784,-0.11349999904632613,0.2799999713897696,4,0.142087329628086,-1.9790191835087785,3.6689999103546143,3.59092165224414,3.640000104904175,-8.900007152564195,3.619999885559082,0.142087329628086
5437,2021-03-01,3.67300009727478,3.6940000057220463,3.5510001182556152,3.5690000057220463,14693541.0,0.04169032144990936,-1.0428574834554443,-1.1063855690603208,46.900269714996625,48.97928118929623,0.03296938784705805,0.055711027414973024,-0.1151203707634032,-0.2786796013704147,18.505069381608013,0.1679999828338623,0.03696218619159719,-0.04704990386962926,-0.20718336766988976,0.11308355993063124,-0.1271166357697595,0.03301682803050099,0.17299985885620117,47.2561516341845,9.343180106709468,0.08006673190013018,3,0.008999824523926225,0.029499888420105425,-0.0015001296997065872,-0.12200009822845415,0.14499998092651412,0,0.055540427656580516,-1.3636355754767282,3.526000022888184,-1.9790191835087785,3.6689999103546143,3.59092165224414,3.640000104904175,0.055540427656580516
5438,2021-03-02,3.6979999542236333,3.7079999446868896,3.6540000438690186,3.674000024795532,10727823.0,0.006806386138514586,1.4545459471468283,0.23076834904450305,45.504837291697065,46.98375617989755,-0.0072114318402869415,0.040008217768454646,-0.13091998285728224,-0.2986192264626544,18.635505527544826,0.053999900817871094,0.02379307292503885,-0.02665004730224574,-0.17803560535798857,0.12473551075349709,-0.10234282633011738,0.0490427317256259,0.12831999778747472,54.8780576449485,16.249453871943345,0.07569277902787146,3,-0.016000032424927202,0.004500031471251997,-0.032000005245209184,-0.13650000095367476,0.10199999809265048,1,0.037858330621198366,-1.0428574834554443,3.67300009727478,-1.3636355754767282,3.526000022888184,-1.9790191835087785,3.6689999103546143,0.037858330621198366
5439,2021-03-03,3.681999921798706,3.740999937057495,3.6449999809265137,3.7100000381469727,12240144.0,-0.00432667188290603,1.1333343929724733,-1.1666749451138516,45.631070208488964,44.74918024367175,-0.008048009964510161,0.05563138142188029,-0.10039668248180966,-0.2767543706599618,18.32261591036167,0.09599995613098145,0.0007810025154664224,-0.04060007333755511,-0.19318536998568359,0.11198522331057337,-0.11689272166161935,0.03569257498650913,0.12582082633972114,50.000000000000064,9.101043225747354,0.07629264832406416,3,0.0,0.0205000638961792,-0.04174995422363281,-0.12049996852874756,0.12800002098083496,2,0.036664854245110234,1.4545459471468283,3.6979999542236333,-1.0428574834554443,3.67300009727478,-1.3636355754767282,3.526000022888184,0.036664854245110234
5440,2021-03-04,3.799000024795532,3.818000078201294,3.6640000343322754,3.6659998893737793,21254866.0,0.03177623723024681,-1.248178358181682,-4.749985098900709,52.19512294403935,43.601860362911175,-0.13063373262629696,-0.06194567030638298,-0.20263299342362595,-0.38590432084584725,17.88959581390915,0.15400004386901855,-0.008900609381536917,0.07475003004074043,-0.08050171587580035,0.23000177595728122,-0.0028758429175299582,0.15237590299901083,-0.2810001373291011,93.6666528913796,50.8161187613659,0.07762587295827045,3,-0.11700010299682573,-0.09650003910064653,-0.1657500863075252,-0.2375000715255733,-0.06200003623962358,3,-0.00447485123314606,1.1333343929724733,3.681999921798706,1.4545459471468283,3.6979999542236333,-1.0428574834554443,3.67300009727478,-0.00447485123314606
5441,2021-03-05,3.8540000915527344,3.868000030517578,3.765000104904175,3.7890000343322754,15044260.0,0.01447751155520538,1.2150537083087651,0.48872173711958544,50.063704829934686,43.01307404844585,-0.18642641943604854,-0.11886583903853509,-0.24495613297720364,-0.4329261566739828,17.32266768413914,0.10299992561340332,-0.02319299245818307,0.12710009813308698,-0.035311855796507086,0.28951205206268105,0.04589412116829017,0.2083060750978838,-0.3300002002716065,95.58361424615333,55.46398831786628,0.08120597696479696,3,-0.16100013256072998,-0.15150010585784912,-0.2350001335144043,-0.2925001382827759,-0.11800003051757857,4,-0.019200861028820015,-1.248178358181682,3.799000024795532,1.1333343929724733,3.681999921798706,1.4545459471468283,3.6979999542236333,-0.019200861028820015
5442,2021-03-08,3.881999969482422,3.8970000743865967,3.839999914169312,3.880000114440918,10617352.0,0.007265147188516785,2.562502793962034,0.03076697355390089,56.13333384195963,44.69669750258225,-0.20318584544187956,-0.1484103785143578,-0.26104634636744706,-0.45235271452147696,16.5491836491879,0.05700016021728471,-0.0360545150581113,0.15124998092651376,-0.02223063232051059,0.3247305941735381,0.06450967430300159,0.23799028755002594,-0.34424007263183576,94.04757962657231,53.195636491915565,0.08674030662351208,3,-0.1744999885559082,-0.1744999885559082,-0.2437499761581421,-0.3205000162124634,-0.1875,0,-0.01957753111847682,1.2150537083087651,3.8540000915527344,-1.248178358181682,3.799000024795532,1.1333343929724733,3.681999921798706,-0.01957753111847682
5443,2021-03-09,3.8090000152587886,3.891999959945679,3.759999990463257,3.880000114440918,14639662.0,-0.018804728180707886,1.7789528632879585,-35.50262279446851,51.529993760844846,46.14406755484031,-0.11237417379856307,-0.07201435752510177,-0.17490187529942158,-0.37111689334945996,16.296735180722344,0.13199996948242232,-0.04745973976298501,0.07375003099441502,-0.1030839635140608,0.25058402550289083,-0.014666966259822889,0.16216702824865292,-0.2496857077560417,65.07935456708577,24.276513375908706,0.0884169972542378,3,-0.10150003433227495,-0.10150003433227495,-0.1687499880790706,-0.24750006198883012,-0.05699992179870561,1,0.0023628414036365175,2.562502793962034,3.881999969482422,1.2150537083087651,3.8540000915527344,-1.248178358181682,3.799000024795532,0.0023628414036365175
5444,2021-03-10,3.9379999637603764,3.9800000190734863,3.7999999523162837,3.8029999732971187,24053378.0,0.03386714307818761,-1.5531918491301009,-1.901405660250642,60.506050691623784,48.6644220436379,-0.21753341661021164,-0.19734975384286635,-0.28934192699583905,-0.4903287114366761,16.20944430632113,0.1800000667572026,-0.046112960396349933,0.19399998188018852,-0.004595074865014759,0.3925950386253918,0.09470245350758688,0.29329751025279016,-0.3584245102445984,86.70884261355076,42.866073096565465,0.09929752837260171,3,-0.18900001049041792,-0.18900001049041792,-0.2977499365806584,-0.3765000104904179,-0.17499995231628462,2,-0.03504317234993504,1.7789528632879585,3.8090000152587886,2.562502793962034,3.881999969482422,1.2150537083087651,3.8540000915527344,-0.03504317234993504
5445,2021-03-11,3.970999956130981,3.9779999256134033,3.9249999523162837,3.9700000286102295,11309356.0,0.008379886407894555,6.066726006930154,0.007406871047325402,62.75565198377625,52.35778169637346,-0.2270682990700008,-0.22403674459545675,-0.30642136515756313,-0.5135207499026917,16.13522087312481,0.052999973297119585,-0.02797213075639826,0.21569997072219804,-0.007347897911546664,0.43874783935594275,0.10417603640532569,0.3272239050390704,-0.3593905373705861,95.90906283087327,46.53105789617473,0.11152393431687237,3,-0.20549988746643022,-0.2220000028610225,-0.33524990081787065,-0.4095000028610225,-0.28600001335144,3,-0.040543947401174285,-1.5531918491301009,3.9379999637603764,1.7789528632879585,3.8090000152587886,2.562502793962034,3.881999969482422,-0.040543947401174285
5446,2021-03-12,4.0,4.0,3.921000003814697,3.9679999351501465,14574024.0,0.007302957489144335,3.937489755472468,32.00238435862175,68.15144624231878,54.71902353274259,-0.2031209257850124,-0.2470366649849609,-0.3179974377482253,-0.5320614232990852,16.313608988384427,0.07899999618530318,-0.007151409449544399,0.23285001516342163,-0.01565055249279368,0.48135058281963694,0.10859973133531398,0.3571002989915293,-0.35891933321455793,100.0,46.01395778662949,0.12425028382810761,3,-0.17750000953674316,-0.24100005626678467,-0.36424994468688965,-0.4385000467300415,-0.2969999313354488,4,-0.06575000286102295,6.066726006930154,3.970999956130981,-1.5531918491301009,3.9379999637603764,1.7789528632879585,3.8090000152587886,-0.06575000286102295
5447,2021-03-15,4.070000171661377,4.138000011444092,4.011000156402588,4.0209999084472665,27137825.0,0.01750004291534424,-2.6811676330138283,1.531255122263752,74.61708256012501,57.95371745145681,-0.23566736164902036,-0.31615563323723306,-0.3711418377059963,-0.5911528590822988,16.031357993514643,0.1380000114440918,0.015770706422788994,0.2920001745223999,0.010905286784026025,0.5730950622607738,0.15145273065321296,0.43254761839158684,-0.3930275715544793,82.0106253946048,21.78471940591183,0.14054744386918697,3,-0.17850017547607422,-0.24200022220611572,-0.426250159740448,-0.5085002183914185,-0.37650012969970703,0,-0.0820639057835425,3.937489755472468,4.0,6.066726006930154,3.970999956130981,-1.5531918491301009,3.9379999637603764,-0.0820639057835425
5448,2021-03-16,4.0970001220703125,4.127999782562257,4.051000118255615,4.099999904632568,15140838.0,0.006633894169570498,1.6101785324615012,-0.06121972343593497,74.8099963939504,61.195820360952524,-0.22363465960594597,-0.3362145299812065,-0.3813984529615224,-0.6081099917203758,15.73385380415932,0.07699966430664151,0.06255114506054227,0.3036501169204713,-0.01165181731147058,0.6189520511524127,0.14599914980450057,0.461301084036442,-0.3647042326029517,87.86985733683674,23.594505310510698,0.15765096711597076,3,-0.1960000991821289,-0.26900017261505127,-0.43775010108947754,-0.535500168800354,-0.4290001392364502,1,-0.09824265086535988,-2.6811676330138283,4.070000171661377,3.937489755472468,4.0,6.066726006930154,3.970999956130981,-0.09824265086535988
5449,2021-03-17,4.0929999351501465,4.135000228881837,4.0349998474121085,4.098999977111816,12868299.0,-0.0009763697341909072,1.564094413097023,2.0001589572405023,73.66071179110062,63.580885788403776,-0.17344238114571464,-0.3245159932614454,-0.3656432222762205,-0.5938765216978363,15.730097618696192,0.10000038146972834,0.08744807596976223,0.2841999292373658,-0.058283670739626814,0.6266835292143584,0.11295812924886928,0.45544172922586235,-0.3120195510455779,79.26263838165434,11.37468601949422,0.17124179998849637,3,-0.14399993419647217,-0.26499998569488525,-0.4274999499320984,-0.531499981880188,-0.3214998245239258,2,-0.08331293601096879,1.6101785324615012,4.0970001220703125,-2.6811676330138283,4.070000171661377,3.937489755472468,4.0,-0.08331293601096879
5450,2021-03-18,4.123000144958496,4.136000156402588,4.053999900817871,4.110000133514403,15198760.0,0.007329638476343936,3.2051376101920797,-2.166653421282831,88.12259031430422,67.80965084222262,-0.17058920619660034,-0.34246105827842577,-0.38642450200443124,-0.612199503403434,15.777059132726995,0.0820002555847168,0.11524737230906901,0.2954001307487486,-0.07309181875000181,0.663892080247499,0.1111541559993734,0.4796461054981238,-0.2991774055731846,93.08761937409083,16.22184120971906,0.1842459747493753,3,-0.17400014400482178,-0.29500019550323486,-0.4407501220703125,-0.5615001916885376,-0.31750011444091797,3,-0.08731509116113023,1.564094413097023,4.0929999351501465,1.6101785324615012,4.0970001220703125,-2.6811676330138283,4.070000171661377,-0.08731509116113023
5451,2021-03-19,4.035999774932861,4.098999977111816,4.0209999084472665,4.070000171661377,28868040.0,-0.021101228951450945,-1.4374972060379783,-2.61541283057606,75.10368559119001,69.9174677032482,-0.061527488478730685,-0.2441955975935377,-0.29047802837840875,-0.5134941162311053,15.949864240641789,0.10200023651122958,0.14507383042981647,0.1932997703552246,-0.18369507879924907,0.5702946195096983,0.004802345777988215,0.38179719493246145,-0.17447576290049627,19.68476146850994,-58.40962711939341,0.18849742457723673,3,-0.08699977397918701,-0.2079998254776001,-0.3277497887611389,-0.47449982166290283,-0.19299983978271484,4,-0.08696725761317947,3.2051376101920797,4.123000144958496,1.564094413097023,4.0929999351501465,1.6101785324615012,4.0970001220703125,-0.08696725761317947
5452,2021-03-22,3.983000040054321,4.017000198364259,3.950999975204468,4.017000198364259,14573055.0,-0.013131748720036085,2.882347991332647,0.9999929877707112,68.97468987356832,71.8557672713286,0.008164333562518777,-0.17587669900909342,-0.22854450882952504,-0.4465038120307381,16.889172821033974,0.08499979972839311,0.1611864243118104,0.12485003471374467,-0.24834235779558744,0.49804242722307634,-0.06174616154092094,0.31144623096841073,-0.0882989080925487,17.2973154094283,-61.101006074658635,0.18659619625466592,3,-0.014000058174132857,-0.15500009059905961,-0.24575001001357988,-0.42150008678436235,-0.13800001144409135,0,-0.07029876188149642,-1.4374972060379783,4.035999774932861,3.2051376101920797,4.123000144958496,1.564094413097023,4.0929999351501465,-0.07029876188149642
5453,2021-03-23,4.0380001068115225,4.056000232696533,3.9379999637603764,3.9800000190734863,21149986.0,0.01380870354107544,1.5106349520374476,-1.705876990610466,72.53163796743198,73.19194363530728,-0.012221166354807522,-0.20865335899339055,-0.2752381989574606,-0.4869237161928539,17.972196217570964,0.11800026893615678,0.17839151972142098,0.1589500904083243,-0.20478464199000967,0.5226848228066583,-0.022917275790843128,0.3408174566074913,-0.11410310931187206,50.50507361467446,-30.184813310747998,0.181867366199167,3,-0.008500099182128018,-0.21000015735626132,-0.2775000333786002,-0.47650015354156405,-0.18450021743774325,1,-0.08531452593790945,2.882347991332647,3.983000040054321,-1.4374972060379783,4.035999774932861,3.2051376101920797,4.123000144958496,-0.08531452593790945
5454,2021-03-24,4.002999782562257,4.014999866485597,3.9249999523162837,4.013999938964844,32467031.0,-0.008667737326263358,12.846128452479698,-0.1896575821103999,64.4067442738363,73.37539833420286,0.03684349919597896,-0.1529030546876724,-0.24338574355359377,-0.438644172532932,19.475434037804106,0.11300015449523881,0.18845208636013755,0.10579978227615427,-0.24365672353953993,0.4552562880918485,-0.06892847063169238,0.2805280351840014,0.13500022888183505,36.96670843695924,-40.343353047806644,0.17472825290784702,3,0.026500225067137784,-0.17499983310699552,-0.22849971055984586,-0.44149982929229825,-0.14799976348877042,2,-0.08368718908946993,1.5106349520374476,4.0380001068115225,2.882347991332647,3.983000040054321,-1.4374972060379783,4.035999774932861,-0.08368718908946993
5455,2021-03-25,3.98799991607666,4.0390000343322745,3.9440000057220463,3.964999914169312,16847370.0,-0.0037471564577491456,-1.9230859519713592,-2.0908795353072507,60.02991650361661,72.47300614101371,0.0609141825597046,-0.1188738732779342,-0.2281623011147822,-0.41039733063439066,19.73410484843684,0.09500002861022816,0.209455040422736,0.07484991550445574,-0.25954681653717415,0.4092466475460852,-0.09234845051635876,0.2420482815252707,0.14574009418487588,36.20687056476437,-37.189263892107576,0.16719836602081475,3,0.04350006580352783,-0.15999996662139893,-0.21349984407424927,-0.42649996280670166,-0.08249998092651367,3,-0.05428781594946197,12.846128452479698,4.002999782562257,1.5106349520374476,4.0380001068115225,2.882347991332647,3.983000040054321,-0.05428781594946197
5456,2021-03-26,4.026999950408936,4.059000015258788,3.992000102996826,4.026000022888184,9860479.0,0.009779346828734159,1.0615339471078309,0.04347510599263812,60.67745202139379,70.92415830337691,0.029219615459616044,-0.12481511789077171,-0.26374074151247484,-0.4357412185647349,20.98512355702426,0.07100009918212802,0.21294569498525817,0.08879995346069425,-0.1946662750629624,0.37226618198435046,-0.05293316080113364,0.23053306772252258,0.10256525869369426,76.11936580687872,5.115096262077017,0.14173311426182814,3,0.0035001039504996,-0.1990000009536752,-0.2782498598098764,-0.46549999713897794,-0.09099984169006436,4,-0.05500370564168133,-1.9230859519713592,3.98799991607666,12.846128452479698,4.002999782562257,1.5106349520374476,4.0380001068115225,-0.05500370564168133
5457,2021-03-29,3.877000093460083,4.026999950408936,3.7999999523162837,3.994999885559082,27636549.0,-0.037248537073764076,1.4945065453787942,-118.00834525502155,54.497355164800396,68.6671981668047,0.16646938249409882,0.04348080636196183,-0.11150818401893137,-0.27294655652112176,21.353179035642032,0.2269999980926527,0.20783501104062152,-0.0713999032974244,-0.328104066168021,0.1853042595731722,-0.19975198473272293,0.05695217813787412,0.2484738105068205,29.729777000437473,-40.28798823224766,0.1283520814352983,3,0.09099996089935303,-0.04900014400482178,-0.13075000047683716,-0.3155001401901245,0.09699988365173295,0,-0.008769707890203482,1.0615339471078309,4.026999950408936,-1.9230859519713592,3.98799991607666,12.846128452479698,4.002999782562257,-0.008769707890203482
5458,2021-03-30,3.838000059127808,3.9579999446868896,3.838000059127808,3.900000095367432,24877502.0,-0.010059332832635715,-2.8709617876768285,0.5254249616610126,42.49250915547664,65.20406454062426,0.1842416204056545,0.09856031173894308,-0.07119840728260396,-0.21965188784640732,21.649211859255292,0.11999988555908159,0.19366057610574616,-0.11739994287490818,-0.3520413682234973,0.11724148247368094,-0.23472065554920318,-7.923020061362251e-05,0.27445488677307095,14.671852346213518,-51.035537279473964,0.11732071267429459,3,0.12999999523162797,-0.01000010967254683,-0.11374998092651412,-0.27650010585784957,0.07399988174438388,1,0.0018238586176604343,1.4945065453787942,3.877000093460083,1.0615339471078309,4.026999950408936,-1.9230859519713592,3.98799991607666,0.0018238586176604343
5459,2021-03-31,3.816999912261963,3.924000024795532,3.816999912261963,3.878999948501587,24132557.0,-0.005471637973506804,-2.4516145158375076,1.0,38.22631429864039,59.660033872217156,0.18100898486430683,0.1372286739467956,-0.049782538580665836,-0.1904335536480879,21.75694297805448,0.10700011253356889,0.16470156487449827,-0.14515008926391593,-0.3529022563634321,0.06260207783560068,-0.24902617281367423,-0.041274005714157624,0.2829568338955326,6.5636895036017755,-53.03803934105876,0.1038760835497583,3,0.1325000524520874,0.01100003719329834,-0.09274983406066895,-0.2554999589920044,0.2505002021789551,2,0.009562477849308193,-2.8709617876768285,3.838000059127808,1.4945065453787942,3.877000093460083,1.0615339471078309,4.026999950408936,0.009562477849308193
5460,2021-04-01,3.7820000648498535,3.8534998893737793,3.7815001010894775,3.815000057220459,15157043.0,-0.009169465081640071,-3.2352916427078804,0.5322576303514365,33.484873443236964,55.03572141133349,0.1816539876739549,0.1801247135690378,-0.011638017051704086,-0.15068870668176038,21.49003112157775,0.07199978828430176,0.13020477186688906,-0.17929993867874128,-0.38998114398764017,0.031381266630158056,-0.28464054133319117,-0.07395933602429183,0.3059584095539938,0.18016717658187612,-52.06790200022945,0.10534060265444957,4,0.13824999332427934,0.045999884605407715,-0.06825000047683716,-0.22050011157989502,0.16699981689453125,3,0.01930194420198439,-2.4516145158375076,3.816999912261963,-2.8709617876768285,3.838000059127808,1.4945065453787942,3.877000093460083,0.01930194420198439
5461,2021-04-06,3.7799999713897705,3.8429999351501465,3.775500059127808,3.818000078201294,32004354.0,-0.0005288454325191871,-1.8723393462248998,1.151518654451926,25.506769750357563,50.205952508754514,0.16038818395925647,0.18582394046167972,-0.00522661760841947,-0.14320451882830998,20.930555103354358,0.06749987602233842,0.09542482182974155,-0.17760002613067627,-0.3985638662011466,0.04336381393979405,-0.2880819461659119,-0.06711810609544111,0.289571000615215,1.7892303010709505,-44.76519157891396,0.11048192003523516,4,0.13725006580352783,0.04799997806549072,-0.06624990701675415,-0.218500018119812,0.15600013732910156,1,0.03320104886514974,-3.2352916427078804,3.7820000648498535,-2.4516145158375076,3.816999912261963,-2.8709617876768285,3.838000059127808,0.03320104886514974
5462,2021-04-07,3.8059999942779537,3.878000020980835,3.8029999732971187,3.804500102996826,21812383.0,0.006878312985442614,-32.332238410589646,-0.03947071224212052,25.380732980829293,44.966963065798666,0.11917259213950304,0.1621518653310532,-0.024810358198699145,-0.16349761685755793,20.054728975500677,0.09800004959106445,0.04525308915370152,-0.14780000448226982,-0.3767091960252116,0.08110918706067194,-0.2622546002537409,-0.03334540871079872,0.2400453046968578,16.7123037127997,-23.599132147447303,0.11445459577147092,4,0.11125004291534468,0.03850007057189986,-0.10750001668930009,-0.24450004100799516,0.11199998855590865,2,0.034156624970143046,-1.8723393462248998,3.7799999713897705,-3.2352916427078804,3.7820000648498535,-2.4516145158375076,3.816999912261963,0.034156624970143046
5463,2021-04-08,3.818000078201294,3.8410000801086426,3.7725000381469727,3.8280000686645512,12960041.0,0.003152938502727576,2.8055564753799795,-6.667143538390444,27.045113598958167,40.81567076858998,0.0812253892240049,0.15901331016991893,-0.032346844699229216,-0.17009417041471675,19.96132091878475,0.06850004196166992,0.013481019646006676,-0.1362499237060546,-0.36399297768351246,0.09149313027140282,-0.25012145069478375,-0.022378396717325888,0.20640160158575682,30.0330323855867,-5.13028005221944,0.11387152698872875,4,0.09774994850158647,0.07349991798400879,-0.1257501244544983,-0.25650012493133545,0.19300007820129395,3,0.040859061214062464,-32.332238410589646,3.8059999942779537,-1.8723393462248998,3.7799999713897705,-3.2352916427078804,3.7820000648498535,0.040859061214062464
5464,2021-04-09,3.7999999523162837,3.839999914169312,3.7825000286102295,3.829499959945679,9217362.0,-0.004714543089661349,1.27722697486448,2.950003576282055,22.487235277464947,36.64426174346202,0.07532274747908163,0.17512339586143622,-0.011708871360870177,-0.14881605366425754,19.334193188044846,0.057499885559082475,-0.011932750485966537,-0.1473500490188604,-0.38529943878033146,0.09059934074261111,-0.2663247438995957,-0.028375354138124642,0.19921156330675904,26.0662735960981,-1.696886556376434,0.11897469488073567,4,0.11575007438659668,0.091500043869019,-0.10774999856948808,-0.23849999904632524,0.3500001430511479,4,0.029473681568769283,2.8055564753799795,3.818000078201294,-32.332238410589646,3.8059999942779537,-1.8723393462248998,3.7799999713897705,0.029473681568769283
5465,2021-04-12,3.809999942779541,3.8350000381469727,3.763000011444092,3.7929999828338623,21350228.0,0.0026315764707212086,1.1492496948604898,-0.5762696796301511,27.84316365417922,32.99600748043817,0.04181550823626301,0.16068146880131762,-0.015805580210325854,-0.1557659676645704,18.73822119876774,0.07200002670288086,-0.047805257545221025,-0.129300057888031,-0.3746587643291912,0.11605864855312875,-0.25197941110861066,-0.006620704667450905,0.16654042509589484,40.86950211985197,11.58528150783247,0.12267935322057992,4,0.0850000381469731,0.09100008010864258,-0.11774998903274536,-0.24849998950958252,0.3365001678466806,0,0.06758534790777992,1.27722697486448,3.7999999523162837,2.8055564753799795,3.818000078201294,-32.332238410589646,3.8059999942779537,0.06758534790777992
5466,2021-04-13,3.736999988555908,3.813999891281128,3.7114999294281006,3.7999999523162837,17762463.0,-0.019160093259837807,1.252750333393593,-3.705888952778959,26.79246759871768,29.917686639762316,0.07750320751079087,0.22447692053485424,0.06427314049661659,-0.081067494988464,18.143153872882635,0.10249996185302734,-0.07589141401614441,-0.18915001153945932,-0.4485974426234032,0.07029741954448454,-0.31887372708143147,-0.05942629599748761,0.2139155365477663,15.31534240612184,-14.8454658918184,0.12972371554197182,4,0.09774994850158691,0.187749981880188,-0.04475003480911255,-0.1755000352859497,0.42500019073486417,1,0.056729968915627316,1.1492496948604898,3.809999942779541,1.27722697486448,3.7999999523162837,2.8055564753799795,3.818000078201294,0.056729968915627316
5467,2021-04-14,3.736000061035156,3.75,3.681999921798706,3.75,16080422.0,-0.0002675749327841759,8.71433923705722,0.22222138123910473,18.277326708373394,27.2271108123064,0.0630268730597292,0.20993488933232873,0.07148678410461518,-0.07653736358627716,16.85131754694552,0.06800007820129395,-0.10083234830378274,-0.1734499335289006,-0.43687791385008135,0.08997804679228061,-0.30516392368949097,-0.04173594336831021,0.18139728067393834,33.96231790611687,6.111580881117916,0.13171399016059052,4,0.06699991226196333,0.17399990558624312,-0.03825008869171098,-0.1745001077651973,0.40299987792968794,2,0.053533202466892194,1.252750333393593,3.736999988555908,1.1492496948604898,3.809999942779541,1.27722697486448,3.7999999523162837,0.053533202466892194
5468,2021-04-15,3.694499969482422,3.785500049591065,3.691999912261963,3.765000104904175,13018244.0,-0.011108161369043246,-1.4768166330355597,5.03574591280638,18.031112507856832,24.983199502219335,0.0916710123865605,0.23160930327305884,0.11816947702844693,-0.03110580028283838,15.343898873224916,0.093500137329102,-0.1329985394887374,-0.1948250174522399,-0.45942046762192223,0.06977043271744288,-0.32712274253708085,-0.06252729236739851,0.18523378504101018,7.911422966651554,-18.01016623380202,0.1322977250848413,4,0.08550000190734863,0.21549999713897705,0.013000011444091797,-0.09449994564056396,0.48600006103515625,3,0.06049533501085702,8.71433923705722,3.736000061035156,1.252750333393593,3.736999988555908,1.1492496948604898,3.809999942779541,0.06049533501085702
5469,2021-04-16,3.752000093460083,3.752000093460083,3.6800000667572017,3.7000000476837163,16582943.0,0.015563709420118421,1.769229358471205,-0.737587884977623,27.52384070742619,24.320862531573695,0.026799263513755722,0.15521016548825273,0.06285512481060573,-0.08222444785504646,13.96102810101571,0.0720000267028813,-0.14995529243585448,-0.12027490139007568,-0.3733035747914668,0.13275377201131588,-0.24678923809077125,0.0062394353106198785,0.09609624782739301,46.45163870503325,20.929249507130606,0.12651433670069573,4,0.026999950408935547,0.15699994564056396,-0.044500112533569336,-0.14050006866455078,0.41299986839294345,4,0.06902986580249681,-1.4768166330355597,3.694499969482422,8.71433923705722,3.736000061035156,1.252750333393593,3.736999988555908,0.06902986580249681
5470,2021-04-19,3.763000011444092,3.7820000648498535,3.724499940872192,3.759999990463257,12872013.0,0.00293174779051375,1.8048753539923574,0.05769266038220348,23.44066162326044,24.09129496189624,0.014327439549384202,0.12211814969454782,0.05282763441930172,-0.09144041552103488,12.372581326687046,0.05750012397766158,-0.15429683670849093,-0.09127497673034668,-0.31917596479805344,0.13662601133736008,-0.20522547076420006,0.022675517303506698,0.05483900042793488,61.940338341316334,41.04935376579062,0.11395049403385347,4,0.016000032424926758,0.14600002765655518,-0.0140000581741333,-0.15149998664855957,0.36350011825561523,0,0.10284349793951364,1.769229358471205,3.752000093460083,-1.4768166330355597,3.694499969482422,8.71433923705722,3.736000061035156,0.10284349793951364
5471,2021-04-20,3.684999942779541,3.760999917984009,3.6670000553131104,3.760999917984009,16845390.0,-0.02072816062379368,1.4736814036584716,-25.333147897957563,27.41176978774041,24.316965718219695,0.08653464099843244,0.1817946164750559,0.1297854824088276,-0.013960010161697678,11.253011977093166,0.09599995613098145,-0.15618106424701672,-0.15172505378723145,-0.37470944572776066,0.07125933815329821,-0.26321724975749605,-0.04023285781696684,0.10802805897181722,15.189779186157581,-4.393832079530041,0.11149219597026475,4,0.06900012493133545,0.21750009059906006,0.07225006818771362,-0.07349991798400879,0.45200014114379883,1,0.12523749661135075,1.8048753539923574,3.763000011444092,1.769229358471205,3.752000093460083,-1.4768166330355597,3.694499969482422,0.12523749661135075
5472,2021-04-21,3.7030000686645512,3.736000061035156,3.6570000648498535,3.6949999332427983,10175787.0,0.004884701808552272,1.13513156495772,-0.10526497410334194,33.29210192263099,25.011075531961122,0.05854401091968864,0.14940196033638697,0.11080186052745011,-0.03215686230811121,10.833729785753023,0.07899999618530229,-0.15135708981491813,-0.11972492933273271,-0.3391719157515758,0.09972205708611037,-0.22944842254215425,-0.01000143612331117,0.07899999618530229,35.79767258909642,14.948636152277782,0.10972349320942143,4,0.045499920845031294,0.19449996948242143,0.08774989843368486,-0.091500043869019,0.341499805450439,2,0.12395357875101376,1.4736814036584716,3.684999942779541,1.8048753539923574,3.763000011444092,1.769229358471205,3.752000093460083,0.12395357875101376
5473,2021-04-22,3.69350004196167,3.713500022888184,3.6570000648498535,3.7000000476837163,11811015.0,-0.002565494606190377,2.3731362403831153,-0.8124869617047195,34.267548500667644,26.31999922342809,0.05422927614558848,0.13889058676029364,0.12196018264445652,-0.023565456400418405,10.125460695654063,0.05649995803833052,-0.14213290133889034,-0.11199995279312125,-0.31366009228419056,0.08966018669794806,-0.21283002253865613,-0.01116988304758637,0.06749987602233887,29.199981689453125,6.273621324992696,0.10083006974553475,4,0.052500009536743164,0.20300006866455078,0.16624993085861206,-0.013000011444091797,0.3389997482299796,3,0.12061727140703171,1.13513156495772,3.7030000686645512,1.4736814036584716,3.684999942779541,1.8048753539923574,3.763000011444092,0.12061727140703171
5474,2021-04-23,3.6679999828338623,3.7204999923706055,3.650000095367432,3.690000057220459,42560230.0,-0.0069040365068641085,-1.4310372468337738,3.3846238491726406,35.117506556500516,27.128259545908232,0.06597390144839999,0.1454645237378287,0.14743794909215202,0.0021298805227587536,9.514791333509214,0.07049989700317338,-0.1355027352361069,-0.12075002193450945,-0.3085103395492963,0.06701029568027739,-0.21463018074190288,-0.026869863127116034,0.07219996452331534,13.636281536282691,-11.664699880209792,0.09388015880739348,4,0.06400001049041748,0.22500014305114746,0.1965000033378601,0.0205000638961792,0.35199999809265137,4,0.1397219329558892,2.3731362403831153,3.69350004196167,1.13513156495772,3.7030000686645512,1.4736814036584716,3.684999942779541,0.1397219329558892
5475,2021-04-26,3.7715001106262207,3.7780001163482666,3.663000106811523,3.691999912261963,14817278.0,0.028217046967485393,1.4864810528540668,-3.6136331617447848,49.12282255727082,29.609410096858582,-0.04868108139667582,0.02625948009723089,0.04569803615862833,-0.10093838323260407,8.4308067000259,0.11500000953674361,-0.12848793909446643,-0.006424903869628906,-0.16910613789230755,0.15625633015304974,-0.08776552088096823,0.07491571314171042,-0.12150001525878862,94.92187136202178,63.89370051762192,0.0813406170113393,4,-0.05375003814697221,0.12150001525878906,0.11699986457824707,-0.07050013542175293,0.093999862670898,0,0.10433510266064094,-1.4310372468337738,3.6679999828338623,2.3731362403831153,3.69350004196167,1.13513156495772,3.7030000686645512,0.10433510266064094
5476,2021-04-27,3.805500030517578,3.825999975204468,3.759999990463257,3.7739999294281006,16394847.0,0.009014959271925305,-1.2184876643385936,0.39622669801588256,49.949242313853425,33.12851183080081,-0.08039703356164773,-0.02654655105796966,0.013309418345022195,-0.1352144730709801,6.975883996939131,0.06599998474121138,-0.11630096980745597,0.038650012016296476,-0.07557835631280696,0.1528783803453999,-0.018464172148255464,0.09576419618084842,-0.15549993515014604,88.35229620277488,53.220068755011326,0.05711418416455179,4,-0.06749999523162797,0.0690000057220459,0.08299994468688965,-0.07099997997283936,0.03149986267089888,1,0.0843516217600635,1.4864810528540668,3.7715001106262207,-1.4310372468337738,3.6679999828338623,2.3731362403831153,3.69350004196167,0.0843516217600635
5477,2021-04-28,3.8429999351501465,3.877000093460083,3.8229999542236333,3.8324999809265137,9959128.0,0.009854133315423397,-2.6610254420845854,0.33333081039350293,52.413111907987044,36.948733986370826,-0.1130067066985383,-0.07033012771966751,-0.025011620615214447,-0.1716575919217309,7.49788280624904,0.07150006294250488,-0.1098533321088726,0.07784992456436157,-0.03032784421590584,0.18602769334462899,0.023761040174227865,0.13193880895449528,-0.18595984458923276,85.02195656580612,47.21046684735004,0.05408888439013378,4,-0.07949984073638916,0.011500120162963867,0.04550004005432129,-0.05649995803833008,0.032000064849853516,2,0.0765027722441809,-1.2184876643385936,3.805500030517578,1.4864810528540668,3.7715001106262207,-1.4310372468337738,3.6679999828338623,0.0765027722441809
5478,2021-04-29,3.8450000286102295,3.874000072479248,3.828500032424927,3.86299991607666,11830390.0,0.0005204510782810257,1.2749906123154278,-1.7142824704813806,54.4820763489876,39.944093502099875,-0.10215609974133111,-0.07565793398191234,-0.02579554929230099,-0.17446266449264147,8.048091079845499,0.045500040054320845,-0.09626188702968275,0.07950001955032349,-0.029710531997067857,0.18871057109771483,0.024894743776628037,0.13410529532401894,-0.17476233787536577,85.90305501377469,44.680633848664584,0.05460527577369565,4,-0.08149993419647217,0.00950002670288086,0.05349993705749512,-0.01700007915496826,-0.025000095367431197,3,0.05188552510280986,-2.6610254420845854,3.8429999351501465,-1.2184876643385936,3.805500030517578,1.4864810528540668,3.7715001106262207,0.05188552510280986
5479,2021-04-30,3.8534998893737793,3.908499956130981,3.846499919891357,3.849999904632568,15090434.0,0.0022106269701698267,-10.809582198000818,-0.1944448123766754,54.345647254972,43.37798079451227,-0.10587833793800705,-0.0856757421948835,-0.03276197258552038,-0.18468427840795565,8.718230358379426,0.06349992752075151,-0.0780217373883012,0.08617488145828256,-0.02777627446119091,0.20012603737775603,0.029199303498545603,0.14315045941801952,-0.17085645447540232,77.59670040137884,34.828897506412595,0.05697557795973678,4,-0.07424986362457275,0.0010001659393310547,0.07525008916854858,-0.025499939918518066,0.04200005531311035,4,0.046451253654235636,1.2749906123154278,3.8450000286102295,-2.6610254420845854,3.8429999351501465,-1.2184876643385936,3.805500030517578,0.046451253654235636
5480,2021-05-03,3.8550000190734863,3.865999937057495,3.807499885559082,3.8529999256134033,7358458.0,0.00038929018886024735,3.8750186265062636,0.5714577656675024,63.75290520285566,47.415884729525075,-0.10387995056946897,-0.08582687563098013,-0.03148681584341606,-0.18657367539739322,8.943839943174863,0.058500051498413086,-0.05494616023562804,0.08402501344680768,-0.03639811233780943,0.2044481392314248,0.023813450554499127,0.14423657633911624,-0.15428806247650106,63.97309802939392,17.000222168617654,0.06021156289230856,5,-0.07574999332427979,-0.0004999637603759766,0.07374995946884155,-0.027000069618225098,0.08800005912780762,0,0.04280154631300981,-10.809582198000818,3.8534998893737793,1.2749906123154278,3.8450000286102295,-2.6610254420845854,3.8429999351501465,0.04280154631300981
5481,2021-05-04,3.9054999351501465,3.9934999942779537,3.859999895095825,3.873500108718872,18295840.0,0.013099848463502095,-3.5254076334026885,15.999165573965907,67.7115720367359,51.24027029775896,-0.13389292351385507,-0.13327568572795512,-0.07814831830368885,-0.2386900357192525,9.56472136639334,0.13849997520446733,-0.03814021062341233,0.12824993133544904,-0.006392838457967898,0.262892701128866,0.06092854643874057,0.1955713162321575,-0.18816493859044137,52.68816790810904,3.901435303808867,0.06732138489670846,5,-0.08374989032745361,-0.05099987983703613,0.024250030517578125,-0.07749998569488525,0.06150007247924805,1,-0.010241956860124746,3.8750186265062636,3.8550000190734863,-10.809582198000818,3.8534998893737793,1.2749906123154278,3.8450000286102295,-0.010241956860124746
5482,2021-05-05,3.936000108718872,3.9690001010894775,3.912499904632568,3.96399998664856,9177687.0,0.007809543995691559,1.973686191838602,-0.87500093132764,75.82886713289561,55.858194590228734,-0.14289300887731926,-0.1618345551825593,-0.1024422503793807,-0.27072554454394204,10.556787053802918,0.06350016593933105,-0.0185557981882587,0.15225009918212873,0.00032127873511855753,0.3041789196291389,0.07628568895862342,0.22821450940563404,-0.19104861238734205,69.08610110223681,14.503956787202775,0.07596441022350511,5,-0.1142500638961792,-0.09750008583068759,-0.0067501068115234375,-0.10800015926361084,0.16249966621398926,2,-0.025152493088375083,-3.5254076334026885,3.9054999351501465,3.8750186265062636,3.8550000190734863,-10.809582198000818,3.8534998893737793,-0.025152493088375083
5483,2021-05-06,3.973999977111816,3.989000082015991,3.921000003814697,3.938499927520752,10606928.0,0.009654437841291719,1.076330042805989,-1.2678644414168578,74.776762074858,60.264778536712896,-0.1530102937514184,-0.19768339786198474,-0.131925504005316,-0.30505765086722647,11.385301835304935,0.06800007820129439,0.004972732100668509,0.18244997262954676,0.008670665929021215,0.3562292793300723,0.09556031927928421,0.2693396259798093,-0.2041936309856438,89.51612593108167,32.50492497725968,0.08688965335026268,5,-0.14574992656707764,-0.1522499322891231,-0.07599997520446733,-0.14600002765655473,0.10550022125244274,3,-0.02491192191293523,1.973686191838602,3.936000108718872,-3.5254076334026885,3.9054999351501465,3.8750186265062636,3.8550000190734863,-0.02491192191293523
5484,2021-05-07,3.911999940872192,3.996999979019165,3.91100001335144,3.984999895095825,12686973.0,-0.01560141836857376,-1.293338250066742,-2.056333866136588,64.92984334619067,62.021114179926215,-0.058959204339959825,-0.13371818386153178,-0.06259847018268028,-0.23936186543948468,12.208835861544733,0.08599996566772505,0.02402256844602224,0.11484993696212742,-0.06710205844981276,0.2968019323740676,0.023873939256157328,0.2058259346680975,-0.11982422993084141,55.14512072529515,-1.1912479046734248,0.09097599770597013,5,-0.033499956130981,-0.0884999036788936,-0.013999938964843306,-0.08399999141693071,0.20000004768371626,4,-0.02351738471879472,1.076330042805989,3.973999977111816,1.973686191838602,3.936000108718872,-3.5254076334026885,3.9054999351501465,-0.02351738471879472
5485,2021-05-10,4.067500114440918,4.0859999656677255,3.940500020980835,3.9479999542236333,19331042.0,0.039749533721633146,-1.1635675211917869,-1.6369895226399651,83.17431880159697,65.71278934523104,-0.18780603228471193,-0.28347170889674755,-0.20974854718770253,-0.3892984478942152,13.154778861728792,0.17400002479553356,0.04891786646898311,0.25747510194778434,0.038932197366653654,0.47601800652891546,0.14820364965721877,0.3667465542383499,-0.2507454913302296,91.8142276770122,29.022541997836825,0.10927145229056551,5,-0.1207501888275142,-0.19950008392333896,-0.1787501573562622,-0.23950016498565674,0.01849985122680753,0,-0.04228645726237923,-1.293338250066742,3.911999940872192,1.076330042805989,3.973999977111816,1.973686191838602,3.936000108718872,-0.04228645726237923
5486,2021-05-11,3.9489998817443848,4.059999942779541,3.935499906539917,4.058000087738037,15306000.0,-0.029133430697597218,1.203542100954519,-0.9121343920833201,68.16836212549467,67.4633727027319,-0.052310730617310064,-0.15628757587915576,-0.07949302099276867,-0.2652125631488178,13.65144136567035,0.13200020790100098,0.07480706601893683,0.1283748745918274,-0.09574864297679397,0.35249839216044876,0.01631311580751671,0.24043663337613808,-0.0945509106757112,21.714216426908425,-42.65411048282775,0.1120617587843107,5,-0.0022499561309810012,-0.08099985122680575,-0.0748748779296875,-0.12099993228912354,0.11050033569335849,1,-0.0015193222898858272,-1.1635675211917869,4.067500114440918,-1.293338250066742,3.911999940872192,1.076330042805989,3.973999977111816,-0.0015193222898858272
5487,2021-05-12,3.936000108718872,3.9700000286102295,3.91100001335144,3.955499887466431,12451008.0,-0.0032919152734363077,1.4329872581406506,0.17889671464193943,67.81777890670847,68.94511743136755,-0.02763799048155091,-0.13442825664541713,-0.059385621080023654,-0.24556025711582308,13.7889075916852,0.05900001525878951,0.08809202748768907,0.10537509918212873,-0.12068914387940577,0.3314393422436632,-0.00765702234863852,0.21840722071289598,-0.04913399840633126,14.285772673953796,-52.27848934103704,0.11303212153076728,5,0.010749816894531694,-0.06800007820129306,-0.06337511539459229,-0.10800015926361084,0.10049986839294434,2,0.007875990359312413,1.203542100954519,3.9489998817443848,-1.1635675211917869,4.067500114440918,-1.293338250066742,3.911999940872192,0.007875990359312413
5488,2021-05-13,3.9179999828338623,4.115499973297118,3.86050009727478,3.983999967575073,22360039.0,-0.004573202588368019,-1.817681988703404,3.3846530053307555,68.57354199849226,70.52599462509203,0.002018406765621261,-0.10416620564995105,-0.035146430889649416,-0.220369912681031,14.730993793005709,0.2549998760223384,0.09917175295284997,0.07619997262954703,-0.14353944054581902,0.2959393858049131,-0.033669733958136217,0.18606967921723028,0.1679999828338632,22.548985692073586,-48.615519298779816,0.10986970658768304,5,0.04349994659423784,-0.035249948501586914,-0.03712493181228638,-0.09000003337860107,0.04800009727478027,3,0.0460693703138928,1.4329872581406506,3.936000108718872,1.203542100954519,3.9489998817443848,-1.1635675211917869,4.067500114440918,0.0460693703138928
5489,2021-05-14,4.011000156402588,4.024000167846681,3.9249999523162837,3.964999914169312,13841368.0,0.02373664471061554,1.749995860803768,-0.6969735283067922,68.07546474502003,71.00627901866585,-0.07408129636535055,-0.1863206139761413,-0.12018242623742248,-0.30293150077867503,15.611604079569505,0.10600018501281827,0.1092162591974768,0.15625014305114737,-0.07158465808132153,0.38408494418361583,0.042332742484913144,0.2701675436173816,0.10449981689453036,59.01965972509885,-8.762146692846144,0.11391740056623424,5,-0.023250222206116167,-0.1282501220703125,-0.1073751449584961,-0.18300020694732666,-0.029000043869019,4,0.017078045198359648,-1.817681988703404,3.9179999828338623,1.4329872581406506,3.936000108718872,1.203542100954519,3.9489998817443848,0.017078045198359648
5490,2021-05-17,4.150000095367432,4.1560001373291025,4.050000190734863,4.057000160217285,21765703.0,0.03465468300791863,1.0190462350307048,2.0217270743603097,72.44298925486079,71.53199204290193,-0.18644110955494098,-0.31077448112290185,-0.25321063153287326,-0.43128115493936203,17.166180048457512,0.14499998092651456,0.12258559458300411,0.2759000778198244,0.017226374106305897,0.5345737815333425,0.1465632259630656,0.40523692967658365,-0.2894999980926518,97.9695292222066,31.43524060955349,0.12933685185675908,5,-0.14174997806549072,-0.24699997901916415,-0.24637508392333984,-0.3220001459121704,-0.16300010681152344,0,-0.009156652033319723,1.749995860803768,4.011000156402588,-1.817681988703404,3.9179999828338623,1.4329872581406506,3.936000108718872,-0.009156652033319723
5491,2021-05-18,4.146500110626222,4.177000045776366,4.075500011444092,4.168000221252441,17316589.0,-0.0008433697977783261,4.139273513043874,-0.23118414643524565,70.68847829563504,70.96083772765077,-0.16221923519926396,-0.2855685713226954,-0.2454295468514398,-0.4185440274337058,18.291816033769916,0.1015000343322745,0.13699014702351242,0.24932508468628,-0.020421875065127715,0.5190720444376877,0.11445160481057659,0.38419856456198387,-0.28009001255035537,90.3633680528097,25.086686672703493,0.13487347987570383,5,-0.12775003910064875,-0.23300004005432218,-0.24850010871887296,-0.31850016117096036,-0.25300002098083585,1,-0.014590653163966572,1.0190462350307048,4.150000095367432,1.749995860803768,4.011000156402588,-1.817681988703404,3.9179999828338623,-0.014590653163966572
5492,2021-05-19,4.162000179290772,4.184999942779541,4.0964999198913565,4.139999866485597,15480908.0,0.0037381088269667906,1.602947982553423,-1.0232650979174944,71.21820329528116,70.56544230769778,-0.1590116277746878,-0.27923488490205584,-0.2572827942723892,-0.42529366502247523,19.400452764032604,0.08850002288818448,0.1487626387751857,0.24187514781952002,-0.036284461280007285,0.5200347569190473,0.10279534326975615,0.3809549523692839,-0.2831664833068861,92.9122420835078,28.995282613257586,0.13907980454976365,5,-0.13925015926361173,-0.24450016021728604,-0.2822502255439767,-0.33400022983551114,-0.23200011253357067,2,-0.02462757266639415,4.139273513043874,4.146500110626222,1.0190462350307048,4.150000095367432,1.749995860803768,4.011000156402588,-0.02462757266639415
5493,2021-05-20,4.138999938964844,4.198999881744385,4.0974998474121085,4.197999954223634,13936400.0,-0.005526246836886961,2.327877053921828,-2.681780744722395,68.74587894799132,70.9894462634534,-0.12308888021785958,-0.2330987244410596,-0.22847444118641924,-0.39267777275627536,20.59484132014361,0.10150003433227628,0.15446723817556096,0.1965999126434328,-0.07645087499291225,0.46965070027977784,0.06007451882526027,0.3331253064616053,-0.2417962681732182,78.10220502436833,15.258182076871122,0.1365253938181725,5,-0.10924994945526123,-0.21449995040893555,-0.2824999690055847,-0.3109999895095825,-0.20899987220764205,3,-0.02476442700278525,1.602947982553423,4.162000179290772,4.139273513043874,4.146500110626222,1.0190462350307048,4.150000095367432,-0.02476442700278525
5494,2021-05-21,4.180500030517578,4.201499938964844,4.131999969482422,4.1585001945495605,22563451.0,0.010026598735131564,1.171885826683654,-0.3728784792939523,70.30565737127641,69.55959499341779,-0.13689262834029137,-0.24689330328255066,-0.267723124747846,-0.42439891249650374,21.85853243529626,0.06949996948242188,0.15550645453543765,0.2124750018119812,-0.048053971493558834,0.47300397511752124,0.08221051515921118,0.3427394884647512,-0.2591526628497318,86.13865125677488,22.469271883525252,0.1302644866527701,5,-0.1495000123977661,-0.25475001335144043,-0.3355000615119934,-0.3525000810623169,-0.33400011062622115,4,-0.05130963971847613,2.327877053921828,4.138999938964844,1.602947982553423,4.162000179290772,4.139273513043874,4.146500110626222,-0.05130963971847613
5495,2021-05-24,4.1649999618530265,4.208000183105469,4.151000022888184,4.190999984741212,12968682.0,-0.0037077068655427814,-1.1111209225932925,-1.1818280338991205,66.92757371992857,69.42172961502156,-0.11857744553811944,-0.21123163584388394,-0.25116919223878575,-0.39877543384416647,23.974374802666947,0.057000160217285156,0.1553600344002941,0.1772999405860891,-0.08015434452989112,0.43475422570206934,0.048572798028098774,0.306027083144079,-0.2156373370554805,67.54704487301686,2.385813938334792,0.12872714255799006,5,-0.13074982166290194,-0.23599982261657626,-0.3209999203681937,-0.3370000123977652,-0.25449991226196156,0,-0.04393753925463184,1.171885826683654,4.180500030517578,2.327877053921828,4.138999938964844,1.602947982553423,4.162000179290772,-0.04393753925463184
5496,2021-05-25,4.126500129699707,4.175000190734863,4.120500087738037,4.171000003814696,45388595.0,-0.00924365726433063,1.0761845941453756,1.7115321131201953,62.298248632980666,68.80844847349624,-0.05839188875702206,-0.15541863273494538,-0.2129760403908758,-0.34985814525897485,26.505283603598993,0.05450010299682617,0.16453870010805982,0.12275010347366333,-0.12677974820737958,0.37227995515470624,-0.0020148223668581267,0.2475150293141848,-0.14610099790521014,26.905954249400793,-36.19902963703238,0.12476492584052154,5,-0.09224998950958252,-0.19749999046325684,-0.28250008821487427,-0.2985001802444458,-0.18550014495849565,1,-0.03380592190941012,-1.1111209225932925,4.1649999618530265,1.171885826683654,4.180500030517578,2.327877053921828,4.138999938964844,-0.03380592190941012
5497,2021-05-26,4.13700008392334,4.199999809265137,4.120500087738037,4.138000011444092,36180250.0,0.0025445180888428176,-3.6764652258670742,0.022470344931046386,60.910304907396664,67.95697768559674,-0.04177464621295002,-0.15047862126508527,-0.22592364762895123,-0.35063605450816215,28.6632522926342,0.07949972152709961,0.14835446165934885,0.1185500502586363,-0.12568996517107678,0.3627900656883494,-0.003569957456220685,0.24067005797349283,-0.12928882597152658,35.74671177546915,-23.025304584852307,0.12212000771485655,5,-0.07050001621246338,-0.20799994468688965,-0.3087500333786011,-0.3090001344680786,-0.1735000610351558,2,-0.058859074048417725,1.0761845941453756,4.126500129699707,-1.1111209225932925,4.1649999618530265,1.171885826683654,4.180500030517578,-0.058859074048417725
5498,2021-05-27,4.04449987411499,4.179999828338623,4.04449987411499,4.13700008392334,74845290.0,-0.022359247747615885,-1.929722094779547,92.50691463996185,58.52088651748275,66.89535788253703,0.07884837376463416,-0.044550163999460324,-0.13786683892852292,-0.24923619425461796,30.50972380210535,0.1354999542236328,0.1473683496839424,0.016074848175049006,-0.21423675306735124,0.24638644941744925,-0.09908095244615112,0.13123064879624913,-0.012753945144738488,0.0,-56.78403125253992,0.11515580062120005,5,0.08175015449523926,-0.11549973487854004,-0.22149986028671265,-0.216499924659729,-0.09099984169006303,3,-0.028310003936603656,-3.6764652258670742,4.13700008392334,1.0761845941453756,4.126500129699707,-1.1111209225932925,4.1649999618530265,-0.028310003936603656
5499,2021-05-28,4.0324997901916495,4.0920000076293945,4.0300002098083505,4.087500095367432,14134056.0,-0.002967013053985168,-1.0666783227898717,0.5945965451293224,47.23972545043751,64.09499523760111,0.10529141712000545,-0.01944945620151639,-0.1304122537316541,-0.23093450171828556,32.00418112026385,0.061999797821044034,0.1481182554660334,-0.004875230789185281,-0.21997474851299348,0.21022428693462336,-0.11242498965108982,0.10267452807271882,0.17550039291381925,1.404258852964374,-48.84405039139992,0.10754975886190428,5,0.08650040626525968,-0.10349965095519931,-0.2112497091293326,-0.20449984073638827,-0.12049984931945756,4,-0.0254184076298678,-1.929722094779547,4.04449987411499,-3.6764652258670742,4.13700008392334,1.0761845941453756,4.126500129699707,-0.0254184076298678
5500,2021-05-31,4.019999980926514,4.0844998359680185,4.019999980926514,4.059999942779541,38479337.0,-0.003099766873029819,-2.224995827670931,0.7272679983354023,56.72348972317273,62.54332984066085,0.10885914632042759,0.006372251701318277,-0.12366405480246723,-0.2136906098211826,34.03746729737745,0.0644998550415048,0.15051695009720234,-0.02562503814697248,-0.22321688931039674,0.17196681301645134,-0.12442096372868416,0.07317088743473965,0.18444020271301298,0.0,-51.63287487372285,0.09879592558171198,5,0.09400010108947754,-0.08449983596801758,-0.2074999213218689,-0.19200003147125244,-0.20849990844726562,0,-0.04315921936774958,-1.0666783227898717,4.0324997901916495,-1.929722094779547,4.04449987411499,-3.6764652258670742,4.13700008392334,-0.04315921936774958
5501,2021-06-01,3.8654999732971187,3.9279999732971187,3.830499887466431,3.910000085830689,18854739.0,-0.0384328379011053,1.4223657671906005,1.1125038743056275,44.734871295033706,59.60073739618892,0.24508029975971146,0.16624540065742055,0.025975164222680647,-0.055025322007575816,34.18229903436932,0.18950009346008256,0.14339942494626978,-0.17812504768371662,-0.3823860038124205,0.02613590844498681,-0.2802555257480681,-0.07599456961936468,0.3315626022338871,9.472285044150771,-44.947986544236265,0.10213047806435178,6,0.153750061988831,0.1185001134872441,-0.06012487411498979,-0.037500023841857466,-0.09349989891052202,1,0.01164146335656624,-2.224995827670931,4.019999980926514,-1.0666783227898717,4.0324997901916495,-1.929722094779547,4.04449987411499,0.01164146335656624
5502,2021-06-02,3.836999893188477,3.8905000686645512,3.827500104904175,3.880000114440918,66363407.0,-0.007372935016303317,-1.032263522607553,0.9662946631876994,44.04411581664087,56.8560970482611,0.24879430309788342,0.19705126902725878,0.05089166464623096,-0.02227582842698217,34.34548151247912,0.06299996376037642,0.11763526824444082,-0.20167511701583818,-0.4211495255493971,0.017799291517720306,-0.31141232128261764,-0.09193791274905871,0.3380689210586545,2.6949775142359247,-53.45354160691825,0.10973720426677927,6,0.18075025081634477,0.17075014114379838,-0.03074985742569014,-0.008999943733215776,-0.11349987983703702,2,0.02710453334579377,1.4223657671906005,3.8654999732971187,-2.224995827670931,4.019999980926514,-1.0666783227898717,4.0324997901916495,0.02710453334579377
5503,2021-06-03,3.875,3.8754999637603764,3.809999942779541,3.8540000915527344,17614132.0,0.00990359861072232,4.954591759325287,-0.488367451041279,39.11999578857742,53.39102353907232,0.18931623181465707,0.15942800494131504,0.007902569248138036,-0.0564809350250961,34.403396193783806,0.0655000209808354,0.09368065349814136,-0.1587250113487242,-0.38856221931716917,0.07111219661972035,-0.27364361533294623,-0.0438064073645017,0.2722633174996947,23.049660380421276,-31.383401641720017,0.11491860398422234,6,0.13400006294250488,0.1327500343322754,-0.06599992513656616,-0.04700005054473877,-0.1110000610351558,3,0.022838715584047486,-1.032263522607553,3.836999893188477,1.4223657671906005,3.8654999732971187,-2.224995827670931,4.019999980926514,0.022838715584047486
5504,2021-06-04,3.8199999332427983,3.875999927520752,3.807499885559082,3.8684999942779537,14631472.0,-0.014193565614761705,1.157484099152205,-2.309536784741102,19.500943316817356,48.12139793872663,0.20987190175256165,0.21837865365077258,0.05830001739217261,-0.0035237317150667025,34.61622676036767,0.06850004196166992,0.06427630471582635,-0.209125077724456,-0.45250376963034933,0.0342536141814378,-0.3308144236774031,-0.08743573177150932,0.293537046784881,4.512653401295697,-42.57866912749773,0.12168934595294686,6,0.18374991416931108,0.1877501010894771,-0.010999858379364458,0.008000016212462935,-0.024999856948853427,4,0.03494767055370085,4.954591759325287,3.875,-1.032263522607553,3.836999893188477,1.4223657671906005,3.8654999732971187,0.03494767055370085
5505,2021-06-07,3.8954999446868896,3.9260001182556152,3.8020000457763667,3.8199999332427983,45136590.0,0.019764401246991525,-1.2242208081015333,-1.5566993078496338,29.526924352935268,44.48013968538825,0.10294928572350459,0.13632139335800186,-0.020536627448763944,-0.07885999680200184,34.05315688428236,0.12400007247924849,0.038142394592408646,-0.12502505779266393,-0.37476658662123263,0.12471647103590433,-0.24989582220694828,-0.00015429337837957746,0.18131258400455774,74.20631166246,31.24240993011344,0.12487076441428417,6,0.1054999828338623,0.10950016975402832,-0.0786249041557312,-0.06749999523162842,-0.12199997901916504,0,0.004235655607647271,1.157484099152205,3.8199999332427983,4.954591759325287,3.875,-1.032263522607553,3.836999893188477,0.004235655607647271
5506,2021-06-08,3.943000078201294,3.97350001335144,3.882999897003174,3.9165000915527344,14203102.0,0.012193591115099434,1.0685774698161694,0.3509931474405553,33.02326630143682,41.381579840281596,0.029818004703892953,0.09312319760805199,-0.07214751284078824,-0.12456130236425533,33.70505980960974,0.09050011634826616,0.005255794970984162,-0.07722493410110509,-0.3273423462809344,0.17289247807872377,-0.20228364019101974,0.04783377198880956,0.09533870288204227,82.21577789115625,43.68755537854117,0.12505870608991443,6,0.04799985885620117,0.06200003623962402,-0.1261250376701355,-0.11500012874603271,-0.17799997329711914,1,-0.033350241723057006,-1.2242208081015333,3.8954999446868896,1.157484099152205,3.8199999332427983,4.954591759325287,3.875,-0.033350241723057006
5507,2021-06-09,3.9670000076293945,4.008500099182129,3.934499979019165,3.940000057220459,15190237.0,0.00608671796908733,-2.8947322190433167,1.0188665665008232,36.68731975603073,38.95562797789804,-0.023280601701158865,0.0754322310329183,-0.0952283841152326,-0.14636507445888958,33.821625765314536,0.07400012016296387,-0.02430443019071049,-0.05477499961853027,-0.3030723326100979,0.19352233337303737,-0.1789236661143141,0.06937366687725355,-0.1649999618530278,79.9031085618226,44.46478862677421,0.12414866649578385,6,-0.019999980926513672,0.03800010681152344,-0.12887495756149292,-0.1390000581741333,-0.27649998664855957,2,-0.04915551622580561,1.0685774698161694,3.943000078201294,-1.2242208081015333,3.8954999446868896,1.157484099152205,3.8199999332427983,-0.04915551622580561
5508,2021-06-10,4.098499774932861,4.098499774932861,3.996000051498413,4.010000228881837,21261772.0,0.0331484161962603,1.3163898123353286,3.277766985147345,44.42933092496034,38.6433619195117,-0.163509739949113,-0.044113311527852694,-0.223004825462092,-0.27513719877140996,33.13221040296196,0.1314997673034668,-0.045538253247355165,0.0676997780799864,-0.17782151995541273,0.3132210761153851,-0.05506087093771317,0.19046042709768596,-0.29236972808837924,100.0,68.04302980980992,0.12276064901769936,6,-0.14824986457824707,-0.09349966049194336,-0.26837474107742265,-0.2704998254776001,-0.3829996585845947,3,-0.09149683595811942,-2.8947322190433167,3.9670000076293945,1.0685774698161694,3.943000078201294,-1.2242208081015333,3.8954999446868896,-0.09149683595811942
5509,2021-06-11,4.079500198364259,4.102000236511231,4.0390000343322745,4.100999832153319,8669982.0,-0.004635739322180088,4.361618375131634,-0.24293496123319194,44.21907955866593,37.25398301234427,-0.15325883449222788,-0.02078438376037628,-0.19974893168336028,-0.2538280817205574,32.4155302268664,0.06300020217895685,-0.06802198390100367,0.04527519941330027,-0.20099312885172083,0.2915435276783218,-0.07785896471921028,0.16840936354581082,-0.26167536239624134,92.49999205271912,62.35798811524832,0.12313416413251072,6,-0.12750005722045987,-0.07450008392334073,-0.2545001506805429,-0.25150024890899747,-0.4470002651214604,4,-0.07733796888303113,1.3163898123353286,4.098499774932861,-2.8947322190433167,3.9670000076293945,1.0685774698161694,3.943000078201294,-0.07733796888303113
5510,2021-06-14,4.111999988555908,4.1484999656677255,4.079999923706056,4.079999923706056,9077868.0,0.007966610763906923,-3.2812439464157706,-1.488400461320167,49.011578016720186,37.729172648087214,-0.19147127067953784,-0.05931829449102821,-0.22639867590348484,-0.28225708444915476,31.023786820984554,0.0689997673034668,-0.08223420118573088,0.07967499494552577,-0.16339800721748432,0.3227479971085363,-0.041861506135979276,0.2012114960270308,-0.2771246285552982,86.25236622521048,53.40007193095616,0.12153650108150517,6,-0.1367499828338623,-0.10699987411499023,-0.26099997758865356,-0.284000039100647,-0.47000002861022905,0,-0.07709141856619761,4.361618375131634,4.079500198364259,1.3163898123353286,4.098499774932861,-2.8947322190433167,3.9670000076293945,-0.07709141856619761
5511,2021-06-15,4.0859999656677255,4.113999843597412,4.045000076293944,4.111999988555908,11809507.0,-0.006322962782233321,3.6000254315415283,-0.8124990686793075,46.59545088192643,38.01265432200783,-0.14628775344233036,-0.04014124986717693,-0.19466563545102655,-0.2516893859742311,29.28682073703086,0.06899976730346769,-0.08644459146499317,0.056699979305268045,-0.1818541446253059,0.295254103235842,-0.06257708266001938,0.17597704127055502,-0.22603463721374606,70.79439070122932,36.72574766870877,0.11927706196528708,6,-0.1107499599456796,-0.08099985122680753,-0.1786249876022339,-0.25800001621246427,-0.3805000782012944,1,-0.07648066633033679,-3.2812439464157706,4.111999988555908,4.361618375131634,4.079500198364259,1.3163898123353286,4.098499774932861,-0.07648066633033679
5512,2021-06-16,4.059500217437743,4.105000019073486,4.050000190734863,4.0964999198913565,9483148.0,-0.006485498887088603,1.0370344206417217,1.4230642262407411,51.098123158187896,39.34355736307566,-0.0948854194386759,-0.022887736166381067,-0.16346078332999392,-0.21993132447438457,27.414678321710696,0.05499982833862305,-0.09748288830714502,0.035325229167937344,-0.19550427426201544,0.26615473259789013,-0.0800895225470395,0.15073998088291374,-0.17645211800666427,41.63947651067486,3.126655046753875,0.11541475171497646,6,-0.08425021171569735,-0.054500102996825284,-0.15212523937225164,-0.23150026798248202,-0.3495001792907706,2,-0.07254590386977477,3.6000254315415283,4.0859999656677255,-3.2812439464157706,4.111999988555908,4.361618375131634,4.079500198364259,-0.07254590386977477
5513,2021-06-17,4.036499977111816,4.099999904632568,4.0229997634887695,4.0310001373291025,9341984.0,-0.005665781276997683,-6.162608117099135,-0.1486455138283648,50.28819819956005,42.76436346115818,-0.052039783948925056,-0.008390446805770502,-0.13631255262411024,-0.19285486607238456,25.23872605143127,0.07700014114379883,-0.08852714078348445,0.017449986934662043,-0.20711160105122417,0.24201157492054826,-0.09483080705828062,0.12973078092760515,-0.1322157283818055,10.757124999524988,-31.10921725381896,0.11228079399294302,6,-0.06124997138977051,-0.03149986267089844,-0.1291249990463248,-0.20850002765655518,-0.27600002288818315,3,-0.0857178144662224,1.0370344206417217,4.059500217437743,3.6000254315415283,4.0859999656677255,-3.2812439464157706,4.111999988555908,-0.0857178144662224
5514,2021-06-18,3.9660000801086426,4.0234999656677255,3.9154999256134033,4.010000228881837,36236255.0,-0.017465600743943988,2.0422708315143896,-8.000260100573675,46.40957809387991,44.6402138768187,0.046207378586357706,0.04765921601093481,-0.06181807098965075,-0.1194935841467295,22.481140643268755,0.12100005149841309,-0.07724413073161074,-0.04232491254806536,-0.2545711564749835,0.1699213313788528,-0.14844803451152444,0.06379820941539371,0.18249988555908292,21.673882323567643,-24.435376487784406,0.10612312196345902,6,0.04974985122680664,0.03900003433227539,-0.04387509822845459,-0.12150001525878906,-0.1510000228881836,4,-0.06316186553216452,-6.162608117099135,4.036499977111816,1.0370344206417217,4.059500217437743,3.6000254315415283,4.0859999656677255,-0.06316186553216452
5515,2021-06-21,3.982000112533569,4.005499839782715,3.920500040054321,3.947499990463257,9966450.0,0.0040342995717963515,1.0858954931341052,-0.7840910322405593,59.4947231135671,47.58148685594428,0.04891129982449849,0.0181783589699136,-0.07387761623040268,-0.1309772935125446,19.537688516978367,0.084999799728394,-0.06371131837122856,-0.017174887657165794,-0.21635834151895184,0.1820085662046198,-0.11676661458805837,0.08241683927372723,0.16183985233306997,33.5013674542288,-16.5299637294725,0.09959172693089284,6,0.04999983310699507,0.023000001907349077,-0.04675012826919511,-0.09050011634826616,-0.16300010681152255,0,-0.08777000738666463,2.0422708315143896,3.9660000801086426,-6.162608117099135,4.036499977111816,1.0370344206417217,4.059500217437743,-0.08777000738666463
5516,2021-06-22,3.986999988555908,4.013999938964844,3.946000099182129,4.0,9184647.0,0.0012556192569161961,2.3170743053859484,-0.3768105926581207,62.711889748633766,50.473105744011285,0.05678022319753229,0.0023100650924430255,-0.07244429499827909,-0.1304438598186568,16.995487334943938,0.06799983978271484,-0.03205334440442531,-0.005200004577636808,-0.19516690320300878,0.18476689404773516,-0.10018345389032302,0.08978344473504896,0.1522731755256661,37.7308853188328,-17.53271055197626,0.09498344931268593,6,0.04499995708465576,0.018000125885009766,-0.031374871730804,-0.08649992942810014,-0.1724998950958252,1,-0.08653123391033368,1.0858954931341052,3.982000112533569,2.0422708315143896,3.9660000801086426,-6.162608117099135,4.036499977111816,-0.08653123391033368
5517,2021-06-23,3.8935000896453857,4.005000114440918,3.8935000896453857,3.9679999351501465,30423986.0,-0.023451191166014573,-1.993295463637091,5.730752301654257,51.433006860039036,51.25129195902004,0.15506440893382933,0.0807735098079343,0.0265671983482223,-0.032393157092805325,14.19937718506927,0.11150002479553223,-0.011254584201298101,-0.08652490377426147,-0.26845910212693713,0.09540929457841418,-0.17749200295059975,0.004442195402076354,0.2412976096668249,0.0,-56.88723222616781,0.09096709917633794,6,0.12749993801116943,0.11150002479553223,0.07262498140335039,0.019999980926513672,-0.11050009727478027,2,-0.048285655027704766,2.3170743053859484,3.986999988555908,1.0858954931341052,3.982000112533569,2.0422708315143896,3.9660000801086426,-0.048285655027704766
5518,2021-06-24,3.9300000667572017,3.9440000057220463,3.883500099182129,3.920000076293945,9597945.0,0.009374592595717823,2.1842166354001367,-0.13422833826706138,58.77195584191182,52.868278212714024,0.10297845202949718,0.03716093182261426,-0.002545537589855318,-0.06441919280519359,12.516874505559713,0.060499906539917436,0.006102714462759451,-0.0442999362945562,-0.2248926576442245,0.1362927850551121,-0.13459629696939013,0.04599642438027818,0.19514572816833597,33.214294229242554,-29.046392091479902,0.09029636067483422,6,0.08599996566772505,0.07500004768371626,0.04012495279312178,-0.012500047683715376,-0.06400012969970659,3,-0.05597965009495787,-1.993295463637091,3.8935000896453857,2.3170743053859484,3.986999988555908,1.0858954931341052,3.982000112533569,-0.05597965009495787
5519,2021-06-25,3.9300000667572017,3.9595000743865967,3.920500040054321,3.935499906539917,7537549.0,0.0,-2.1836901518099636,-0.5499845027776235,53.127850545186334,53.32564182698803,0.08888936922270618,0.030660143716592536,0.003140328034148876,-0.06176798911413295,10.89334864278334,0.039000034332275835,0.019655137182926552,-0.039174950122833785,-0.21862744009025592,0.14027753984458835,-0.12890119510654463,0.050551294860877505,0.1806469864237319,35.63220280767876,-24.079866616402903,0.08972624498371118,6,0.0687499046325688,0.07500004768371626,0.04712492227554366,-0.005500078201293501,0.0014998912811283738,4,-0.04312979889423507,2.1842166354001367,3.9300000667572017,-1.993295463637091,3.8935000896453857,2.3170743053859484,3.986999988555908,-0.04312979889423507
5520,2021-06-28,3.846499919891357,3.938499927520752,3.846499919891357,3.924000024795532,11108859.0,-0.0212468563479552,-1.3741905315650504,14.091338650943895,41.787205237994876,52.79139231099564,0.14613546077427708,0.10592655290335751,0.09111867726606171,0.023238140584763922,9.612297753114015,0.09200000762939498,0.015605475676967018,-0.11400009393692079,-0.2997707905273779,0.07177060265353674,-0.20688544223214977,-0.021114745641692245,0.2505183160496487,0.0,-54.516446434283054,0.09288534829522872,6,0.1292500495910649,0.158500194549561,0.13187509775161788,0.07925009727478072,0.1970000267028813,0,-0.008189227434531654,-2.1836901518099636,3.9300000667572017,2.1842166354001367,3.9300000667572017,-1.993295463637091,3.8935000896453857,-0.008189227434531654
5521,2021-06-29,3.910500049591065,3.920500040054321,3.8515000343322754,3.8754999637603764,13097702.0,0.016638536600181553,1.5090880717162864,-0.4516133994136449,45.49800488008386,52.16915694676186,0.061041866813078105,0.04792785900649443,0.034947327922289606,-0.03942741119047266,10.420327827895832,0.07400012016296387,0.013793642574392084,-0.052249968051909956,-0.23422729978659662,0.1297273636827767,-0.14323863391925284,0.038738697815433376,0.16647672106596856,40.37858116300034,-10.475255712294505,0.09098866586734322,6,0.062749862670898,0.09049987792968706,0.07112509012222246,0.018500089645385298,0.14699983596801713,1,-0.023398553307418357,-1.3741905315650504,3.846499919891357,-2.1836901518099636,3.9300000667572017,2.1842166354001367,3.9300000667572017,-0.023398553307418357
5522,2021-06-30,3.9409999847412114,3.94950008392334,3.8545000553131104,3.9035000801086426,14336636.0,0.007799497446199011,2.4862329935692724,1.071423219187893,35.04273426865397,50.47521650999452,0.013371066673230292,0.02700331456298377,0.012211710892909622,-0.06846573165509229,11.106627983250979,0.09500002861022949,0.004834504016492769,-0.02695003747940028,-0.19949689042317198,0.14559681546437142,-0.11322346395128635,0.05932338899248535,0.11753863785456753,83.62826163554968,37.38040241347734,0.08627342647188582,6,-0.006000041961670366,0.05999994277954057,0.04062515497207597,-0.011999845504761186,0.11199998855590687,2,-0.0320984247071584,1.5090880717162864,3.910500049591065,-1.3741905315650504,3.846499919891357,-2.1836901518099636,3.9300000667572017,-0.0320984247071584
5523,2021-07-01,3.963500022888184,3.9800000190734863,3.932499885559082,3.9340000152587886,8694063.0,0.005709220561808781,-1.9230611226855248,0.7866688707195952,39.05658170563832,49.658216911301,-0.022990703934115952,0.012093465444497298,-0.0017962121928936092,-0.08798530564945573,11.512341197635797,0.0475001335144043,-0.0005407900502065743,-0.008875000476836536,-0.1758338427731947,0.15808384181952162,-0.09235442162501561,0.07460442067134254,0.07807550349124126,87.64046147801588,45.29161871383275,0.08347942114817905,7,-0.03325009346008345,0.02749991416931108,0.03425008058547929,-0.03449988365173384,0.1240000724792476,3,-0.04554056502465942,2.4862329935692724,3.9409999847412114,1.5090880717162864,3.910500049591065,-1.3741905315650504,3.846499919891357,-0.04554056502465942
5524,2021-07-02,3.953500032424927,3.984999895095825,3.927500009536743,3.962500095367432,9112818.0,-0.00252302016034045,1.129638705290753,-0.3050868005043066,34.384238721155526,46.868163089921936,-0.016707260609223784,0.03436991988887694,0.017576850479188888,-0.07573529534195744,11.91353458756243,0.05749988555908203,-0.00929098640305348,-0.025549995899199818,-0.1767935740794182,0.12569358228101857,-0.10117178498930857,0.050071793190909375,0.07246944543545242,77.25641277235279,38.7896653731042,0.07562178909010915,7,-0.023250102996826616,0.021749973297118697,0.07412505149841264,-0.024499893188477007,0.20000004768371626,4,-0.022132311786971948,-1.9230611226855248,3.963500022888184,2.4862329935692724,3.9409999847412114,1.5090880717162864,3.910500049591065,-0.022132311786971948
5525,2021-07-05,3.911999940872192,3.955499887466431,3.891000032424927,3.9500000476837163,13311458.0,-0.010497051021213899,1.6326586220318713,4.222204561710343,33.36519845497462,43.6074196128487,0.015443090756673161,0.081339867754743,0.06482440304190895,-0.03191625161993361,12.576191083275656,0.0644998550415039,-0.01768886081232468,-0.0678750872612004,-0.21736962507826485,0.08161945055586362,-0.14262235616973262,0.006872181647331832,0.09961197235066566,45.31832931801467,10.48885774770136,0.07474726890853209,7,0.013750076293945757,0.06325006484985396,0.11200022697448775,0.017000198364258257,0.2790000438690199,0,0.0049846670400999216,1.129638705290753,3.953500032424927,-1.9230611226855248,3.963500022888184,2.4862329935692724,3.9409999847412114,0.0049846670400999216
5526,2021-07-06,3.811500072479248,3.920500040054321,3.8010001182556152,3.901999950408936,11284158.0,-0.02569015079548731,-1.1435004618700526,2.3815690408070633,29.229472843450566,41.14036027767221,0.09882253585587719,0.1807501129611806,0.16892632865416513,0.07005429888379622,13.111322873619175,0.11949992179870561,-0.02046984978986277,-0.16179995536804181,-0.3286794777220452,0.005079566985961126,-0.2452397165450435,-0.07836019419104012,0.18690288127708943,5.706503781660147,-27.09409256971631,0.0834397611770015,7,0.08149993419647217,0.16324996948242232,0.2132500410079956,0.11750006675720215,0.4369997978210449,1,0.060868390319636756,1.6326586220318713,3.911999940872192,1.129638705290753,3.953500032424927,-1.9230611226855248,3.963500022888184,0.060868390319636756
5527,2021-07-07,3.7720000743865967,3.8315000534057617,3.7604999542236333,3.8129999637603764,13618985.0,-0.010363373302248902,-1.218748603018986,0.4530380627212976,28.443361488882573,37.77051646066895,0.13329241132445313,0.2159647879428923,0.21043473818727865,0.10937317716601136,13.461838276740815,0.07100009918212846,-0.036974597971736856,-0.19154995679855347,-0.38121027002948527,-0.0018896435676216683,-0.2863801134140198,-0.09671980018308757,0.2066625958196684,5.122549305930755,-29.20786244894679,0.09483015661546593,7,0.10074985027313232,0.18249988555908292,0.22962498664855957,0.15700006484985352,0.5090000629425058,2,0.07568923794862692,-1.1435004618700526,3.811500072479248,1.6326586220318713,3.911999940872192,1.129638705290753,3.953500032424927,0.07568923794862692
5528,2021-07-08,3.72350001335144,3.75600004196167,3.680500030517578,3.755000114440918,16109116.0,-0.012857916245678669,3.5074692724309475,0.7682972215437961,29.5012638400665,35.14534016010009,0.1669796905332559,0.247626265648067,0.2603565659542433,0.15841418392862616,13.269653081313354,0.09150004386901855,-0.05874580589161216,-0.22130002975463903,-0.4281530160113287,-0.014447043497949341,-0.32472652288298365,-0.1178735366262944,0.22898313093690925,14.121511316078825,-20.908923212472757,0.10342649312834484,7,0.10924994945526167,0.19099998474121183,0.2892500758171086,0.2055001258850102,0.5604999065399165,3,0.08849199913097427,-1.218748603018986,3.7720000743865967,-1.1435004618700526,3.811500072479248,1.6326586220318713,3.911999940872192,0.08849199913097427
5529,2021-07-09,3.763999938964844,3.776000022888184,3.691499948501587,3.7290000915527344,10515229.0,0.010876843149773885,1.8644085604370455,-1.1111027013116748,32.30517890877833,34.09178167907603,0.11226189063592962,0.1921284615730321,0.22150431565615047,0.11879200448457627,12.936367086814037,0.08450007438659712,-0.06563062602721281,-0.1650250911712643,-0.3766908034246028,0.046640621082073785,-0.27085794729793333,-0.059192235044595254,0.15040556939559702,30.363618866462232,-4.659461177905023,0.1058328561266691,7,0.06875002384185747,0.15050005912780762,0.24437510967254594,0.165000200271606,0.4924998283386226,4,0.08594584528382176,3.5074692724309475,3.72350001335144,-1.218748603018986,3.7720000743865967,-1.1435004618700526,3.811500072479248,0.08594584528382176
5530,2021-07-12,3.795000076293945,3.798500061035156,3.734999895095825,3.7795000076293945,13593395.0,0.008235955853290067,4.644449624888922,0.442861035422325,35.04674042538019,32.93053007299784,0.08178927147085346,0.14352016222108377,0.1924976883793743,0.0894495722221813,12.09576606755629,0.06350016593933061,-0.08103463991203164,-0.11817495822906521,-0.3193659807909772,0.08301606433284725,-0.21877046951002166,-0.017579446948108757,0.0866586651684953,47.70835051106005,12.489625071963587,0.10059551128095623,7,0.03774988651275679,0.11949992179870694,0.21074986457824751,0.13400006294250533,0.45699977874755904,0,0.09446640226811165,1.8644085604370455,3.763999938964844,3.5074692724309475,3.72350001335144,-1.218748603018986,3.7720000743865967,0.09446640226811165
5531,2021-07-13,3.7734999656677246,3.819499969482422,3.7574999332427983,3.818000078201294,7481844.0,-0.0056653781802334935,1.610533607055179,-2.870962283886134,39.47368090833232,33.42285747740655,0.09142673009124591,0.14799599662571072,0.2141545654428061,0.11270676828604564,11.57237470698774,0.06200003623962358,-0.09342867217232476,-0.12405006885528547,-0.3171017589294207,0.06900162121884978,-0.2205759138923531,-0.02752422381821784,0.07999655626243474,61.589351691034835,21.01037961707106,0.09652584503706774,7,0.05924999713897705,0.1410000324249272,0.22950005531311035,0.15550017356872559,0.5260000228881836,1,0.11063999546098047,4.644449624888922,3.795000076293945,1.8644085604370455,3.763999938964844,3.5074692724309475,3.72350001335144,0.11063999546098047
5532,2021-07-14,3.765000104904175,3.786999940872192,3.7385001182556152,3.7709999084472656,8347190.0,-0.00225251380439484,1.5526310836162311,0.13482670495641505,34.77860955415757,32.94752723835313,0.08083634993385225,0.14050517120675554,0.22173239351419172,0.12389015449965335,11.082194059026312,0.048499822616576704,-0.0922659071311247,-0.11782492399215716,-0.30365599766367524,0.06800614967936092,-0.2107404608279162,-0.02490938715639812,0.0642769082282233,60.7914471156485,18.484419030796367,0.0929155368357591,7,0.06774985790252686,0.149499893188477,0.23299992084503174,0.1640000343322754,0.4809997081756592,2,0.1284195888245332,1.610533607055179,3.7734999656677246,4.644449624888922,3.795000076293945,1.8644085604370455,3.763999938964844,0.1284195888245332
5533,2021-07-15,3.690500020980835,3.763000011444092,3.670000076293945,3.75,8553142.0,-0.01978753833932123,1.175437031005579,9.916987879992053,30.575839491992852,32.524371768446166,0.1257643985539998,0.19790123174877117,0.2932007001854018,0.20153002145405985,11.139970350489092,0.09500002861022994,-0.10075584027718643,-0.17502501010894767,-0.36499440554032336,0.014944385322428033,-0.2700097078246353,-0.08004031239326004,0.12899994850158691,13.712347380105127,-28.222906438355096,0.0949846977156878,7,0.12224996089935303,0.21875,0.28550004959106445,0.23850011825561523,0.5664999485015869,3,0.16000544993665344,1.5526310836162311,3.765000104904175,1.610533607055179,3.7734999656677246,4.644449624888922,3.795000076293945,0.16000544993665344
5534,2021-07-16,3.7155001163482666,3.72350001335144,3.671499967575073,3.674499988555908,9699775.0,0.006774175647013658,-1.212759913357945,-0.6890780210048846,38.26167321035563,33.06842451904406,0.07091068720310112,0.16144968270716342,0.26739557445538864,0.17952761267334516,12.491387402167836,0.05200004577636719,-0.10584094975713754,-0.13749991655349714,-0.33254079819434246,0.057540965087348184,-0.2350203573739198,-0.03997947573307448,0.0800798702239991,30.434831145303278,-16.110755089680303,0.0975204408204227,7,0.07974994182586626,0.19374990463256836,0.2621248960494995,0.2135000228881836,0.5360000133514404,4,0.15300761290295228,1.175437031005579,3.690500020980835,1.5526310836162311,3.765000104904175,1.610533607055179,3.7734999656677246,0.15300761290295228
5535,2021-07-19,3.6324999332427983,3.7074999809265137,3.6005001068115234,3.7000000476837163,13561278.0,-0.022338899342316254,1.5939369418836797,-1.6463391232038704,25.909884447639882,32.69958136395398,0.12303256433993903,0.22864649487424726,0.3435966575103744,0.26461022924960664,14.109728739723442,0.11500000953674316,-0.11877559849742436,-0.20302509069442687,-0.41156197160109587,0.005511790212242129,-0.30729353114776137,-0.09875665024109237,0.1429872676849362,14.611802053667278,-31.362492670318673,0.10426844045333457,7,0.08350014686584428,0.24200010299682617,0.3460001945495601,0.2965002059936519,0.6219999790191646,0,0.1717824764014828,-1.212759913357945,3.7155001163482666,1.175437031005579,3.690500020980835,1.5526310836162311,3.765000104904175,0.1717824764014828
5536,2021-07-20,3.641999959945679,3.689500093460083,3.595499992370605,3.651999950408936,7507282.0,0.0026152861328203603,1.2117598880278135,0.1481477556902471,23.111531344941227,32.107155792404946,0.09717995290740111,0.2023492500375883,0.33108794033484434,0.25955231995569816,15.734629945804663,0.09400010108947798,-0.13007751135600865,-0.17627506256103453,-0.3890869539564066,0.03653682883433751,-0.28268100825872056,-0.06986911686334851,0.10198956404113746,24.28197393206547,-16.23001334510583,0.1064059456976861,7,0.06550002098083452,0.21274995803832963,0.3481251001358028,0.28700017929077104,0.6629998683929439,1,0.16749036293370057,1.5939369418836797,3.6324999332427983,-1.212759913357945,3.7155001163482666,1.175437031005579,3.690500020980835,0.16749036293370057
5537,2021-07-21,3.705499887466431,3.746000051498413,3.6184999942779537,3.63700008392334,10209747.0,0.017435455304535274,-1.4170630894080998,-6.849986886965688,28.391961504807696,31.98389997737619,0.02598786436716738,0.1307460820804276,0.2656742500243596,0.19856168402801133,17.00544361684548,0.12750005722045943,-0.13751027532837412,-0.10337512493133483,-0.3187888013153022,0.11203855145263208,-0.2110819631233185,0.004331713260648851,-0.10999989509582608,65.67157168356272,29.835442224096525,0.10770683819198347,7,0.0020000934600825637,0.1447501182556148,0.2846251726150508,0.2235002517700191,0.5455000400543208,2,0.16030228555629877,1.2117598880278135,3.641999959945679,1.5939369418836797,3.6324999332427983,-1.212759913357945,3.7155001163482666,0.16030228555629877
5538,2021-07-22,3.7100000381469727,3.7625000476837163,3.7090001106262207,3.7200000286102295,8435908.0,0.001214451711565978,-7.91677097613804,-0.1459856809219333,29.41675571246779,31.662964066675016,0.021647861318355055,0.11480512354917227,0.2598534576932243,0.1962232914871196,18.14982074822966,0.057000160217285156,-0.13368056807157913,-0.0878749728202819,-0.29968396223396,0.1239340165933962,-0.19377946752712072,0.018029521886556932,-0.11450004577636763,68.56287895335697,36.397794818117575,0.10590449470683896,7,-0.0025000572204589844,0.13774991035461426,0.2801250219345093,0.21900010108947754,0.5659999847412109,3,0.14447433138048593,-1.4170630894080998,3.705499887466431,1.2117598880278135,3.641999959945679,1.5939369418836797,3.6324999332427983,0.14447433138048593
5539,2021-07-23,3.7604999542236333,3.7790000438690186,3.7090001106262207,3.732000112533569,7146540.0,0.013611837077469158,1.1374018571163373,-2.8499868869657328,37.38552043708598,31.922828512420104,-0.03285588571746212,0.05370929474079977,0.2055943523752406,0.14845620959138683,19.462145606157232,0.06999993324279785,-0.12478871542002867,-0.028900051116942826,-0.23182748334971714,0.1740273811158315,-0.13036376723332976,0.07256366499944411,-0.1583199596405036,89.91821010712619,56.96247122626929,0.10146371611638712,7,-0.052999973297119585,0.04900002479553178,0.22962510585784868,0.16850018501281694,0.4965000152587886,4,0.13203032078251753,-7.91677097613804,3.7100000381469727,-1.4170630894080998,3.705499887466431,1.2117598880278135,3.641999959945679,0.13203032078251753
5540,2021-07-26,3.815000057220459,3.817500114440918,3.714499950408936,3.7344999313354488,10691240.0,0.014492781188738979,1.4093537898687623,2.824581510327274,50.3155979333925,33.127485959649015,-0.09411817492212826,-0.0034485045398282566,0.14340978069168386,0.095165442442946,19.853628242350922,0.10300016403198198,-0.11185121325236214,0.027175045013427823,-0.1743706548698949,0.22872074489675054,-0.07359780492823376,0.1279478949550894,-0.20221085968017594,98.87384871812496,59.89064134833946,0.1007728499416614,7,-0.10850000381469727,-0.010250091552734375,0.1953749656677246,0.11400008201599121,0.3664999008178711,0,0.11441679316704234,1.1374018571163373,3.7604999542236333,-7.91677097613804,3.7100000381469727,-1.4170630894080998,3.705499887466431,0.11441679316704234
5541,2021-07-27,3.8190000057220463,3.8239998817443848,3.755500078201294,3.7809998989105225,7806480.0,0.0010484792769576146,1.8541668736278474,0.47205027810521494,54.527927101871285,35.32185457606165,-0.1016776955617602,-0.01544684971357757,0.13172623838867592,0.09153217246587708,20.23380842322001,0.06849980354309082,-0.10280274421089697,0.03574999570846593,-0.1580769922250389,0.22957698364197077,-0.06116349825828671,0.13266348967521857,-0.18983393482971245,97.5669689730827,52.0575136464804,0.09691349396675251,7,-0.10925006866455123,-0.014250040054321733,0.19950002431869462,0.11000013351440385,0.41150021553039506,1,0.11403506307604161,1.4093537898687623,3.815000057220459,1.1374018571163373,3.7604999542236333,-7.91677097613804,3.7100000381469727,0.11403506307604161
5542,2021-07-28,3.814500093460083,3.8420000076293945,3.7804999351501465,3.7999999523162837,9160452.0,-0.0011782959558054307,-1.2990605893153175,0.3815815891181119,59.57894810811251,38.54442220007494,-0.0999260942489375,-0.022039907705152295,0.12783215842549733,0.0959292408597694,20.930941830143087,0.06150007247924805,-0.09763348747818146,0.03757507801055926,-0.142333485319873,0.21748364134099152,-0.05237920365465687,0.1275293596757754,-0.16585064148254425,79.32335679278361,28.610731889449482,0.08995428166521618,7,-0.09575009346008301,-0.014250040054321289,0.20399993658065796,0.11450004577636719,0.3789999485015869,2,0.12858820890304767,1.8541668736278474,3.8190000057220463,1.4093537898687623,3.815000057220459,1.1374018571163373,3.7604999542236333,0.12858820890304767
5543,2021-07-29,3.7829999923706055,3.8635001182556152,3.71399998664856,3.849999904632568,21292364.0,-0.00825798933482369,2.1808423754520967,-4.6206386267221795,52.03862990317962,40.07519516594428,-0.060262228624769154,-0.005012769874154888,0.1511406473598953,0.12830788356460232,22.313034426377914,0.14950013160705522,-0.09614661019059856,0.015099978446960538,-0.14207330299827214,0.17227325989219322,-0.0634866622756558,0.09368661916957688,-0.11114847371484382,47.896361223419035,-5.16760934334809,0.07858664072261641,7,-0.05349993705749512,0.007249951362609863,0.2300000786781311,0.14600014686584473,0.3400001525878906,3,0.12371132331324053,-1.2990605893153175,3.814500093460083,1.8541668736278474,3.8190000057220463,1.4093537898687623,3.815000057220459,0.12371132331324053
5544,2021-07-30,3.865999937057495,3.891999959945679,3.7709999084472656,3.7709999084472656,19413770.0,0.021940244476415627,-1.5473687380633985,-1.4179127315688056,56.8532635936467,43.513348404389475,-0.1337320598029561,-0.10003284844607307,0.05940678715234737,0.044618278887432083,23.62479993895159,0.12100005149841353,-0.08913193031118682,0.10247492790222168,-0.036797434276873986,0.24174729008131735,0.03283874681267385,0.1721111089917695,-0.16731761445775417,85.39324337718604,30.344318737921583,0.06963618108954785,7,-0.12224996089935303,-0.07574999332427979,0.14450013637542725,0.06300020217895508,0.2840001583099365,4,0.10605279164664161,2.1808423754520967,3.7829999923706055,-1.2990605893153175,3.814500093460083,1.8541668736278474,3.8190000057220463,0.10605279164664161
5545,2021-08-02,3.93149995803833,3.9409999847412114,3.870500087738037,3.880000114440918,11827068.0,0.016942582009116247,-1.0000000000000127,0.5421034535548199,64.05693195316476,48.06283736085876,-0.17026366197014298,-0.17285967812196645,-0.013746417810045486,-0.021724440007495183,24.334836517739454,0.07500004768371626,-0.06939689607848054,0.16699994802474993,0.02315315658298278,0.3108467394665171,0.09507655230386636,0.2389233437456335,-0.21749997138977006,95.81496617502005,39.87518270876922,0.07192339572088365,8,-0.15174996852874756,-0.14125001430511475,0.07037508487701416,-0.002499818801879883,0.27699995040893644,0,0.08279283095973988,-1.5473687380633985,3.865999937057495,2.1808423754520967,3.7829999923706055,-1.2990605893153175,3.814500093460083,0.08279283095973988
5546,2021-08-03,4.043499946594238,4.060999870300293,3.939500093460083,3.9500000476837163,16736949.0,0.028487851901642047,-1.1222704150156066,1.815537531364861,70.92409265753619,52.78862971116193,-0.24509599681871697,-0.28099437540927363,-0.13101477821870056,-0.13438745525694173,24.279829201762897,0.1294999122619629,-0.05399317524257263,0.26739994287490854,0.07753723133996715,0.4572626544098499,0.17246858710743762,0.36233129864237945,-0.2886399602890011,94.95679263004638,37.99360815384944,0.09493135576747079,8,-0.15849995613098145,-0.21525001525878906,-0.05312490463256836,-0.11449980735778809,0.18149995803833008,1,0.034128852050641534,-1.0000000000000127,3.93149995803833,-1.5473687380633985,3.865999937057495,2.1808423754520967,3.7829999923706055,0.034128852050641534
5547,2021-08-04,4.057499885559082,4.133500099182129,4.0405001640319815,4.050000190734863,16986179.0,0.0034623319277240494,-6.018929715334106,0.08021072655271899,80.33055441162851,58.445718455513116,-0.22787756546146243,-0.2872354166139921,-0.15056752763304848,-0.15009344628267307,24.08434424012671,0.09299993515014737,-0.02066423473145429,0.26712489128112793,0.03940351913894613,0.49484626342330973,0.15326420521003703,0.38098557735221883,-0.24141192245483367,81.88314821561215,18.645604617906713,0.11386068607109084,8,-0.13624978065490723,-0.19299983978271484,-0.07037496566772461,-0.12849974632263184,0.11700010299682617,2,0.04263717574190928,-1.1222704150156066,4.043499946594238,-1.0000000000000127,3.93149995803833,-1.5473687380633985,3.865999937057495,0.04263717574190928
5548,2021-08-05,4.052999973297118,4.0910000801086435,4.0275001525878915,4.051000118255615,14389623.0,-0.0011090357089051928,-1.5918450759051153,0.2666581892165652,78.87081385772622,63.05519550225091,-0.1895384298073699,-0.27066145441908107,-0.14880518765136141,-0.14777418525303077,23.171686754436557,0.06349992752075195,0.01625146520480314,0.24614998102188013,-0.007410752352582151,0.49971071439634285,0.11936961433464877,0.3729303477091115,-0.1734295829772936,77.79308040588333,9.97634431604726,0.12678036668723128,8,-0.12924993038177401,-0.18849992752075106,-0.08500003814697177,-0.12399983406066806,0.06750011444091886,3,0.034665696913453115,-6.018929715334106,4.057499885559082,-1.1222704150156066,4.043499946594238,-1.0000000000000127,3.93149995803833,0.034665696913453115
5549,2021-08-06,4.087500095367432,4.107999801635741,3.986500024795532,4.054500102996826,11141168.0,0.008512243350015991,2.28380416011554,16.501192179311097,92.4440439170568,67.73613394488028,-0.19308000985570484,-0.2947975328472676,-0.18531157262064557,-0.18421260885141777,22.325782862519684,0.12149977684020952,0.04974754173191931,0.26447509527206403,-0.01728168745370695,0.546231877997835,0.12359670390917854,0.4053534866349495,-0.15714376327514623,82.50950501404222,7.633771562673303,0.14087839136288538,8,-0.1637500524520874,-0.22300004959106445,-0.1268751621246338,-0.15849995613098145,0.07349967956542969,4,0.008685027220255881,-1.5918450759051153,4.052999973297118,-6.018929715334106,4.057499885559082,-1.1222704150156066,4.043499946594238,0.008685027220255881
5550,2021-08-09,4.1535000801086435,4.15399980545044,4.073500156402588,4.073500156402588,10301222.0,0.01614678488106036,-1.012493145459336,2.4242406727740637,93.16456918666044,72.02909417652353,-0.23022481935152417,-0.3505345981994501,-0.25218929160179826,-0.2522658042608388,21.9116519868651,0.08049964904785245,0.08667460794624304,0.31255007982254135,-0.005036202337048934,0.6301363619821316,0.1537569387427462,0.4713432209023365,-0.18251499459838927,99.7670274998694,17.727657961590367,0.15879314107979509,8,-0.21950018405914307,-0.278750181198121,-0.20075011253357022,-0.22449994087219327,-0.004000186920166016,0,-0.0008426591245233039,2.28380416011554,4.087500095367432,-1.5918450759051153,4.052999973297118,-6.018929715334106,4.057499885559082,-0.0008426591245233039
5551,2021-08-10,4.190999984741212,4.191999912261963,4.119999885559082,4.161499977111816,16606126.0,0.00902850702041813,3.571450196790796,0.36875044703526916,92.85085096291213,75.72597227150128,-0.23401659258080443,-0.3743456197198509,-0.2851685162290032,-0.2902325561987009,21.8948311446335,0.07200002670288086,0.11814939730905039,0.32917498350143504,-0.02277003091696983,0.6811199979198399,0.1532024762922326,0.5051474907106375,-0.20449995994568004,99.51341699838429,14.767322999432366,0.17597250720920254,8,-0.2380000352859506,-0.29725003242492765,-0.24049997329712003,-0.26199984550476163,-0.055999755859375,1,0.0041755962228033905,-1.012493145459336,4.1535000801086435,2.28380416011554,4.087500095367432,-1.5918450759051153,4.052999973297118,0.0041755962228033905
5552,2021-08-11,4.248499870300293,4.25600004196167,4.179999828338623,4.192999839782715,13284863.0,0.013719848668200862,1.1560229962800135,1.8813564801344276,93.46247839991976,80.32862210447237,-0.24974255106178322,-0.4150452564930127,-0.3364675781262534,-0.34702341491062816,21.883519998598246,0.07600021362304688,0.14005685034842674,0.36249988079071027,-0.025969161593534018,0.7509689231749546,0.16826535959858813,0.5567344019828324,-0.22089986801147532,97.21700512666264,9.993245050259432,0.19423452119212223,8,-0.2349998950958252,-0.3227498531341553,-0.3146248459815979,-0.3129997253417969,-0.1079998016357413,2,-0.0055313560986559596,3.571450196790796,4.190999984741212,-1.012493145459336,4.1535000801086435,2.28380416011554,4.087500095367432,-0.0055313560986559596
5553,2021-08-12,4.2810001373291025,4.294000148773193,4.235499858856201,4.245999813079834,18576186.0,0.0076498218244061,-1.089287386858082,0.6306361261942561,93.26684566886794,84.37457566838586,-0.2281667975843895,-0.4227110927533224,-0.36348656244473343,-0.3794966636900732,21.381673599032553,0.05850028991699219,0.16234712901655346,0.3654751420021065,-0.04930045869736599,0.780250742701579,0.15808734165237048,0.572862942351843,-0.20772012710571452,95.77235570642068,8.522212442453053,0.20738780034973636,8,-0.19875001907348722,-0.33625006675720304,-0.36737519502639815,-0.29700005054473966,-0.109499931335451,3,-0.024877399055548532,1.1560229962800135,4.248499870300293,3.571450196790796,4.190999984741212,-1.012493145459336,4.1535000801086435,-0.024877399055548532
5554,2021-08-13,4.2839999198913565,4.322000026702882,4.25,4.2804999351501465,11652244.0,0.0007007200341100361,-1.2325639850369179,0.09999863762071295,92.63637333074374,87.55006915478353,-0.18510340243066725,-0.4015228282420318,-0.3590841045730868,-0.3818928547364804,20.92422575458439,0.07200002670288175,0.18514109661851563,0.3400499343872063,-0.09445850207255457,0.7745583708469672,0.12279571615732632,0.5573041526170868,-0.16657588195800788,84.70819853322061,-1.0273564760178147,0.21725421822988042,8,-0.1532498598098746,-0.32524991035461337,-0.41037493944168,-0.3397498130798331,-0.1665000915527335,4,-0.03816522764021568,-1.089287386858082,4.2810001373291025,1.1560229962800135,4.248499870300293,3.571450196790796,4.190999984741212,-0.03816522764021568
5555,2021-08-16,4.256499767303467,4.2744998931884775,4.2150001525878915,4.260000228881837,9386260.0,-0.006419270098536156,2.6615461361266832,-1.000136239782524,88.1429663599027,89.46327734393536,-0.11918773229372626,-0.3424340009070721,-0.32678261097644956,-0.35370338979919813,19.718038653124278,0.06899976730346502,0.21738556185547253,0.28134979009628314,-0.14858434264072606,0.7112839228332919,0.06638272372777898,0.49631685646478774,-0.09816053161621152,67.57415166715816,-15.976402975036365,0.21496706636850446,8,-0.10224974155426025,-0.29774975776672363,-0.3828747868537903,-0.31224966049194336,-0.2044997215271005,0,-0.0224362733681307,-1.2325639850369179,4.2839999198913565,-1.089287386858082,4.2810001373291025,1.1560229962800135,4.248499870300293,-0.0224362733681307
5556,2021-08-17,4.251999855041504,4.2725000381469735,4.184999942779541,4.2199997901916495,9510434.0,-0.0010571860702376368,1.3972487311633766,-9.141670072195183,88.14296635990277,90.33132311596583,-0.0916386061933192,-0.3055573462673533,-0.318965959385209,-0.34915605327136845,18.269957010944804,0.08750009536743253,0.24343080625154823,0.246349883079529,-0.17041911265920717,0.6631188788182651,0.03796538521016135,0.45473438094889707,0.07000017166137784,50.70417332670656,-32.00215487822897,0.208384497869368,8,-0.09774982929229736,-0.29324984550476074,-0.3783748745918274,-0.30774974822998047,-0.17949962615966708,1,-0.024106294766566005,2.6615461361266832,4.256499767303467,-1.2325639850369179,4.2839999198913565,-1.089287386858082,4.2810001373291025,-0.024106294766566005
5557,2021-08-18,4.299499988555908,4.300000190734863,4.243500232696533,4.25,9407978.0,0.011171245327791901,1.237604690908061,1.54687150754738,93.80831549069742,91.99104551962931,-0.11309405670578876,-0.3228262466058096,-0.3633027217201228,-0.39393700007601806,17.714741636379706,0.05649995803833008,0.2631441842266544,0.26415001153945905,-0.14718256823353038,0.6754825913124485,0.058483721652963894,0.46981630142595376,0.019760036468507103,83.57662455187722,-3.3869886561712974,0.20566628988649482,8,-0.14524996280670166,-0.34074997901916504,-0.4258750081062317,-0.35524988174438477,-0.22749996185302646,2,-0.03826020702684607,1.3972487311633766,4.251999855041504,2.6615461361266832,4.256499767303467,-1.2325639850369179,4.2839999198913565,-0.03826020702684607
5558,2021-08-19,4.245999813079834,4.291999816894531,4.200500011444092,4.25,9426074.0,-0.012443348207576976,1.0795452698199395,-0.0808118756562533,83.9285493809421,91.044879460061,-0.032785545011010164,-0.23938478367977556,-0.31143490903972015,-0.33737841373172683,17.176951564016864,0.0989999771118164,0.2676313980560563,0.1838498473167416,-0.2075927789537957,0.5752924735872789,-0.01187146581852705,0.3795711604520102,0.0705750102996836,44.52542549859008,-40.87554550933115,0.19572131313526858,8,-0.04824972152709961,-0.2872498035430908,-0.37237483263015747,-0.30174970626831055,-0.14750003814697266,3,-0.02484685564287814,1.237604690908061,4.299499988555908,1.3972487311633766,4.251999855041504,2.6615461361266832,4.256499767303467,-0.02484685564287814
5559,2021-08-20,4.256999969482422,4.26800012588501,4.223499774932861,4.238500118255615,9776308.0,0.0025907105244569184,1.1975392947548125,-4.624746692096793,82.1958266634343,89.82613029081365,-0.019236575211959206,-0.222699121573795,-0.32336075439388257,-0.3448898318338598,16.857336949174066,0.04450035095214844,0.26698716077831897,0.17002500295639056,-0.20343055266673638,0.5434805585795175,-0.016702774855173352,0.356752780767954,0.05694335628509606,62.60858387962168,-20.587973095160073,0.18672777781156358,8,-0.03600001335144043,-0.2982499599456787,-0.3959999680519104,-0.31799983978271484,-0.0819997787475586,4,-0.020084511181982845,1.0795452698199395,4.245999813079834,1.237604690908061,4.299499988555908,1.3972487311633766,4.251999855041504,-0.020084511181982845
5560,2021-08-23,4.251500129699707,4.2899999618530265,4.232999801635741,4.2775001525878915,6134401.0,-0.0012919520371487137,1.2353161172093454,-1.405417944686493,76.06517488802099,87.9610551713813,0.001817621627719923,-0.1927009622713367,-0.3199173235543564,-0.335338968921556,17.152987397033996,0.057000160217285156,0.26953302553926584,0.1427001595497135,-0.2144963983060979,0.49989671740552444,-0.035898119378192206,0.3212984384776192,0.059864328408051115,57.82612481496685,-22.89626589741851,0.17859827892790547,8,-0.0005002021789550781,-0.29275012016296387,-0.3992500901222229,-0.3125,-0.09649991989135653,0,-0.03151835758512578,1.1975392947548125,4.256999969482422,1.0795452698199395,4.245999813079834,1.237604690908061,4.299499988555908,-0.03151835758512578
5561,2021-08-24,4.254499912261963,4.267000198364259,4.2170000076293945,4.242499828338623,9815153.0,0.0007055821405954621,1.7026650858290846,-0.4615412830576081,75.38660063045735,85.9526243081077,0.00980350167066657,-0.17012364640402922,-0.32414286933556724,-0.3341972221883154,17.478658715861293,0.05000019073486417,0.263341300640056,0.12392494678497279,-0.2113082021861734,0.459158095756119,-0.04369162770059987,0.2915415212705459,0.054337255539230966,54.27115931124711,-25.21779561332017,0.16761657448557307,8,-0.0009999275207519531,-0.2957499027252197,-0.4592498540878296,-0.3502497673034668,-0.17199993133544922,1,-0.04759663195713515,1.2353161172093454,4.251500129699707,1.1975392947548125,4.256999969482422,1.0795452698199395,4.245999813079834,-0.04759663195713515
5562,2021-08-25,4.304999828338623,4.305500030517578,4.259500026702882,4.269499778747559,9308371.0,0.011869765452600767,1.5205168066677501,2.9583167766033536,79.0322403434987,84.37100149417779,-0.035580758776126764,-0.19182751521596675,-0.374452710983896,-0.3806350550299413,18.213814319848694,0.051000118255615234,0.2504661995964508,0.14989987611770594,-0.15867996542165574,0.45847971765706763,-0.0043900446519753444,0.30418979688738723,0.0013605949621373625,99.52361705895977,19.001395651098207,0.15428992076968087,8,-0.05149984359741211,-0.33474981784820557,-0.5238748788833618,-0.40324974060058594,-0.2579998970031747,2,-0.05400687775323609,1.7026650858290846,4.254499912261963,1.2353161172093454,4.251500129699707,1.1975392947548125,4.256999969482422,-0.05400687775323609
5563,2021-08-26,4.250999927520752,4.307000160217285,4.250999927520752,4.289500236511231,6277424.0,-0.012543531468318436,-1.909079649744244,-1.0845142312187117,68.02645054244857,81.63656562881167,0.015327988340493981,-0.10642499132285721,-0.3201448204472759,-0.3230374458193488,18.216851553278403,0.0560002326965332,0.2351536988623515,0.0724999785423277,-0.1838260644690788,0.3288260215537342,-0.0556630429633751,0.2006630000480305,-0.06599998474121094,37.777624719196375,-40.73786764684754,0.12816302150570316,8,-0.004999876022338867,-0.23549985885620117,-0.47212493419647217,-0.34924983978271484,-0.25349998474121094,3,-0.042107716741897394,1.5205168066677501,4.304999828338623,1.7026650858290846,4.254499912261963,1.2353161172093454,4.251500129699707,-0.042107716741897394
5564,2021-08-27,4.276000022888184,4.2775001525878915,4.228499889373778,4.246500015258788,6694156.0,0.005880991718109074,2.0153760380292294,-0.7662278148648201,64.84848134554807,79.04828951610558,-0.012210270623993935,-0.10449131857087757,-0.3422673026056611,-0.34397052312590404,18.518439536862523,0.049000263214113104,0.21240178923114073,0.07700006961822492,-0.1360155932556779,0.2900157324921282,-0.02950776181872694,0.18350790105517678,-0.08856007575988745,65.55546136565931,-9.84753500773003,0.10650783143695164,8,-0.029999971389770508,-0.2604999542236328,-0.4983750581741333,-0.3742499351501465,-0.21500015258789062,4,-0.0415108154829783,-1.909079649744244,4.250999927520752,1.5205168066677501,4.304999828338623,1.7026650858290846,4.254499912261963,-0.0415108154829783
5565,2021-08-30,4.256999969482422,4.2744998931884775,4.247000217437743,4.26800012588501,4962317.0,-0.004443417517319914,1.2916691502254856,-0.37288656127758874,58.37563144607499,75.7408078590136,0.007675342440498056,-0.06308994704057813,-0.32106689590366067,-0.3211323182072521,19.505603142742892,0.02899980545044034,0.18692132157463792,0.041725015640258434,-0.13120313283996587,0.21465316412048274,-0.04473905859985372,0.1281890898803706,-0.06716881809234554,44.44432670707413,-26.755977242360096,0.08646407424011204,8,-0.0032498836517333984,-0.23899996280670077,-0.4984999895095825,-0.35524988174438477,-0.19000005722045898,0,-0.01926233951970835,2.0153760380292294,4.276000022888184,-1.909079649744244,4.250999927520752,1.5205168066677501,4.304999828338623,-0.01926233951970835
5566,2021-08-31,4.18149995803833,4.259500026702882,4.1574997901916495,4.248000144958496,20271433.0,-0.01773549729512247,1.2793361570633153,6.045385582383285,41.868946225060064,69.96976682949834,0.08059912625270726,0.0245367859378689,-0.2443596669829855,-0.24102861733557823,19.71225077049085,0.10200023651123225,0.16133419424977014,-0.040674996376037775,-0.19472665115685217,0.11337665840477662,-0.11770082376644542,0.036350831014369867,0.12550020217895508,16.053584243681225,-49.71367311633088,0.07702582739040735,8,0.050750017166137695,-0.16349995136260898,-0.4258749485015869,-0.27974987030029297,-0.18700003623962402,1,-0.006337378571303787,1.2916691502254856,4.256999969482422,2.0153760380292294,4.276000022888184,-1.909079649744244,4.250999927520752,-0.006337378571303787
5567,2021-09-01,4.230500221252441,4.26800012588501,4.207499980926514,4.207499980926514,9875961.0,0.011718345977719258,-4.2608272001658545,-0.345867303403819,44.10736343100038,65.54519061283814,0.02322422282391301,-0.011423897031740182,-0.28854419280780075,-0.28507755342619046,19.30281816417243,0.08650016784667969,0.1398019252808833,-0.00032474994659459355,-0.13345038081834382,0.13280088092515463,-0.0668875653824692,0.06623806548928002,0.07350993156433105,48.82959891555728,-12.59932394236025,0.06656281543587443,9,0.0017497539520263672,-0.2125002145767203,-0.47325026988983154,-0.3287501335144043,-0.2050004005432129,2,-0.034984099417470826,1.2793361570633153,4.18149995803833,1.2916691502254856,4.256999969482422,2.0153760380292294,4.276000022888184,-0.034984099417470826
5568,2021-09-02,4.19350004196167,4.259500026702882,4.190999984741212,4.230000019073486,13354398.0,-0.008746053032900547,-2.3011995587831175,-1.5869389447496631,40.21624151746415,60.88079226328591,0.05810445247667406,0.03862206473124008,-0.2482356147532334,-0.2426282962647801,18.976593660219372,0.06850004196166992,0.1167442944858923,-0.04434993267059362,-0.14994694875208658,0.06124708341089935,-0.0971484407113401,0.008448575370152867,0.10757990360260017,30.00011920892984,-27.307481734246764,0.05279850804074646,9,0.03874993324279785,-0.17550003528594882,-0.43400001525878906,-0.2917499542236328,-0.1680002212524414,3,-0.034935044511813285,-4.2608272001658545,4.230500221252441,1.2793361570633153,4.18149995803833,1.2916691502254856,4.256999969482422,-0.034935044511813285
5569,2021-09-03,4.123000144958496,4.201000213623047,4.123000144958496,4.179999828338623,12870134.0,-0.0168117077137776,-1.736859717075048,1.561636140360045,36.795297850885426,56.51747259249307,0.12024230604686537,0.11796608354404725,-0.17517832193333227,-0.16795206776910154,19.424871422821596,0.07800006866455078,0.08201079166340541,-0.11662483215332031,-0.21230890780178946,-0.020940756504851166,-0.16446686997755489,-0.06878279432908574,0.17520819749832128,0.0,-53.69527931852289,0.047842037824234795,9,0.09200000762939453,-0.07650017738342285,-0.36312514543533325,-0.22125005722045898,-0.13300013542175293,4,-0.030439048694289705,-2.3011995587831175,4.19350004196167,-4.2608272001658545,4.230500221252441,1.2793361570633153,4.18149995803833,-0.030439048694289705
5570,2021-09-06,4.150000095367432,4.16949987411499,4.124000072479248,4.1605000495910645,7904638.0,0.006548617380465194,2.1930129835363403,0.1842107464634381,40.34093833903641,52.623510115668516,0.08641826067496439,0.09559150488983814,-0.1965625356346754,-0.19075192167529398,19.46582206322982,0.04649972915649414,0.05877895332866778,-0.08944988250732422,-0.1858076152476471,0.006907850232998669,-0.13762874887748566,-0.041271016137162775,0.14119991918945285,18.620657903823577,-33.988450329702694,0.048178866370161576,9,0.06500005722045898,-0.053750038146972656,-0.38300013542175293,-0.24825000762939453,-0.12249994277954013,0,-0.021445836872748036,-1.736859717075048,4.123000144958496,-2.3011995587831175,4.19350004196167,-4.2608272001658545,4.230500221252441,-0.021445836872748036
5571,2021-09-07,4.2084999084472665,4.234499931335448,4.1535000801086435,4.188499927520752,11918734.0,0.014096340177229605,1.249995032948117,-1.9047683923706569,41.55843466490922,48.45975392915859,0.02314063026324842,0.040548928493577385,-0.2507142858737321,-0.2434233857872221,18.88559827314816,0.08449983596801669,0.038406010306824,-0.03182506561279208,-0.1266357387028485,0.06298560747726434,-0.07923040215781985,0.015580270932235685,0.07597211132568216,58.96536188656597,9.84905114629047,0.04740533654502817,9,0.006500244140624112,-0.07774984836578458,-0.4234999418258676,-0.3067498207092294,-0.24149990081787198,1,-0.03362243061982395,2.1930129835363403,4.150000095367432,-1.736859717075048,4.123000144958496,-2.3011995587831175,4.19350004196167,-0.03362243061982395
5572,2021-09-08,4.224999904632568,4.2290000915527335,4.1595001220703125,4.201000213623047,9965858.0,0.003920635985326548,3.3437392898122824,1.1999856948715582,47.9083750486811,46.22441220762886,-0.00659419772890768,0.023397717646518323,-0.2635680946871899,-0.2542273264689072,17.750795507113722,0.06949996948242099,0.025266031974689795,-0.014150071144103826,-0.10911651300770409,0.08081637071949643,-0.0616332920759044,0.03333314978769675,0.053013240147802065,74.72516339983393,23.99425004811978,0.04748322093180014,9,-0.024749755859375,-0.07074987888336182,-0.36837494373321533,-0.32324981689453125,-0.28349995613098145,2,-0.054556210186212484,1.249995032948117,4.2084999084472665,2.1930129835363403,4.150000095367432,-1.736859717075048,4.123000144958496,-0.054556210186212484
5573,2021-09-09,4.174499988555908,4.2150001525878915,4.1479997634887695,4.207499980926514,9569892.0,-0.01195264312817823,1.7916633553206045,-1.3750173849118834,42.382267809198076,43.72816625914554,0.03566340889354436,0.06905004746382204,-0.2106589826451577,-0.1981154936173084,16.303903103752653,0.07700014114379883,0.010584880393623486,-0.05932497978210449,-0.15633234778482397,0.03768238822061498,-0.10782866378346423,-0.010821295780744755,0.09731263623158704,46.188289028020485,-2.9145922303107383,0.04850368400135981,9,0.024250030517578125,-0.02024996280670166,-0.2816249132156372,-0.2767500877380371,-0.37750005722045943,3,-0.03569293765843884,3.3437392898122824,4.224999904632568,1.249995032948117,4.2084999084472665,2.1930129835363403,4.150000095367432,-0.03569293765843884
5574,2021-09-10,4.120500087738037,4.197999954223634,4.0929999351501465,4.189000129699707,10077686.0,-0.012935657196288863,1.427754778035615,2.075759327225963,38.89829542745241,41.5640178126319,0.07295833472372326,0.11612678740972626,-0.1545053181219611,-0.13835354628940255,14.814571260662618,0.10500001907348722,-0.013935843681237792,-0.10514988899230993,-0.21146415294228138,0.0011643749576615292,-0.1583070209672961,-0.051992757017323754,0.1453600378562978,19.43473733517116,-27.384733481351272,0.05315713197498589,9,0.059999942779541016,0.033749938011169434,-0.2263750433921814,-0.22275018692016602,-0.3550000190734859,4,-0.023055518749171888,1.7916633553206045,4.174499988555908,3.3437392898122824,4.224999904632568,1.249995032948117,4.2084999084472665,-0.023055518749171888
5575,2021-09-13,4.160999774932861,4.203000068664552,4.106500148773193,4.106500148773193,8730049.0,0.009828828135532541,-2.541305755332771,-0.7956144930562806,42.54978487220755,41.63966655120385,0.019454827909227923,0.0717861540815683,-0.19099834908878233,-0.17444978776793274,13.701994685277223,0.09649991989135831,-0.029385111593334123,-0.059875202178955256,-0.16889944815758895,0.04914904379967844,-0.11438732516827255,-0.005363079189637965,0.09448873923482193,48.05642517026318,2.0895081665621262,0.054512122989316986,9,0.019500255584716797,0.03675031661987305,-0.2668747305870056,-0.27324986457824707,-0.4224996566772461,0,-0.041095836252208695,1.427754778035615,4.120500087738037,1.7916633553206045,4.174499988555908,3.3437392898122824,4.224999904632568,-0.041095836252208695
5576,2021-09-14,4.1494998931884775,4.192500114440918,4.129499912261963,4.1560001373291025,7104027.0,-0.0027637304413383745,-1.7096741114459886,-0.11927135282692004,36.78844051846869,40.82645289425588,0.02898636842198421,0.07927788586263684,-0.17230292534736158,-0.15911150868542112,12.929740183574035,0.06300020217895508,-0.04562689031754008,-0.06625008583068759,-0.17869674403681746,0.04619657237544228,-0.12247341493375252,-0.010026756727622654,0.09623930623815369,41.544039016455294,2.2545387236074106,0.0562233291030649,9,0.02675008773803622,0.05800008773803622,-0.24512499570846602,-0.274749994277955,-0.31299996376037686,1,-0.029401070909979343,-2.541305755332771,4.160999774932861,1.427754778035615,4.120500087738037,1.7916633553206045,4.174499988555908,-0.029401070909979343
5577,2021-09-15,4.135000228881837,4.166999816894531,4.113999843597412,4.131499767303467,12245196.0,-0.003494316105524531,-1.753223269466566,-0.5385123239437986,39.4353511358554,40.73968729629936,0.031865771857543024,0.08518946358071489,-0.1493544520993364,-0.14141756026769992,11.95409507344573,0.05299997329711914,-0.0585318857937569,-0.07252476215362424,-0.18322933960515364,0.03817981529790515,-0.1278770508793894,-0.017172473427859103,0.1015746146882055,34.426408914494345,-4.845544168441265,0.05535228872576491,9,0.028749704360961026,0.07249975204467685,-0.21162527799606412,-0.24125027656555265,-0.3445003032684335,2,-0.0406288299766,-1.7096741114459886,4.1494998931884775,-2.541305755332771,4.160999774932861,1.427754778035615,4.120500087738037,-0.0406288299766
5578,2021-09-16,4.140500068664552,4.18149995803833,4.126999855041504,4.127999782562257,9635493.0,0.0013300700068406002,-6.517182413100463,3.571039367932618,37.20489175461985,40.785197730047635,0.020179335859451086,0.07523809241294632,-0.14460383704295543,-0.14369064142585142,11.412929804088211,0.05450010299682617,-0.05804608447291226,-0.061749935150145596,-0.17476522052559318,0.05126535022530199,-0.11825757783786983,-0.005242292462421361,0.08746028040029685,43.18188714578674,6.935766358802056,0.05650764268772384,9,0.023249864578246182,0.066999912261962,-0.17087507247924894,-0.21475005149841397,-0.36899995803833097,3,-0.04806185650593375,-1.753223269466566,4.135000228881837,-1.7096741114459886,4.1494998931884775,-2.541305755332771,4.160999774932861,-0.04806185650593375
5579,2021-09-17,4.1715002059936515,4.195000171661377,4.125,4.125,27517018.0,0.007487051519141419,-2.010746733936299,3.7199313370207188,42.10527242723256,40.981234850958316,-0.0035956982158884543,0.039530869202562435,-0.16608758646165356,-0.1713867156942026,10.765287381537373,0.07000017166137695,-0.06184588180404571,-0.026474809646606978,-0.13721551276876287,0.08426589347554891,-0.08184516120768492,0.028895541914470968,0.04836251823631521,67.35762816553273,30.820502873336963,0.05537035156107789,9,-0.007750272750853604,0.035999774932862216,-0.15800011157989413,-0.22675013542175204,-0.3490002155303946,4,-0.08977592141074742,-6.517182413100463,4.140500068664552,-1.753223269466566,4.135000228881837,-1.7096741114459886,4.1494998931884775,-0.08977592141074742
5580,2021-09-20,4.117499828338623,4.128499984741212,4.081500053405762,4.119999885559082,17172158.0,-0.012945073711716493,3.820442596894138,-0.053764433232840095,43.846135506245616,41.23542383332902,0.05063444983450527,0.08746176122142657,-0.10400148268017162,-0.11438669383337885,10.083524729236112,0.09000015258788974,-0.062152612784191597,-0.07377517223358154,-0.1870658135583021,0.03951546909113901,-0.13042049289594182,-0.017129851571221266,0.09475112854655432,31.717830330172625,-7.104212256836142,0.0566453206623602,9,0.037750244140625,0.07675027847290039,-0.0727497935295105,-0.15874981880187988,-0.3044998645782466,0,-0.08548871265311042,-2.010746733936299,4.1715002059936515,-6.517182413100463,4.140500068664552,-1.753223269466566,4.135000228881837,-0.08548871265311042
5581,2021-09-21,4.052000045776366,4.119500160217285,4.00600004196167,4.099999904632568,16806254.0,-0.015907658844684258,1.609187023507424,19.199504100706058,33.36435224687128,39.61942129979461,0.10236491771065115,0.1444172561834307,-0.030317258160644123,-0.04704403179561378,9.901187953737905,0.11350011825561523,-0.05614093686140009,-0.12914996147155833,-0.2542309613201219,-0.004068961622994749,-0.19169046139584012,-0.06660946154727654,0.14979083883045785,24.338609654810032,-12.671541238065327,0.06254049992428191,9,0.058500051498413974,0.10450005531311124,0.004499971866608554,-0.09325003623962314,-0.23850011825561435,1,-0.0773691816335319,3.820442596894138,4.117499828338623,-2.010746733936299,4.1715002059936515,-6.517182413100463,4.140500068664552,-0.0773691816335319
5582,2021-09-22,4.072500228881837,4.11899995803833,4.061999797821045,4.099500179290772,16174788.0,0.005059275141627628,-1.3749664729547624,0.5625006208835317,38.36538082395787,39.17310052365679,0.06476889551428222,0.11131275938310381,-0.04195202208598037,-0.06605041939191825,9.333967800301442,0.06699991226196378,-0.053507495008535244,-0.09702479839324862,-0.21674215100459104,0.022692554218093797,-0.15688347469891983,-0.03716612208757741,0.10971157146047172,35.18525993914701,-2.5995988881180594,0.05985867630567101,9,0.031999826431273526,0.08399987220764071,-0.016000211238861972,-0.11375021934509366,-0.3315002918243417,2,-0.057949732643362784,1.609187023507424,4.052000045776366,3.820442596894138,4.117499828338623,-2.010746733936299,4.1715002059936515,-0.057949732643362784
5583,2021-09-23,4.072000026702882,4.0980000495910645,4.052999973297118,4.0945000648498535,10692443.0,-0.00012282434643162699,2.050851841075934,0.8333362767779549,44.33331178732616,39.77699123030944,0.054982433625797356,0.10299580229436334,-0.030007699553917355,-0.06465091459808203,8.897626741275529,0.0450000762939462,-0.05632109892469295,-0.08857500553131015,-0.20940466344014474,0.03225465237752445,-0.1489898344857279,-0.028160176576892404,0.09259059780136258,34.92060288322338,-7.328029533161171,0.06041482895441735,9,0.032500028610228604,0.08450007438659579,-0.015500009059906894,-0.11325001716613858,-0.3075001239776616,3,-0.06913067270223239,-1.3749664729547624,4.072500228881837,1.609187023507424,4.052000045776366,3.820442596894138,4.117499828338623,-0.06913067270223239
5584,2021-09-24,4.098499774932861,4.103499889373778,4.053999900817871,4.061999797821045,10993547.0,0.0065077966739202076,1.1290223343383192,-1.6222184546264362,44.27136595280626,39.96827801704263,0.027975696524261906,0.06589481886214088,-0.045325396172395394,-0.08909817177279411,8.736331522788552,0.049499988555907315,-0.06493493914192783,-0.05320024490356445,-0.1639908694305401,0.05759037962341118,-0.10859555716705227,0.002195067359923364,0.05023179131712574,75.51002137009922,29.02207883098074,0.055395312263487956,9,0.0020003318786621094,0.05800032615661621,-0.02024972438812256,-0.13974976539611816,-0.2819998264312744,4,-0.07978520977520298,2.050851841075934,4.072000026702882,-1.3749664729547624,4.072500228881837,1.609187023507424,4.052000045776366,-0.07978520977520298
5585,2021-09-27,4.175000190734863,4.177999973297118,4.084000110626222,4.118000030517578,9918517.0,0.018665467854821483,1.9841356342719019,1.5616492043999686,46.417140444177775,41.03813356434364,-0.05177455815016074,-0.017985945406985948,-0.10684851581245525,-0.1655633074368037,8.111301363960761,0.09399986267089666,-0.06474029484755928,0.027400159835815785,-0.07251853571985656,0.12731885539148813,-0.022559187942020387,0.07735950761365196,-0.16900014877319336,98.25593967453129,51.14262586253235,0.04995934777783622,9,-0.07450008392333984,-0.018500089645385742,-0.08512520790100098,-0.21625018119812012,-0.4090001583099361,0,-0.08443118183655962,1.1290223343383192,4.098499774932861,2.050851841075934,4.072000026702882,-1.3749664729547624,4.072500228881837,-0.08443118183655962
5586,2021-09-28,4.1550002098083505,4.258999824523927,4.144000053405762,4.182000160217285,13321242.0,-0.004790414374326701,-3.6938429949105567,-0.4736820090682305,42.56903006606887,41.386320112145135,-0.03454509229631331,-7.699919195491844e-05,-0.07210110195904296,-0.14375187627567154,8.626915711371437,0.11499977111816495,-0.05788758629270685,0.00872516632080167,-0.08999638567201362,0.10744671831361696,-0.04063560967560598,0.058085942317209316,-0.14556016921997195,49.514713677598095,5.650633403910696,0.0493607759964075,9,-0.022500276565552646,0.0014998912811270415,-0.05012524127960294,-0.19625020027160733,-0.4030001163482675,1,-0.08231052437509956,1.9841356342719019,4.175000190734863,1.1290223343383192,4.098499774932861,2.050851841075934,4.072000026702882,-0.08231052437509956
5587,2021-09-29,4.082499980926514,4.1525001525878915,4.0314998626708975,4.1525001525878915,17156738.0,-0.01744891100382906,2.457142662515886,2.5926037122725165,40.66937100056482,41.77126225058346,0.0332180400635842,0.06405083612266083,0.012561055322624526,-0.06963582294349191,9.217404710619984,0.12350034713745295,-0.05812021560419112,-0.056375050544739125,-0.15059920926461334,0.03784910817513509,-0.10348712990467579,-0.00926297118480246,-0.06307754898071316,22.41763815704001,-20.278659642644023,0.04711207935993694,9,0.04999995231628418,0.07400012016296387,0.02362501621246338,-0.12374997138977051,-0.4184999465942383,2,-0.06589101155236576,-3.6938429949105567,4.1550002098083505,1.9841356342719019,4.175000190734863,1.1290223343383192,4.098499774932861,-0.06589101155236576
5588,2021-09-30,4.046999931335448,4.114500045776366,4.038499832153319,4.102000236511231,20980735.0,-0.008695664361769051,-1.11110228085507,0.7857167185509789,42.254991714392126,41.78789772693453,0.0604134323782306,0.09276903760238486,0.059916196750672945,-0.03242256510263264,10.006055109023054,0.07600021362304688,-0.054815037597043315,-0.08455009460449325,-0.18355082883246077,0.01445063962347426,-0.134050461718477,-0.0350497274905095,-0.017994403686523164,6.813218137840492,-37.22166882304993,0.049500367113983826,9,0.08550000190734952,0.10950016975402921,0.06487506628036588,-0.08824992179870517,-0.28099989891052113,3,-0.0756115639905578,2.457142662515886,4.082499980926514,-3.6938429949105567,4.1550002098083505,1.9841356342719019,4.175000190734863,-0.0756115639905578
5589,2021-10-01,3.997499942779541,4.037499904632568,3.973000049591065,4.037499904632568,20015268.0,-0.012231279811159568,2.2249958276708646,0.7272679983353906,33.09207139433549,40.59300171450006,0.09234713697738872,0.13953902611978286,0.11931249695413193,0.01703523691037212,10.252644573887066,0.07399988174438343,-0.05439419622948449,-0.12777507305145264,-0.24354639923249355,-0.012003746870411725,-0.18566073614197265,-0.06988940996093262,0.26149988174438565,8.566402961060879,-33.51563374578752,0.05788566309052044,10,0.11849999427795499,0.1277501583099374,0.13325011730194092,-0.03874993324279785,-0.2379999160766597,4,-0.05828643987229465,-1.11110228085507,4.046999931335448,2.457142662515886,4.082499980926514,-3.6938429949105567,4.1550002098083505,-0.05828643987229465
5590,2021-10-04,4.060999870300293,4.081999778747559,3.984999895095825,4.0,18576735.0,0.015884910176283684,-1.1318636980523054,-1.5249982118589513,41.736700664098514,41.52326264974754,0.022339046295791753,0.07275999533086264,0.06489382627444318,-0.04835748915651017,10.300397658360664,0.0969998836517334,-0.051991925731637245,-0.05982513427734393,-0.17840281266757696,0.058752544112889105,-0.11911397347246044,-0.0005362950822274115,0.19227995872497683,30.769192293905114,-10.910764366338434,0.059288839195116565,10,0.05500006675720304,0.06275010108947843,0.06975018978118896,-0.1022498607635498,-0.243499755859375,0,-0.060206828270749635,2.2249958276708646,3.997499942779541,-1.11110228085507,4.046999931335448,2.457142662515886,4.082499980926514,-0.060206828270749635
5591,2021-10-05,4.066999912261963,4.083000183105469,4.0335001945495605,4.041999816894531,11007567.0,0.0014774789838214453,-1.3571793503559304,0.40983850038303393,43.548368124893024,42.09915012762922,0.020886984199457892,0.05862112685762266,0.06810304798506284,-0.05617877100080193,11.168100708420017,0.0494999885559082,-0.05536523705394103,-0.04675009250640905,-0.16007059927440004,0.06657041426158194,-0.10341034589040454,0.00991016087758645,0.18067432117462268,52.36758146738212,9.36650705562787,0.056660253383995385,10,0.049000024795533115,0.05350017547607422,0.06887513399124146,-0.10824990272521973,-0.1369998455047612,1,-0.07401029907316303,-1.1318636980523054,4.060999870300293,2.2249958276708646,3.997499942779541,-1.11110228085507,4.046999931335448,-0.07401029907316303
5592,2021-10-06,3.994499921798706,4.066500186920166,3.983000040054321,4.066500186920166,12824537.0,-0.01782640571116567,1.3194399833107733,-2.8799996185317287,37.710447170510236,41.363276281316345,0.09069680601173413,0.11907211723420374,0.149304788780789,0.013812414183569821,12.266403870340426,0.08399987220764205,-0.05842502781258041,-0.10772508382797241,-0.22028835905941335,0.004838191403468528,-0.16400672144369288,-0.05144344621225194,0.24768082796096902,15.19425638675353,-26.636220262888564,0.056281637615720415,10,0.12150001525878995,0.12600016593933105,0.13062506914138794,-0.03574991226196289,-0.04949998855590776,2,-0.06070843236602852,-1.3571793503559304,4.066999912261963,-1.1318636980523054,4.060999870300293,2.2249958276708646,3.997499942779541,-0.06070843236602852
5593,2021-10-07,4.0254998207092285,4.081500053405762,4.0,4.0,11499388.0,0.007760645767283858,-5.3922059951006975,-0.3541628724034822,37.7104221688837,40.634282527547164,0.05856603402727778,0.08046250659857712,0.12856177075155895,-0.019174248734738164,13.24469177525209,0.08700013160705566,-0.048809542576541354,-0.06927517652511561,-0.18141968880491177,0.04286933575468055,-0.1253474326650137,-0.013202920385217531,0.21129731504707472,47.72700672339556,8.74857628958398,0.05607225613989809,10,0.09050011634826749,0.09075021743774503,0.09962517023086548,-0.06674981117248535,-0.06549978256225586,3,-0.08980245993732594,1.3194399833107733,3.994499921798706,-1.3571793503559304,4.066999912261963,-1.1318636980523054,4.060999870300293,-0.08980245993732594
5594,2021-10-08,4.0254998207092285,4.038499832153319,3.994499921798706,4.014999866485597,10446538.0,0.0,1.4109555038800885,0.41176580586042855,41.481487695403764,40.085876666572275,0.05265975557186042,0.07692435651682139,0.13635438062940786,-0.021843820896945587,13.606880974463708,0.04399991035461337,-0.044009461851599596,-0.06452516317367518,-0.18007772813475675,0.05102740178740639,-0.12230144565421597,-0.006748880693134396,0.2060213733237699,42.49971985857056,2.4953503705556983,0.05777628248054069,10,0.09050011634826749,0.09050011634826749,0.09962517023086548,-0.06674981117248535,-0.11699986457824751,4,-0.06446399201145203,-5.3922059951006975,4.0254998207092285,1.3194399833107733,3.994499921798706,-1.3571793503559304,4.066999912261963,-0.06446399201145203
5595,2021-10-11,3.990000009536743,4.0285000801086435,3.9814999103546143,4.01800012588501,8717378.0,-0.008818733760676434,-1.088881824684137,-2.666689373297228,43.92157064406159,40.23615895301592,0.06610970810308459,0.10430416972880785,0.17728337299874752,0.011000378320916937,14.1114383416589,0.04700016975402921,-0.04439668405147312,-0.09147498607635463,-0.2101779821528309,0.027228010000122094,-0.1508264841145932,-0.032123488038116044,0.23635076160741697,8.374459448984434,-32.223065942935996,0.059351498038238304,10,0.07275009155273526,0.12599992752075284,0.14075005054473877,-0.03125,-0.08999991416931108,0,-0.05776941911852873,1.4109555038800885,4.0254998207092285,-5.3922059951006975,4.0254998207092285,1.3194399833107733,3.994499921798706,-0.05776941911852873
5596,2021-10-12,4.0275001525878915,4.0275001525878915,3.9370000362396236,3.982500076293945,11113313.0,0.009398532070555632,3.0222205738989385,-1.6071389037900357,45.730546507419476,40.798511787110876,0.009634925670025218,0.06028639499331323,0.14214945724411,-0.028349542933707728,14.80682456859801,0.09050011634826793,-0.04610980875392201,-0.04787485599517716,-0.16437749316652717,0.06862778117617285,-0.1061261745808526,0.010376462590498292,0.19378360412520657,62.62983086307589,20.465839225707228,0.05825131858567507,10,-0.0017501115798967959,0.07049977779388339,0.1281249523162833,-0.06875014305114835,-0.11150026321411222,1,-0.05214153449802772,-1.088881824684137,3.990000009536743,1.4109555038800885,4.0254998207092285,-5.3922059951006975,4.0254998207092285,-0.05214153449802772
5597,2021-10-13,3.9670000076293945,4.012499809265137,3.9609999656677246,4.009500026702882,21103501.0,-0.015021761059306749,1.1237230977967374,-0.9444432670707331,41.056222071129056,40.66531516008165,0.058142771639414725,0.11336746203395887,0.20391027008208162,0.029762584785494983,15.337474173417915,0.0665001869201669,-0.05703726522152408,-0.09997498989105225,-0.22244937083528793,0.022499391053182993,-0.16121218036316964,-0.03873779941893485,0.2429124002647649,20.761223408907032,-21.397032985331673,0.0612371904721177,10,0.043000102043151855,0.13099992275238037,0.20587509870529175,-0.008249998092651367,-0.021500110626220703,2,-0.0093269323924966,3.0222205738989385,4.0275001525878915,-1.088881824684137,3.990000009536743,1.4109555038800885,4.0254998207092285,-0.0093269323924966
5598,2021-10-14,3.941499948501587,4.004000186920166,3.935499906539917,3.98550009727478,27777034.0,-0.006428046150432465,-1.446428419376538,1.0352971535639033,36.60412593856867,41.05554344277422,0.07498985528784718,0.12985210638726485,0.23054574423156105,0.0541790660583783,16.227063451744094,0.06850028038024902,-0.06625676075011722,-0.11552504301071131,-0.2449837345648227,0.013933648543400068,-0.180254388787767,-0.05079569723365562,0.2574959645263908,5.825287664954577,-30.78759050458623,0.06472934577705569,10,0.06775009632110596,0.15574991703033447,0.23575013875961304,0.01725006103515625,0.026000022888183594,3,0.0008879829473400491,1.1237230977967374,3.9670000076293945,3.0222205738989385,4.0275001525878915,-1.088881824684137,3.990000009536743,0.0008879829473400491
5599,2021-10-15,3.7969999313354488,3.938499927520752,3.7685000896453857,3.935499906539917,39540310.0,-0.036661174439713395,1.352938653009436,3.147716066106788,21.100910073217136,38.762677821565184,0.2101584048049152,0.25808932571717813,0.3734132711799787,0.196935851247368,17.86142510809856,0.17299985885620117,-0.07349270970734523,-0.24130004644393965,-0.40488090383214237,-0.07771918905573694,-0.323090475138041,-0.1595096177498383,0.386186221303245,10.961477975165746,-17.11643850805216,0.08179042869410143,10,0.12875020503997847,0.216750025749207,0.37950009107589766,0.1617500782012944,0.42400026321411177,4,0.04292865677092461,-1.446428419376538,3.941499948501587,1.1237230977967374,3.9670000076293945,3.0222205738989385,4.0275001525878915,0.04292865677092461
5600,2021-10-18,3.7655000686645512,3.821500062942505,3.736000061035156,3.8010001182556152,16068437.0,-0.0082959871584245,1.235295950932494,0.25631809347731005,20.736285113441426,36.228001931403895,0.2182889407338391,0.2760176999513333,0.4007532517643049,0.22669120045458646,19.055703292935767,0.08550000190734908,-0.08118792050593138,-0.25519992113113377,-0.45470235105293133,-0.0556974912093362,-0.354951136092033,-0.15544870617023498,0.3845111989346779,10.120068049466987,-14.616431404666024,0.09975121496089889,10,0.14324998855590776,0.2319998741149898,0.4018749594688411,0.19324994087219194,0.2709999084472652,0,0.037976333782711924,1.352938653009436,3.7969999313354488,-1.446428419376538,3.941499948501587,1.1237230977967374,3.9670000076293945,0.037976333782711924
5601,2021-10-19,3.7385001182556152,3.783999919891357,3.713500022888184,3.75,16115137.0,-0.0071703492010588565,-1.2926768753634468,0.32393987830595844,22.25807047039234,34.511071186946346,0.21656494414866145,0.29336791494492864,0.4219848915799913,0.2542388479595781,19.47501815408924,0.07049989700317294,-0.08117750443819194,-0.26652487516403234,-0.5017397854515622,-0.03130996487650295,-0.38413233030779725,-0.14891742002026742,0.37011002868720677,8.361241882598963,-15.980016170039038,0.11760745514376478,10,0.15899991989135742,0.24774980545044034,0.450624942779541,0.22024989128112793,0.3055000305175781,1,0.043199136552969364,1.235295950932494,3.7655000686645512,1.352938653009436,3.7969999313354488,-1.446428419376538,3.941499948501587,0.043199136552969364
5602,2021-10-20,3.8364999294281006,3.8529999256134033,3.740000009536743,3.75,33869826.0,0.0262136707429641,-1.1220659379036608,-7.521810341253058,34.578746466075984,34.16310721996771,0.10481868687196716,0.1863344820701851,0.3173829293396677,0.15781722335106885,19.529980802462322,0.11449980735778809,-0.08916840724086228,-0.15672504901885986,-0.4011843834168971,0.08773428537917738,-0.2789547162178785,-0.03449538181984124,0.22469700262816517,42.340735658371315,15.130347970830982,0.12222966719901852,10,0.03949999809265137,0.149749994277955,0.3553750514984131,0.12225008010864258,0.18850016593933105,2,0.02072200219159903,-1.2926768753634468,3.7385001182556152,1.235295950932494,3.7655000686645512,1.352938653009436,3.7969999313354488,0.02072200219159903
5603,2021-10-21,3.7904999256134033,3.8684999942779537,3.7904999256134033,3.8334999084472656,19193893.0,-0.011990096353671653,-2.6279116187518854,-0.49711003370938267,34.75698673879393,33.41594044701107,0.12737299512075584,0.22152140892844407,0.3550623949260707,0.2045371946564032,19.405220020993124,0.07800006866455034,-0.10146108767645368,-0.18865004777908334,-0.44608335556602885,0.06878326000786217,-0.3173667016725563,-0.05993339388561081,0.22897337734269296,34.22219349424285,4.461237200190567,0.1287166538934727,10,0.08050012588501065,0.19574999809265226,0.39512503147125244,0.16825008392333984,0.11849999427795366,3,0.040891696196165395,-1.1220659379036608,3.8364999294281006,-1.2926768753634468,3.7385001182556152,1.235295950932494,3.7655000686645512,0.040891696196165395
5604,2021-10-22,3.7715001106262207,3.8199999332427983,3.76449990272522,3.7804999351501465,11041238.0,-0.005012482617080649,-3.8260391831659373,0.20929832829696987,27.18676398309995,31.556517484681994,0.11907605021162038,0.22637342376979497,0.36525263394752017,0.22503199763477877,19.45101315122492,0.055500030517578125,-0.10528510590521689,-0.19129987955093375,-0.45818018552603057,0.07558042642416307,-0.3247400325384824,-0.05785972656338556,0.21125639872172597,37.41941835085062,7.464365619972249,0.13344015298754838,10,0.0989999771118173,0.21474981307983487,0.41412484645843506,0.18724989891052246,0.18999981880187988,4,0.051968674271364756,-2.6279116187518854,3.7904999256134033,-1.1220659379036608,3.8364999294281006,-1.2926768753634468,3.7385001182556152,0.051968674271364756
5605,2021-10-25,3.822499990463257,3.8410000801086426,3.743000030517578,3.7799999713897705,13712957.0,0.013522438907888068,1.465403901058036,-4.722316414114655,32.00881956556907,30.03188115780973,0.04673199322681887,0.15558815608712884,0.30674071458112007,0.17463332510428886,20.861187684667332,0.09800004959106445,-0.11131602291141407,-0.1226749897003172,-0.37680365972106866,0.13145368032043425,-0.24973932471069293,0.004389345310058523,0.12794574050951812,70.32257270614379,41.41790118057655,0.12706433501037576,10,0.04049992561340332,0.16374993324279874,0.3631249666213989,0.13625001907348633,0.17400002479553178,0,0.10425119818980266,-3.8260391831659373,3.7715001106262207,-2.6279116187518854,3.7904999256134033,-1.1220659379036608,3.8364999294281006,0.10425119818980266
5606,2021-10-26,3.8129999637603764,3.826499938964844,3.7465000152587886,3.7934999465942383,11915672.0,-0.002485291491584607,2.440859332940214,0.4588237274063541,35.27979500237072,29.39005592794769,0.02526194230780554,0.14561861458871705,0.3086084964488047,0.18392697880104913,22.5483911858106,0.07999992370605558,-0.12232131899438459,-0.1150750041007993,-0.35540677432551027,0.12525676612391168,-0.23524088921315434,0.005090881011556192,0.10901228224224768,56.80930964361575,25.08929211858176,0.1201658851123554,10,0.045750141143798384,0.17324995994567916,0.3617501258850093,0.14575004577636674,0.026999950408935547,1,0.05861526763064129,1.465403901058036,3.822499990463257,-3.8260391831659373,3.7715001106262207,-2.6279116187518854,3.7904999256134033,0.05861526763064129
5607,2021-10-27,3.813499927520752,3.813499927520752,3.7685000896453857,3.8010001182556152,16478669.0,0.00013112084057897988,6.200083924620432,0.6410152954553645,31.911256133384356,28.868625949593877,0.000780215323514799,0.13063001280299247,0.29879343156438054,0.18283824371740565,23.891921999087597,0.04499983787536621,-0.13401126159546983,-0.10112503767013559,-0.3350927649651627,0.1328426896248911,-0.21810890131764893,0.015858825977377755,0.08349085170813941,56.175232956866374,25.38613076081281,0.11698386364751344,10,0.01250004768371582,0.17274999618530362,0.32000017166137695,0.1452500820159912,-0.12349987030029297,2,0.06044322161618476,2.440859332940214,3.8129999637603764,1.465403901058036,3.822499990463257,-3.8260391831659373,3.7715001106262207,0.06044322161618476
5608,2021-10-28,3.740999937057495,3.7969999313354488,3.740999937057495,3.7969999313354488,14511504.0,-0.01901140470465168,1.0000000000000158,-4.480067902647405,28.397865708502025,29.679398797958864,0.04676631426991307,0.1887048219841878,0.36266854190977504,0.25222222528544513,25.388629303713543,0.07249999046325684,-0.15316880813430656,-0.1583250284194948,-0.39583845480200264,0.07918839796301302,-0.2770817416107487,-0.03956831522824089,0.13397195141051155,0.0,-28.097113337086483,0.11875671319125397,10,0.05000007152557373,0.24524998664856046,0.38950014114379883,0.21775007247924805,-0.07149982452392623,3,0.07591557420161799,6.200083924620432,3.813499927520752,2.440859332940214,3.8129999637603764,1.465403901058036,3.822499990463257,0.07591557420161799
5609,2021-10-29,3.76449990272522,3.7739999294281006,3.71399998664856,3.740000009536743,15505512.0,0.006281733777897092,1.7586214456404767,-0.43749813735467186,32.55991998867103,30.99313600631771,0.020306889399075878,0.1547902416725755,0.3302843192600231,0.2260146366034328,26.364470635360604,0.05999994277954057,-0.1654811412539816,-0.1231750607490536,-0.36325618829873507,0.11690606680062743,-0.24321562452389456,-0.0031344969742130857,0.09109536187320799,39.76368418384889,8.792910680661752,0.12004056377484058,10,0.026500105857848677,0.2217500209808354,0.3660001754760738,0.194250106811523,-0.0019998550415039062,4,0.03838491722672899,1.0000000000000158,3.740999937057495,6.200083924620432,3.813499927520752,2.440859332940214,3.8129999637603764,0.03838491722672899
5610,2021-11-01,3.816499948501587,3.8445000648498535,3.749000072479248,3.760999917984009,12354437.0,0.013813267929353001,-1.4025239469059458,2.265317244063797,34.0393077127562,32.30216236658036,-0.02648300813188431,0.08804795315730951,0.2699983908444539,0.17106292823513947,27.5725967089538,0.09549999237060547,-0.17286556374442474,-0.05895001888275164,-0.2864399149769161,0.16853987721141284,-0.17269496692983388,0.0547949291643306,-0.10299992561340288,78.54398500430241,49.447240758668364,0.11374494804708228,11,-0.025249958038330078,0.16974997520446866,0.3120001554489136,0.14225006103515625,-0.05349993705749512,0,0.03799292097028406,1.7586214456404767,3.76449990272522,1.0000000000000158,3.740999937057495,6.200083924620432,3.813499927520752,0.03799292097028406
5611,2021-11-02,3.766000032424927,3.815500020980835,3.753999948501587,3.813499927520752,17047412.0,-0.01323199705439182,1.3883485257422212,-0.8558534950855649,34.5621974671936,32.30032358892676,0.031657078481303724,0.12104767350898715,0.31135806714084824,0.21870270754211685,28.859492095935963,0.0625,-0.15734184882961566,-0.09439994096755955,-0.3079307652753349,0.11913088334021582,-0.20116535312144723,0.012365471186328136,-0.05200004577636719,39.84675449478142,9.295106741306533,0.10676541215388763,11,0.025249958038329634,0.22024989128112837,0.3625000715255733,0.19274997711181596,-0.0569999217987065,1,0.061205518016271165,-1.4025239469059458,3.816499948501587,1.7586214456404767,3.76449990272522,1.0000000000000158,3.740999937057495,0.061205518016271165
5612,2021-11-03,3.752000093460083,3.7699999809265137,3.711999893188477,3.766000032424927,13297861.0,-0.0037174558800600055,4.272774562715351,0.2947362080821688,35.183729803366845,32.34773948499041,0.03621901244459114,0.12221463829981527,0.3142386215574646,0.23015518952288572,29.828232491266316,0.058000087738036665,-0.13842129489257493,-0.0962748885154725,-0.3052350412946172,0.11268526426367176,-0.20075496490504463,0.008205187874099629,0.09249997138977051,30.188791282348177,-3.3463826862645263,0.10448007638957223,11,0.02624988555908203,0.18024992942810147,0.3924999237060547,0.20674991607666016,-0.05650019645690918,2,0.02345410941290127,1.3883485257422212,3.766000032424927,-1.4025239469059458,3.816499948501587,1.7586214456404767,3.76449990272522,0.02345410941290127
5613,2021-11-04,3.6640000343322754,3.7595000267028813,3.6135001182556152,3.7100000381469727,32537466.0,-0.023454172957297126,1.0137921055487347,3.2857288828336833,38.59347574670509,33.615151903168766,0.11665559200946873,0.1915650684772472,0.39160831468161916,0.31543746158729125,31.3399113197064,0.14599990844726607,-0.12163865268484875,-0.16619995832443246,-0.3731426907904325,0.04074277414156757,-0.26967132455743226,-0.06272859209143267,0.1778500270843506,21.861440585250662,-13.928969740271818,0.103471366233,11,0.06500005722045898,0.20000004768371538,0.4804999828338623,0.2947499752044678,0.06049990653991655,3,0.00709607604927931,4.272774562715351,3.752000093460083,1.3883485257422212,3.766000032424927,-1.4025239469059458,3.816499948501587,0.00709607604927931
5614,2021-11-05,3.766000032424927,3.8029999732971187,3.6480000019073486,3.670000076293945,21734532.0,0.027838427166183122,-1.21428364637101,-2.086955394997376,50.038252811499554,35.61842226382771,0.015414343782144346,0.07286291202599227,0.2791380732541273,0.21241089227347754,32.629247224566804,0.15499997138977006,-0.11776509270790836,-0.051224970817565385,-0.23818556560911075,0.13573562397397998,-0.1447052682133383,0.04225532657820752,0.06671603126525838,66.01729412396136,25.86525216511506,0.0934802973957728,11,-0.03699994087219283,0.08225011825561479,0.3784999847412105,0.20424997806549028,-0.07400012016296431,4,-0.025623982756373453,1.0137921055487347,3.6640000343322754,4.272774562715351,3.752000093460083,1.3883485257422212,3.766000032424927,-0.025623982756373453
5615,2021-11-08,3.7595000267028813,3.7929999828338623,3.746999979019165,3.776000022888184,12591868.0,-0.0017259707026238136,-1.216862763121563,-0.17187503880512342,51.65876206030003,37.43830749248652,0.013452703333242777,0.06451684024213167,0.2754889534933276,0.2175806327071026,33.84570135086191,0.046000003814697266,-0.11086828247200264,-0.04619997739791826,-0.21594108803104062,0.1235411332352041,-0.13107053271447944,0.03867057791864292,0.06444739916992148,72.27721720533182,26.942911671482797,0.08487055531656115,11,-0.03049993515014693,0.08875012397766069,0.3611249923706059,0.2560000419616695,0.09549999237060502,0,0.0007979840296652441,-1.21428364637101,3.766000032424927,1.0137921055487347,3.6640000343322754,4.272774562715351,3.752000093460083,0.0007979840296652441
5616,2021-11-09,3.817500114440918,3.8529999256134033,3.75600004196167,3.759000062942505,12621906.0,0.015427606683355632,-2.0077439720847363,-3.545458486258417,48.39799117167312,39.27016694118527,-0.04899416753243413,-0.01056422008212543,0.2102384167895801,0.15849420848137008,34.336970840849126,0.0969998836517334,-0.09559559242963767,0.022300112247466863,-0.11193938148565064,0.15653960598058436,-0.044819634619091886,0.08941985911402561,-0.20399999618530273,85.17751994704017,37.83430818932523,0.06711974686655883,11,-0.08425009250640869,0.030750036239624023,0.30237483978271573,0.1979999542236328,0.017999887466430664,1,-0.014276385425808336,-1.216862763121563,3.7595000267028813,-1.21428364637101,3.766000032424927,1.0137921055487347,3.6640000343322754,-0.014276385425808336
5617,2021-11-10,3.9300000667572017,3.940000057220459,3.805500030517578,3.8059999942779537,17304967.0,0.029469534759335447,-1.152000427246109,2.1196574926538614,60.57621047654096,42.84553858207849,-0.1600630315952829,-0.13278626202023913,0.09006611961195388,0.04704399950074922,34.455680894995226,0.13450002670288086,-0.08357159194505392,0.13665006160736048,0.01167973778137199,0.261620385433349,0.07416489969436624,0.19913522352035473,-0.3117099523544309,96.93721521205735,45.954167107241574,0.06248516191299431,11,-0.1532499790191646,-0.08249998092651323,0.1882499456405644,0.0879999399185194,-0.10700011253356845,2,-0.0562340845742878,-2.0077439720847363,3.817500114440918,-1.216862763121563,3.7595000267028813,-1.21428364637101,3.766000032424927,-0.0562340845742878
5618,2021-11-11,3.9449999332427983,3.953500032424927,3.901000022888184,3.9179999828338623,12478542.0,0.003816759855165497,1.386356001083669,0.21774140828389071,63.23416497991359,46.25378802554989,-0.15989724942379313,-0.155482123414457,0.06860282975406085,0.03260895648144002,34.25854017719788,0.052500009536743164,-0.07382042178353077,0.15147492885589653,0.02562439410816042,0.27732546360363264,0.0885496614820287,0.21440019622976436,-0.31384142112732016,97.2176437535119,42.67985837672113,0.06292526737386794,11,-0.1614998579025273,-0.09749984741210982,0.17325007915496782,0.07300007343292281,-0.08949995040893599,3,-0.06324462369116823,-1.152000427246109,3.9300000667572017,-2.0077439720847363,3.817500114440918,-1.216862763121563,3.7595000267028813,-0.06324462369116823
5619,2021-11-12,3.9600000381469727,3.96399998664856,3.923500061035156,3.934499979019165,9680994.0,0.0038023080248430485,1.4179091730778701,0.9444483690373014,61.09766465219941,49.26027212993246,-0.16120134665025088,-0.166163851480992,0.049453112335784866,0.018266634121189007,32.643693889324574,0.04049992561340421,-0.061215528387308815,0.1583250284194948,0.012069587700586748,0.30458046913840287,0.085197308060041,0.2314527487789486,-0.3095010348129277,98.15670582444463,43.73125692108316,0.07312772035945396,11,-0.17124998569488525,-0.13400006294250533,0.15612494945526212,0.05799996852874845,-0.1305000782012935,4,-0.05946972096115932,1.386356001083669,3.9449999332427983,-1.152000427246109,3.9300000667572017,-2.0077439720847363,3.817500114440918,-0.05946972096115932
5620,2021-11-15,3.908499956130981,3.972500085830689,3.890000104904175,3.9600000381469727,11298309.0,-0.013005071090880671,1.156857245258896,-2.0196063765135044,57.21844260581597,51.7776327008905,-0.10647572050592435,-0.10898921127669903,0.09524916809331119,0.07146496541822023,30.866217232523553,0.08249998092651412,-0.03880049772169114,0.09967495203018162,-0.05297607802260851,0.25232598208297174,0.023349437003786555,0.17600046705657668,-0.23292087413177498,70.43874515867186,15.64088945280497,0.07632551502639497,11,-0.11549985408782915,-0.08749985694885165,0.207499980926515,0.1095000505447401,-0.033499956130981,0,-0.05539210599949229,1.4179091730778701,3.9600000381469727,1.386356001083669,3.9449999332427983,-1.152000427246109,3.9300000667572017,-0.05539210599949229
5621,2021-11-16,3.900000095367432,3.983999967575073,3.8989999294281006,3.908499956130981,43630864.0,-0.0021747117459258725,-15.190186417202067,0.16504557722664528,56.460058559460116,54.14166922934531,-0.0860143429497855,-0.09251300480207503,0.09594271645033148,0.08060899056007509,28.800265894511835,0.08500003814697221,-0.020610250021918297,0.08310009241104188,-0.07096708104862737,0.23716726587071113,0.006066505681207257,0.1601336791408765,-0.19472891298507777,52.94123146912683,-1.6128972643982848,0.07703358672983451,11,-0.10125005245208785,-0.07949995994567871,0.18937492370605513,0.14649987220764116,-0.013000011444092241,1,-0.01153848081885911,1.156857245258896,3.908499956130981,1.4179091730778701,3.9600000381469727,1.386356001083669,3.9449999332427983,-0.01153848081885911
5622,2021-11-17,3.9159998893737793,3.92300009727478,3.875,3.900000095367432,9450597.0,0.004102511183359248,2.1999841055392846,-1.8823595411069858,64.27406560676008,56.995068102684755,-0.08527152415738337,-0.10777727883547339,0.07162965421530076,0.06486594163707338,27.827945638062896,0.04800009727477983,-0.005800645628630363,0.0951248884201048,-0.06505258840742068,0.2553023652476303,0.015036150006342286,0.17521362683386732,-0.17728125276829898,37.614588596589236,-22.85545353981629,0.08008873841376271,11,-0.09999990463256836,-0.10299992561340332,0.14587509632110596,0.1802501678466797,-0.014499902725219282,2,-0.020556662344365817,-15.190186417202067,3.900000095367432,1.156857245258896,3.908499956130981,1.4179091730778701,3.9600000381469727,-0.020556662344365817
5623,2021-11-18,3.945499897003174,3.9874999523162837,3.900000095367432,3.9054999351501465,30913830.0,0.00753319930101215,-2.431391065317825,2.500029802706155,64.62036157214591,58.61530240942324,-0.07894325144161662,-0.1318286042778638,0.03561578175116242,0.03543756526770059,26.768395116389886,0.08749985694885165,0.014031229936596112,0.1168748974800109,-0.05188365589404986,0.28563345085407166,0.03249562079298052,0.20125417416704128,-0.1773475006813423,62.666601675500765,-0.40519602132322774,0.08437927668703037,11,-0.07824993133544922,-0.1367497444152832,0.10850012302398682,0.1840001344680786,-0.043999910354613814,3,-0.031048015708373455,2.1999841055392846,3.9159998893737793,-15.190186417202067,3.900000095367432,1.156857245258896,3.908499956130981,-0.031048015708373455
5624,2021-11-19,3.9674999713897705,4.007999897003174,3.908499956130981,3.983999967575073,32014850.0,0.005575991626132648,2.085276418316516,-0.41250029802349697,62.81834358520171,59.855255912190096,-0.07750520053598153,-0.1458708498635124,0.008964028076143382,0.013797450050077043,25.532282374269172,0.09949994087219283,0.03636834778115405,0.12907497882843,-0.04826180570656824,0.3064117633634278,0.04040658656093088,0.21774337109592912,-0.1686389172287157,69.54890452852241,8.085824943606163,0.08866839226749895,11,-0.08550000190734863,-0.15674996376037598,0.08574998378753662,0.16124999523162842,-0.03600001335144043,4,-0.02822936089818695,-2.431391065317825,3.945499897003174,2.1999841055392846,3.9159998893737793,-15.190186417202067,3.900000095367432,-0.02822936089818695
5625,2021-11-22,4.2210001945495605,4.239999771118163,4.024000167846681,4.026500225067139,61007552.0,0.06389419659428297,-1.1654086456874355,-11.7878796636133,78.7247557037577,63.22489641575505,-0.28905439130682,-0.38787210124276994,-0.24764371290131182,-0.23720242999946173,24.79350928867769,0.27249979972839267,0.07062179551438996,0.3626501917839051,0.11660798282038165,0.6086924007474286,0.23962908730214316,0.4856712962656671,-0.38867692553376676,94.79463329239958,29.333293788746104,0.12302110448176178,11,-0.19825029373168945,-0.29425024986267134,-0.25125014781951904,-0.17575013637542725,-0.3060002326965332,0,-0.09275058435425154,2.085276418316516,3.9674999713897705,-2.431391065317825,3.945499897003174,2.1999841055392846,3.9159998893737793,-0.09275058435425154
5626,2021-11-23,4.036499977111816,4.130000114440918,3.995500087738037,4.082499980926514,68223881.0,-0.04371007082065126,-1.1015664872315458,-0.2365039127620766,64.77920960986313,63.691896319457506,-0.07847457031261884,-0.195808507144696,-0.06808825993283918,-0.04964464889288234,23.89322723664996,0.22550010681152344,0.0873101355607675,0.16697497367858904,-0.0904343155389995,0.4243842628961776,0.03827032906979477,0.2956796182873833,-0.13079493771759632,44.24659681759998,-24.615813794845252,0.12870464460879427,11,0.020999908447265625,-0.1097500324249272,-0.0833749771118164,-0.0074999332427978516,-0.18449997901916504,1,-0.04000990413169092,-1.1654086456874355,4.2210001945495605,2.085276418316516,3.9674999713897705,-2.431391065317825,3.945499897003174,-0.04000990413169092
5627,2021-11-24,4.044000148773193,4.065000057220459,4.010499954223634,4.036499977111816,13407113.0,0.0018580878741250029,1.2020248726025322,-0.163047196508723,71.54194570006095,64.61498306614055,-0.07610667323229325,-0.19516076444941888,-0.08008055471127884,-0.053381900418767,22.944292823847558,0.054500102996825284,0.10546034932939907,0.16295013427734384,-0.10434787601084938,0.4302481445655375,0.02930112913324745,0.29659913942144067,-0.07812205766866365,42.35299727501332,-31.114048942335003,0.1336490051440968,11,0.013499736785888672,-0.11725020408630416,-0.10212516784667924,-0.026250123977660245,-0.18850016593933105,2,-0.038822962184480114,-1.1015664872315458,4.036499977111816,-1.1654086456874355,4.2210001945495605,2.085276418316516,3.9674999713897705,-0.038822962184480114
5628,2021-11-25,4.025000095367432,4.0399999618530265,3.989000082015991,4.0310001373291025,15683593.0,-0.004698331529865429,3.250044704059369,-0.799987284633598,66.20775346281135,65.18277071176409,-0.04980246189930204,-0.16210439132901966,-0.06606332795166736,-0.02991680166515609,21.61752665595546,0.05500006675720215,0.12329406999318371,0.1297500729560852,-0.1363934862629801,0.3958936321751505,-0.0033217066534474426,0.26282185256561785,0.21499967575073153,35.143349700196744,-37.64400044351613,0.13307177960953273,11,0.03249979019165039,-0.09825015068054244,-0.09387516975402788,-0.007250070571898526,-0.17449998855590865,3,-0.030683256097562284,1.2020248726025322,4.044000148773193,-1.1015664872315458,4.036499977111816,-1.1654086456874355,4.2210001945495605,-0.030683256097562284
5629,2021-11-26,3.908999919891357,3.951499938964844,3.850500106811523,3.9175000190734863,40583950.0,-0.028819918690085267,1.6405205943951258,1.4166732893585228,58.22783614239282,65.29492554916153,0.0650424669921108,-0.03660008098016121,0.04250397363181824,0.08927254548407415,19.465201798040493,0.17449998855590865,0.12104017664728683,0.006524896621703746,-0.2524216840003102,0.2654714772437172,-0.12294839368930299,0.13599818693271049,0.325979857444763,15.0192204103619,-55.44365066792926,0.12947329031100682,11,0.13625001907348588,0.017750024795532227,0.019625067710877797,0.10875010490417614,-0.06349992752075151,4,-0.0019186322324113991,3.250044704059369,4.025000095367432,1.2020248726025322,4.044000148773193,-1.1015664872315458,4.036499977111816,-0.0019186322324113991
5630,2021-11-29,3.9614999294281006,3.990000009536743,3.9030001163482666,3.934999942779541,17879112.0,0.013430547611319232,1.083826111785281,-3.1176091102881798,57.973406444795835,65.46307531419883,0.023301531374575912,-0.0818780016628029,-0.015231244943707978,0.03980438591233515,18.544477683696435,0.08699989318847656,0.11684269543738957,0.051774907112121404,-0.2051478957591657,0.3086977099834085,-0.07668649432352215,0.18023630854776496,0.25810066108703555,39.713710048895095,-27.69452933891516,0.12846140143564344,11,0.08375000953674228,-0.03474998474121138,-0.0331249237060538,0.05625009536743253,-0.0559999942779541,0,-0.0075728819700121575,1.6405205943951258,3.908999919891357,3.250044704059369,4.025000095367432,1.2020248726025322,4.044000148773193,-0.0075728819700121575
5631,2021-11-30,3.9965000152587886,4.014999866485597,3.920000076293945,3.943000078201294,114089723.0,0.008835059056972128,1.0994512399132614,2.0188665665008063,54.02785523687175,64.32460749532234,0.0038325191403472125,-0.10405937637667106,-0.053056197605154676,0.008413749241878765,17.650702603907504,0.09499979019165172,0.11462272901797821,0.07524999380111641,-0.17512270358969007,0.3256226911919229,-0.049936354894286605,0.20043634249651987,0.20833655590820266,68.06524111960043,4.210780560535774,0.1251863486954033,11,0.04874992370605424,-0.06975007057189941,-0.07187509536743075,0.021250009536744496,-0.08750009536743164,1,-0.02039285702354332,1.083826111785281,3.9614999294281006,1.6405205943951258,3.908999919891357,3.250044704059369,4.025000095367432,-0.02039285702354332
5632,2021-12-01,3.839999914169312,3.878999948501587,3.7899999618530273,3.849999904632568,21800130.0,-0.039159289501301986,1.6176436557940908,-0.18691592949930536,44.57084205314928,62.09688310432272,0.1658602808018652,0.06257998874714144,0.09808136588552907,0.16778562142017117,16.193288182386855,0.20650005340576127,0.1152174675952451,-0.08565009832382176,-0.3264075257018342,0.15510732905419067,-0.20602881201282797,0.034728615365184456,0.3506631984234603,19.99998092651392,-37.997010886873376,0.12037871368900618,12,0.17499995231628374,0.08675003051757724,0.08250010013580322,0.1702501773834224,0.1840002536773686,2,0.003125021924885951,1.0994512399132614,3.9965000152587886,1.083826111785281,3.9614999294281006,1.6405205943951258,3.908999919891357,0.003125021924885951
5633,2021-12-02,3.690000057220459,3.797499895095825,3.690000057220459,3.786499977111816,77086793.0,-0.03906246362021126,-1.2279777640518839,9.650001192094845,37.74955507487246,59.311462158730585,0.3082185621721303,0.2262263157187907,0.2408812353622798,0.3210037163144168,14.135751792201665,0.14999985694885298,0.11338612671690607,-0.23694995641708383,-0.4719711423682078,-0.0019287704659598504,-0.3544605493926456,-0.11943936344152162,0.4766232663279286,0.0,-50.73110899687779,0.11751059297556206,12,0.2749998569488521,0.23674988746643022,0.2161248922348027,0.3202500343322754,0.29299998283386186,3,0.04485092765501708,1.6176436557940908,3.839999914169312,1.0994512399132614,3.9965000152587886,1.083826111785281,3.9614999294281006,0.04485092765501708
5634,2021-12-03,3.669500112533569,3.7060000896453857,3.652499914169312,3.702500104904175,55836355.0,-0.005555540479403653,1.6750113248932854,0.34196911673873376,38.8422168508195,54.88006895284856,0.31514243190227154,0.25204871654651084,0.25294023649160424,0.3442361847148576,12.761448949936128,0.053500175476073775,0.1039458869129315,-0.25262490510940605,-0.5048887574407837,-0.0003610527780284478,-0.37875683127509463,-0.12649297894371703,0.45899334970858474,4.689710510478658,-41.74957081802806,0.12613192616568883,12,0.22174990177154585,0.2572498321533203,0.21912485361099332,0.3407499790191655,0.3064999580383305,4,0.0493255181161405,-1.2279777640518839,3.690000057220459,1.6176436557940908,3.839999914169312,1.0994512399132614,3.9965000152587886,0.0493255181161405
5635,2021-12-06,3.7625000476837163,3.7804999351501465,3.689500093460083,3.7100000381469727,18024424.0,0.025344033873305083,1.056498605854066,-1.5909097477097283,44.05019600657874,52.57684521915029,0.1679235699803434,0.16789302181492127,0.14993977681619786,0.25586258075229873,11.06577925598209,0.11099982261657759,0.09345150448599782,-0.15977497100830051,-0.4116349097449352,0.09208496772833463,-0.28570494037661787,-0.03384500163998316,0.3183940597511534,30.344868409369653,-14.641091042195072,0.12592996936831755,12,0.09624993801116899,0.16424989700317294,0.12612491846084595,0.2477500438690181,0.2555000782012935,0,0.022059785683720134,1.6750113248932854,3.669500112533569,-1.2279777640518839,3.690000057220459,1.6176436557940908,3.839999914169312,0.022059785683720134
5636,2021-12-07,3.763000011444092,3.786999940872192,3.73550009727478,3.7799999713897705,16503532.0,0.0001328807319704861,2.3225813894465777,-0.3238087020494884,43.2894838659754,49.437682793140795,0.13918445521600198,0.1719148627255258,0.13988366680835762,0.25988713453310375,10.180977295680837,0.05149984359741211,0.08232706997935635,-0.15655000209808367,-0.41429366129975964,0.10119365710359185,-0.28542183169892166,-0.02767817249724569,0.27505467666422234,48.78590751676288,2.7490649660826065,0.12887182960083782,12,0.08324992656707764,0.1637499332427974,0.1257499456405644,0.24725008010864258,0.2690000534057617,1,0.0378687013746164,1.056498605854066,3.7625000476837163,1.6750113248932854,3.669500112533569,-1.2279777640518839,3.690000057220459,0.0378687013746164
5637,2021-12-08,3.7090001106262207,3.757999897003174,3.7079999446868896,3.740000009536743,12433783.0,-0.014350226057306847,-2.0302789477866963,1.8235277618052537,39.845442614761275,46.50853714335745,0.157198351063073,0.21977717428043375,0.18584016743726206,0.3171295671123531,10.467584167373442,0.05500006675720215,0.029290588374320414,-0.19949990510940552,-0.47377638099074026,0.07477657077192967,-0.3366381430500729,-0.062361667168738144,0.29049910008819335,38.9656578544954,-4.762424254617969,0.13713823794066754,12,0.1247497797012338,0.2177498340606685,0.1797498464584355,0.30124998092651367,0.29600000381469727,2,0.05392283723371705,2.3225813894465777,3.763000011444092,1.056498605854066,3.7625000476837163,1.6750113248932854,3.669500112533569,0.05392283723371705
5638,2021-12-09,3.695499897003174,3.723000049591065,3.6840000152587886,3.702500104904175,10909475.0,-0.0036398525803137405,-1.6000047683761118,0.22581389446482544,38.23529957705483,44.287144191653226,0.13303357057115361,0.225171750833554,0.19211871751955067,0.3337548736608298,10.997978599024398,0.03900003433227628,-0.0034175035594898873,-0.20052511692047137,-0.4900820645061277,0.08903183066518539,-0.34530359071329997,-0.05574664312764277,0.26929938405673015,31.97024111292695,-8.14089804861559,0.14477847379282838,12,0.13824999332428067,0.23125004768371538,0.15975010395050093,0.31400012969970703,0.36950016021728516,3,0.08889197131622173,-2.0302789477866963,3.7090001106262207,2.3225813894465777,3.763000011444092,1.056498605854066,3.7625000476837163,0.08889197131622173
5639,2021-12-10,3.724499940872192,3.724499940872192,3.658999919891357,3.686000108718872,10050851.0,0.007847394040664257,2.4026133267278467,-5.499812676679886,23.34944203949989,40.440037035509235,0.08393679176161672,0.18722303724411793,0.1576808748205729,0.3072739434477385,11.754113038744578,0.06550002098083496,-0.044912566408063626,-0.15975006818771398,-0.4573935692429516,0.13789343286752365,-0.308571818715333,-0.010928317660095388,0.20906940349865266,51.17188300355207,17.23519213458094,0.14882175052761873,12,0.10924994945526256,0.21949994564056396,0.07200014591217085,0.23575019836425826,0.3030002117156996,4,0.06940531703206143,-1.6000047683761118,3.695499897003174,-2.0302789477866963,3.7090001106262207,2.3225813894465777,3.763000011444092,0.06940531703206143
5640,2021-12-13,3.691999912261963,3.7300000190734863,3.6719999313354488,3.713000059127808,58573358.0,-0.0087260113105595,1.1090915396186336,-0.5454607381719276,27.902511177679997,37.53722102893237,0.08290650307010816,0.21362442961713946,0.1822062301435503,0.3412594629224506,12.152352815880674,0.05800008773803755,-0.08148300825327492,-0.1814250946044922,-0.49086900381758714,0.12801881460860276,-0.3361470492110392,-0.026703139997944714,0.21346248908872845,25.781239813661355,-6.5682964410372655,0.15472195460654742,12,0.07375001907348633,0.2542499303817749,0.09662520885467529,0.2682502269744873,0.3210000991821289,0,0.07692312163028725,2.4026133267278467,3.724499940872192,-1.6000047683761118,3.695499897003174,-2.0302789477866963,3.7090001106262207,0.07692312163028725
5641,2021-12-14,3.8550000190734863,3.870500087738037,3.695499897003174,3.7000000476837163,20356978.0,0.044149542439089196,-1.1341451181696462,-7.380899399416269,39.893045728407955,37.01746588173889,-0.11429559569989411,0.04962444431991031,0.012767676159866959,0.18064389786874369,12.330637917126369,0.17850017547607422,-0.10092533504541379,-0.016174983978271662,-0.32545965135774946,0.29310968340120613,-0.17081731766801056,0.13846734971146724,0.02516613355906694,92.67136814955768,59.04309863251224,0.1546423336897389,12,-0.09350001811981201,0.09124982357025146,-0.06637489795684814,0.09050011634826705,0.1484999656677255,1,0.04228277717381146,1.1090915396186336,3.691999912261963,2.4026133267278467,3.724499940872192,-1.6000047683761118,3.695499897003174,0.04228277717381146
5642,2021-12-15,3.8355000019073486,3.8684999942779537,3.816499948501587,3.849999904632568,42506177.0,-0.005058370186681427,1.0194160374432486,-0.09354777678479152,39.87172550501775,37.25326259619948,-0.10672420887769896,0.0661773378716135,0.0278071563896356,0.20251112425138018,12.242306422551769,0.05200004577636674,-0.12617174667200937,-0.031650006771087646,-0.340573502560118,0.27727348901794224,-0.18611175466560237,0.12281174112342752,-0.18300008773803667,83.45150919404443,47.94882373470768,0.15446174789451497,12,-0.07400000095367432,0.11074984073638916,-0.044749915599823,0.10850000381469771,0.18649983406066983,2,0.05123192878237193,-1.1341451181696462,3.8550000190734863,1.1090915396186336,3.691999912261963,2.4026133267278467,3.724499940872192,0.05123192878237193
5643,2021-12-16,3.8229999542236333,3.8545000553131104,3.751499891281128,3.8540000915527344,15701888.0,-0.003259039936774677,5.437497206037938,2.137954848151045,44.831734420124405,37.91876454834447,-0.08199696793161326,0.07275988067168138,0.03461007658672255,0.21783269315849063,13.030490563633244,0.10300016403198242,-0.15185165475192974,-0.03802505731582606,-0.345260749526489,0.2692106348948369,-0.19164290342115775,0.11559278878950519,-0.16618003845214835,77.54132585424827,37.818079341777306,0.1536178461053314,12,-0.05824995040893599,0.12324988842010454,-0.010874867439270464,0.11775016784667924,0.27150011062622026,3,0.04760663416074906,1.0194160374432486,3.8355000019073486,-1.1341451181696462,3.8550000190734863,1.1090915396186336,3.691999912261963,0.04760663416074906
5644,2021-12-17,3.8554999828338623,3.8554999828338623,3.7894999980926514,3.8190000057220463,68831144.0,0.008501184671562134,2.6164397878399916,-1.1774134006029682,43.47291190025414,37.85462186986396,-0.09536715201098822,0.03313786927148055,-0.0033268887654411827,0.18704654403250132,13.612740031376697,0.06599998474121094,-0.15594754496269658,7.497072219830869e-05,-0.3030445364359533,0.3031944778803499,-0.15148478285687794,0.15163472430127412,-0.19444646549224798,92.44327804268711,50.541064941985844,0.15155975357907586,12,-0.09074997901916504,0.09074985980987549,-0.03999990224838257,0.0852501392364502,0.2394998073577872,4,0.054337978295777356,5.437497206037938,3.8229999542236333,1.0194160374432486,3.8355000019073486,-1.1341451181696462,3.8550000190734863,0.054337978295777356
5645,2021-12-20,3.829499959945679,3.850500106811523,3.7720000743865967,3.7909998893737793,11592614.0,-0.0067436189868875784,-1.052296462976399,1.0547971154600098,39.60149369348882,37.44484518403211,-0.06578133612860881,0.029833398741630823,0.017966417097110554,0.21358080860692263,12.187544010071383,0.08349990844726562,-0.13886740328332436,-0.0063500404357905715,-0.255897037095822,0.24319695622424087,-0.1311235387658063,0.11842345789422515,-0.16429751306533813,76.57138108239218,36.409757656496346,0.12477349833001565,12,-0.06474995613098189,0.11674988269805864,-0.022124946117401567,0.10700011253356934,0.3174998760223393,0,0.051703928636422036,2.6164397878399916,3.8554999828338623,5.437497206037938,3.8229999542236333,1.0194160374432486,3.8355000019073486,0.051703928636422036
5646,2021-12-21,3.875,3.940000057220459,3.83899998664856,3.8550000190734863,40856876.0,0.011881457247741034,-2.8846146792356433,0.5194790718412633,52.52890738508276,38.85411904740116,-0.10473771705741575,-0.029920201156516946,-0.033017594504044734,0.1670966940050116,10.917860992234182,0.11050009727477983,-0.11959657155961612,0.047224998474121094,-0.18482231476069888,0.2792723117089406,-0.0687986581432889,0.16324865509153108,-0.20573160217170683,65.51724137931035,21.86324211505925,0.11602365661740982,12,-0.0755000114440918,0.07124984264373779,-0.06799989938735962,0.06124997138977095,0.28800010681152255,1,0.035612906179120385,-1.052296462976399,3.829499959945679,2.6164397878399916,3.8554999828338623,5.437497206037938,3.8229999542236333,0.035612906179120385
5647,2021-12-22,3.88700008392334,3.88700008392334,3.8424999713897705,3.861500024795532,7076025.0,0.0030967958511844973,2.4901968117432567,1.2750041723291354,67.77977368325473,42.136838392534486,-0.09927280028727514,-0.057219064392799,-0.04852487666447214,0.1539487858099573,9.579562726415352,0.044500112533569336,-0.11212328648159309,0.06707508563995379,-0.14383279351079636,0.27798296479070395,-0.03837885393542129,0.17252902521532887,-0.20690241971936008,71.88332804217413,21.76937254348512,0.10545393957537519,12,-0.08750009536743164,0.05924975872039795,-0.07737499475479126,0.04924988746643111,0.24149990081787198,2,0.029971674376781277,-2.8846146792356433,3.875,-1.052296462976399,3.829499959945679,2.6164397878399916,3.8554999828338623,0.029971674376781277
5648,2021-12-23,3.90149998664856,3.92300009727478,3.875999927520752,3.8815000057220463,12763647.0,0.0037303582228340737,-2.0322555835844534,0.7843111588985886,71.16785875883207,47.44999580579362,-0.09105389017700061,-0.0858471065226789,-0.06561372942619537,0.13844557286962056,8.560194213368364,0.047000169754027876,-0.10266272517373043,0.08774999380111748,-0.10426217878860244,0.27976216639083695,-0.008256092493742262,0.18375608009597721,-0.21100622672392122,77.08328898463503,20.346752255667383,0.0960060862948598,12,-0.09549999237060591,0.04474985599517778,-0.08700001239776656,0.03474998474121094,0.19650006294250444,3,0.030885518321626115,2.4901968117432567,3.88700008392334,-2.8846146792356433,3.875,-1.052296462976399,3.829499959945679,0.030885518321626115
5649,2021-12-27,3.90149998664856,3.928499937057495,3.8534998893737793,3.8550000190734863,9155871.0,0.0,-2.030291061993363,2.3250005960470386,65.27470512101706,51.602461799497746,-0.07074571808535124,-0.09110899753388635,-0.06359767785187431,0.1368812082710016,8.936366449216475,0.07500004768371582,-0.08277664864412992,0.08812499046325728,-0.10313174185320362,0.2793817227797182,-0.007503375694973169,0.18375335662148773,-0.2010259748320884,77.08328898463503,16.30578492130951,0.09562836615823053,12,-0.08375000953674361,0.04474985599517778,-0.0634999275207524,0.03474998474121094,0.23949980735778853,0,0.0494681734875726,-2.0322555835844534,3.90149998664856,2.4901968117432567,3.88700008392334,-2.8846146792356433,3.875,0.0494681734875726
5650,2021-12-28,3.93149995803833,3.9574999809265137,3.884999990463257,3.885999917984009,11021290.0,0.007689342943081767,-2.0526379191784327,0.978496167354568,67.38904072648475,54.6575723548396,-0.0706270774352249,-0.13014429469285993,-0.09017593867513574,0.10442160734230566,9.084095489177448,0.07249999046325684,-0.05707966658363084,0.11962496042251569,-0.06715857019272109,0.3064084910377525,0.02623319511489708,0.2130167257301343,-0.22144490440569875,78.05905135556553,15.11346785472432,0.09339176530761842,12,-0.07700002193450928,0.014749884605407715,-0.08512496948242188,0.004750013351440874,0.25799989700317383,1,0.04158713821655491,-2.030291061993363,3.90149998664856,-2.0322555835844534,3.90149998664856,2.4901968117432567,3.88700008392334,0.04158713821655491
5651,2021-12-29,3.9149999618530273,3.9300000667572017,3.900500059127808,3.911999940872192,13893950.0,-0.004196870497624405,-1.269250167352899,0.06593446900824175,73.04246299449144,58.34320985367002,-0.04997662072746634,-0.1265515017602774,-0.06950499279009481,0.11774229011658655,9.020031089723247,0.030999898910522017,-0.01774426685687569,0.10719996690750122,-0.06566119605722553,0.280061129872228,0.02076938542513762,0.19363054838986482,-0.19009821258276327,63.04346473996828,-2.814158987582381,0.08643058148236347,12,-0.06050002574920654,-0.023749947547912598,0.05974996089935303,0.021250009536743608,0.24900007247924716,2,0.0592592276821331,-2.0526379191784327,3.93149995803833,-2.030291061993363,3.90149998664856,-2.0322555835844534,3.90149998664856,0.0592592276821331
5652,2021-12-30,3.8519999980926514,3.890000104904175,3.8445000648498535,3.888999938964844,17050331.0,-0.016091944923176227,1.3333190690736585,-12.333227370259786,65.76032438355752,60.66860873849592,0.01744447806026006,-0.06598975552528952,-0.006139458646024387,0.17624621250814698,9.073228603566074,0.07049989700317383,0.01559375820046549,0.04359999895095834,-0.12981418020080948,0.21701417810272616,-0.04310709062492535,0.13030708852684203,-0.11314235492301217,6.637113993704056,-60.88362559132022,0.08670708957588387,12,0.012750029563903809,0.006749987602233887,0.14012491703033447,0.08424997329711958,0.3399999141693115,3,0.08073730759939401,-1.269250167352899,3.9149999618530273,-2.0526379191784327,3.93149995803833,-2.030291061993363,3.90149998664856,0.08073730759939401
5653,2022-01-03,3.8554999828338623,3.8715000152587886,3.8120000362396236,3.83899998664856,9397830.0,0.0009086149384589515,1.4536042944785725,-0.44594655549038464,63.906580451304535,62.939016355279286,0.02127693601184477,-0.0595060815096895,-0.007742721112135698,0.1677059573415054,8.46134324535173,0.05949997901916504,0.028694475228149052,0.0388249874114992,-0.12640188641871486,0.20405186124171326,-0.04378844950360783,0.12143842432660623,-0.10352379939881073,29.896881877067944,-38.05224757109009,0.08261343691510709,1,0.009250044822692871,-0.009250044822692871,0.13662493228912354,0.08074998855590865,0.44249987602233887,0,0.0708079375237578,1.3333190690736585,3.8519999980926514,-1.269250167352899,3.9149999618530273,-2.0526379191784327,3.93149995803833,0.0708079375237578
5654,2022-01-04,3.850500106811523,3.899499893188477,3.827500104904175,3.86299991607666,13579849.0,-0.001296816507483034,-1.4615390885452904,-0.7575643730312873,67.8692423396951,66.07987731596889,0.028488907339569103,-0.04242608022224337,-0.0002526009699583831,0.1675374211081082,7.444448892840376,0.0719997882843022,0.04384684706474795,0.024775111675261918,-0.12567702187753182,0.17522724522805566,-0.050450955101135175,0.10000117845165901,-0.08619249552698349,26.460539661887832,-44.88835322546062,0.07522606677639689,1,0.034249901771545854,-0.016750216484068492,0.14162480831146285,0.08574986457824796,0.5019998550415035,1,0.06427734993221135,1.4536042944785725,3.8554999828338623,1.3333190690736585,3.8519999980926514,-1.269250167352899,3.9149999618530273,0.06427734993221135
5655,2022-01-05,3.8454999923706055,3.865999937057495,3.8090000152587886,3.8429999351501465,17672955.0,-0.0012985623431284177,1.6206892771797718,-0.20000762951094125,48.336247801622406,65.61402625113995,0.04022767537485272,-0.03255827390600974,0.005586869161101404,0.16772667615598458,7.150688927741392,0.0569999217987065,0.05415234115532819,0.015625,-0.13203710954288717,0.16328710954288717,-0.05820605477144358,0.08945605477144358,-0.06960083890754731,30.165257501808206,-36.89664864377526,0.07383105477144367,1,0.0377500057220459,-0.011750102043150967,0.14049994945526034,0.09074997901916548,0.5524997711181641,2,0.07684301188974363,-1.4615390885452904,3.850500106811523,1.4536042944785725,3.8554999828338623,1.3333190690736585,3.8519999980926514,0.07684301188974363
5656,2022-01-06,3.9054999351501465,3.910500049591065,3.810499906539917,3.815000057220459,13530273.0,0.015602637602023073,-1.0100495047132603,36.19912263971009,60.73618689677724,64.8314054970869,-0.01675258456410189,-0.08573055143134933,-0.052552946543710455,0.10328778069721078,6.9247951264783,0.1000001430511479,0.06538187272710916,0.06849994659423819,-0.07932714002584351,0.2163270332143199,-0.005413596715802882,0.14241348990427927,-0.11870473203928089,95.07378054223139,28.842266616656275,0.07391354331004096,1,-0.022249937057495117,-0.07175004482269198,0.08050000667571933,0.030750036239624468,0.5135002136230469,3,0.07271794254438757,1.6206892771797718,3.8454999923706055,-1.4615390885452904,3.850500106811523,1.4536042944785725,3.8554999828338623,0.07271794254438757
5657,2022-01-07,3.908999919891357,3.9144999980926514,3.873500108718872,3.908999919891357,13768542.0,0.0008961681729169335,6.45441935064312,0.0,63.56466710890686,63.98660642487298,-0.01877846839254005,-0.07744968789408224,-0.05412990008322449,0.09456568869681403,6.485006992054074,0.0409998893737793,0.08332491129336628,0.06199994087219185,-0.07610836977771207,0.20010825152209577,-0.00705421445276011,0.1310540961971438,-0.11196243011155271,94.78665488509539,28.74707545171995,0.06905415532495206,1,-0.02574992179870561,-0.10399997234344438,0.07700002193450883,0.027250051498413974,0.47000026702880904,4,0.06523410582418343,-1.0100495047132603,3.9054999351501465,1.6206892771797718,3.8454999923706055,-1.4615390885452904,3.850500106811523,0.06523410582418343
5658,2022-01-10,4.024000167846681,4.073500156402588,3.901000022888184,3.913000106811523,21964788.0,0.02941935285547914,-1.5555532008081596,100.0,71.08887728459541,64.63262555415946,-0.1280393888609992,-0.1755797307631184,-0.16349390619832693,-0.024186716291818566,6.349053041298464,0.17250013351440385,0.08903456110828056,0.16057517528534015,0.020213070951357714,0.3009372796193226,0.09039412311834916,0.23075622745233115,-0.21733492859807368,81.28545854763989,17.818010450079008,0.07018105216699115,1,-0.0827500820159921,-0.16100013256073087,-0.0531252622604379,-0.08775019645690962,0.38899993896484286,0,0.04174943772559092,6.45441935064312,3.908999919891357,-1.0100495047132603,3.9054999351501465,1.6206892771797718,3.8454999923706055,0.04174943772559092
5659,2022-01-11,3.983000040054321,4.0229997634887695,3.9605000019073486,4.000999927520752,12014527.0,-0.010188898131756163,1.0161356688265493,-0.1621610591793271,68.51628377834255,64.75787478214367,-0.08298999244346028,-0.1203930750444493,-0.11797534457474335,0.012609106951748217,6.009714140765771,0.06350016593933194,0.08318402129885438,0.10665004253387389,-0.02730920383311597,0.2406092889008642,0.03967041935037896,0.17362966571736882,-0.15498800743339558,65.78447332507646,3.810398630085004,0.06697962318349507,1,-0.04174995422363237,-0.12000000476837114,-0.0371251106262207,-0.04675006866454989,0.4009997844696058,1,0.0790860697047806,-1.5555532008081596,4.024000167846681,6.45441935064312,3.908999919891357,-1.0100495047132603,3.9054999351501465,0.0790860697047806
5660,2022-01-12,3.9760000705718994,3.98799991607666,3.947499990463257,3.9800000190734863,36460355.0,-0.001757461564656615,3.0500447040591285,0.2222207504933916,63.43085452097854,63.689918285086684,-0.07712429922082098,-0.09594474645265194,-0.10812149457349829,0.015409201233926861,5.654134269990779,0.04049992561340332,0.07383803996500271,0.08545006513595599,-0.024239935504647647,0.19514006577655962,0.03060506481565417,0.1402950654562578,-0.1283489880484412,62.92775923916443,1.3439614431615325,0.05484500032030191,1,-0.03474998474121094,-0.10975003242492676,-0.06700009107589722,-0.03975009918212846,0.3854997158050537,2,0.09469312992918844,1.0161356688265493,3.983000040054321,-1.5555532008081596,4.024000167846681,6.45441935064312,3.908999919891357,0.09469312992918844
5661,2022-01-13,4.01800012588501,4.01800012588501,3.94350004196167,3.9800000190734863,9447824.0,0.010563394005943527,2.921046027204738,-9.500149013530429,66.13300463682866,63.7313272021168,-0.11507907938800654,-0.1318680619664665,-0.14509277191152758,-0.030637036943558904,6.492014487432324,0.07450008392333984,0.07125867109896955,0.11930011510848981,-0.0027894008633175815,0.24138963108029676,0.05825535712258656,0.18034487309439307,-0.15228111745122108,72.24999135732857,11.474587211061895,0.061044757985903475,1,-0.07675004005432129,-0.1517500877380371,-0.12525016069412231,-0.08175015449523881,0.3509998321533203,3,0.09457432197567694,3.0500447040591285,3.9760000705718994,1.0161356688265493,3.983000040054321,-1.5555532008081596,4.024000167846681,0.09457432197567694
5662,2022-01-14,4.0320000648498535,4.0320000648498535,3.9660000801086426,4.000999927520752,11763169.0,0.003484305257895004,3.258044668676552,0.8157907945590523,66.09124813101658,63.974068055418144,-0.11271394850111527,-0.1374384429470008,-0.15334624095146143,-0.04944916712872338,7.416772600337077,0.06599998474121094,0.06498917719561881,0.12347505092620858,-0.00843148427091478,0.25538158612333195,0.05752178332764668,0.1894283185247705,-0.14965856457856086,75.94199453227142,16.517698237028256,0.06595326759856178,1,-0.09074997901916504,-0.16575002670288086,-0.14550012350082397,-0.09575009346008256,0.27049970626830966,4,0.09598216212770594,2.921046027204738,4.01800012588501,3.0500447040591285,3.9760000705718994,1.0161356688265493,3.983000040054321,0.09598216212770594
5663,2022-01-17,4.005000114440918,4.040999889373778,3.9934999942779537,4.0295000076293945,12208153.0,-0.00669641616435368,1.0000100387496293,-0.7903156340367932,61.96532926285398,63.318077713546906,-0.06959601273633842,-0.10129798882491237,-0.11795814367601132,-0.026605041202922397,8.094497619580556,0.04749989509582475,0.056877236245479246,0.08737509250640851,-0.04479986562724392,0.2195500506400614,0.021287613439582298,0.15346257157323473,-0.10736592167912162,63.077096130522115,5.643376600747835,0.0660874790668264,1,-0.06375002861022949,-0.1387500762939453,-0.12475019693374634,-0.06875014305114702,0.2589998245239258,0,0.09338328634016957,3.258044668676552,4.0320000648498535,2.921046027204738,4.01800012588501,3.0500447040591285,3.9760000705718994,0.09338328634016957
5664,2022-01-18,4.065000057220459,4.086500167846681,3.98550009727478,3.9885001182556152,16998325.0,0.0149812586929019,-1.448487125393758,-3.1224601012066953,64.43244017885766,65.10654353323972,-0.10724758105200172,-0.15262303074112005,-0.1719880574850139,-0.09085328271714133,8.953095592552433,0.10100007057190075,0.058387547321463895,0.13690003156661978,-0.007211700950086275,0.28101176408332584,0.06484416530826653,0.2089558978249726,-0.15329658736739926,84.96497083959893,28.895155795207714,0.07205586625835302,1,-0.1165000200271602,-0.19225001335144043,-0.18475013971328735,-0.13825011253356978,0.1764998435974121,1,0.0856088670830224,1.0000100387496293,4.005000114440918,3.258044668676552,4.0320000648498535,2.921046027204738,4.01800012588501,0.0856088670830224
5665,2022-01-19,4.0275001525878915,4.079999923706056,4.017000198364259,4.0225000381469735,14726296.0,-0.009225068660444036,-6.875067056088693,0.06536102523187394,61.63393897076162,65.20629376368242,-0.04605964498551529,-0.10490754366974286,-0.12862124031378475,-0.05755948982464787,9.699917012333703,0.06299972534179688,0.061216640346693385,0.08950011730194163,-0.05328947235625048,0.2322897069601333,0.01810532247284602,0.16089491213103768,-0.0983170129354698,58.741284391433204,3.4067940314698006,0.0713947948290959,1,-0.04750001430511519,-0.14825010299682706,-0.13862526416778653,-0.10075020790100231,0.13899993896484197,2,0.08851636460074719,-1.448487125393758,4.065000057220459,1.0000100387496293,4.005000114440918,3.258044668676552,4.0320000648498535,0.08851636460074719
5666,2022-01-20,4.013000011444092,4.038499832153319,3.989000082015991,4.01800012588501,18851169.0,-0.003600283201598997,1.15218518057806,-1.0,68.5057409525667,65.75530196853352,-0.016435346754111624,-0.08383706466459673,-0.1101715187632859,-0.04618695940014472,10.66630922687638,0.04949975013732821,0.06330846784624278,0.0680999755859375,-0.0752075036803106,0.2114074548521856,-0.0035537640471865473,0.13975371521906155,-0.06808516897224415,39.00406399506119,-21.56126517127997,0.07165373963312414,1,-0.019249916076659268,-0.1219999790191646,-0.1570001244544983,-0.08625006675720259,0.2369999885559082,3,0.08684270469449928,-6.875067056088693,4.0275001525878915,-1.448487125393758,4.065000057220459,1.0000100387496293,4.005000114440918,0.08684270469449928
5667,2022-01-21,4.003499984741212,4.026500225067139,3.9500000476837163,3.9670000076293945,20573990.0,-0.002367312902015528,-1.1702209686910168,-7.299828342552152,66.78003707650319,65.27654194541216,0.008805168654411943,-0.06868306857920325,-0.10037763558829393,-0.04068393222031119,11.482244018233736,0.07650017738342241,0.0771848792933465,0.052774953842163796,-0.09009329455128601,0.19564320223561404,-0.018659170354561105,0.1242090780388887,0.08300018310546875,39.19405857930619,-24.207545725633878,0.07143412419672507,1,0.011500120162962979,-0.08449995517730757,-0.14962506294250577,-0.07675004005432262,0.27250003814697177,4,0.09129511045089811,1.15218518057806,4.013000011444092,-6.875067056088693,4.0275001525878915,-1.448487125393758,4.065000057220459,0.09129511045089811
5668,2022-01-24,4.0219998359680185,4.143499851226807,3.989000082015991,4.0,38960962.0,0.0046209195197493,-6.022769144070919,0.6027356099600337,68.86684865856179,65.31549359876985,-0.011184431939703643,-0.0818911022524027,-0.11884616628379296,-0.06252299820087925,12.366719827992794,0.15449976921081543,0.0833187935994637,0.06524981260299789,-0.0790341399402541,0.20953376514625033,-0.006892163668628548,0.1373917888746239,-0.0719997882843022,37.20923068961597,-29.59016152084495,0.07214197627162615,1,0.021500110626219815,-0.07449996471405118,-0.1681249141693124,-0.09524989128112926,0.22550010681152255,0,0.06974140889854952,-1.1702209686910168,4.003499984741212,1.15218518057806,4.013000011444092,-6.875067056088693,4.0275001525878915,0.06974140889854952
5669,2022-01-25,4.0945000648498535,4.098999977111816,3.9809999465942383,4.0304999351501465,18325471.0,0.018025915424828787,2.2328795756799833,2.909118494917194,73.85056736279978,66.47323947008331,-0.07398545034698767,-0.14671293561878107,-0.19095554207730192,-0.13684907456972306,13.496704094356355,0.11800003051757812,0.09100797253217507,0.12810003757476807,-0.026100710549377126,0.2823007856989137,0.05099966351269547,0.20520041163684066,-0.14450001716613725,74.67708727360987,3.1097285339604213,0.07710037406207276,1,-0.051000118255615234,-0.13675010204315186,-0.239000141620636,-0.1677501201629643,0.21899986267089844,1,0.041396964569643036,-6.022769144070919,4.0219998359680185,-1.1702209686910168,4.003499984741212,1.15218518057806,4.013000011444092,0.041396964569643036
5670,2022-01-26,4.0949997901916495,4.1459999084472665,4.0844998359680185,4.099999904632568,16991410.0,0.00012204795063652796,-3.7307706415291353,-0.07812662981121654,70.48646659099128,66.95695746499027,-0.06239097441130603,-0.14159528310616576,-0.1893902933540268,-0.13962139010802543,14.538725879975814,0.06150007247924805,0.08554904706378741,0.12042477130889795,-0.04304301747914163,0.283892560096938,0.03869087691487838,0.20215866570291796,-0.14112974643707155,73.97951301754118,5.163086677619262,0.08173389439402001,1,-0.04699981212615789,-0.1359997987747179,-0.23949986696243197,-0.1682498455047603,0.09300041198730558,2,0.03577536462324593,2.2328795756799833,4.0945000648498535,-6.022769144070919,4.0219998359680185,-1.1702209686910168,4.003499984741212,0.03577536462324593
5671,2022-01-27,4.1469998359680185,4.182499885559082,4.078000068664552,4.0844998359680185,20007345.0,0.012698424527620045,-1.7682241337930973,-12.49971390425107,73.28765589350958,67.7565583274895,-0.10523461247561983,-0.18479799939515562,-0.23840452685762514,-0.19454879535169312,15.730960271874995,0.10449981689453036,0.085595405862807,0.1608248233795173,-0.017127324777889363,0.338776971536924,0.07184874930081353,0.24980089745822065,-0.18544459762573284,84.7311508190841,18.40666046905467,0.08897607407870343,1,-0.08074986934661954,-0.15124988555908292,-0.29149991273880094,-0.22024989128112926,-0.18649983406066983,3,0.004702256174592634,-3.7307706415291353,4.0949997901916495,2.2328795756799833,4.0945000648498535,-6.022769144070919,4.0219998359680185,0.004702256174592634
5672,2022-01-28,4.1630001068115225,4.179999828338623,4.117000102996826,4.1550002098083505,17181478.0,0.0038582762180816577,2.0000340603322018,0.12799835205075283,66.86891729077897,68.30140144170339,-0.11253232072922081,-0.1858319948769802,-0.2516872999990154,-0.2136765618925942,17.610916294876933,0.06299972534179688,0.0905523704140867,0.16127508878707797,-0.02159456249579428,0.3441447400699502,0.0698402631456414,0.2527099144285141,-0.1881881896362292,90.32268751656463,24.821142607482017,0.09143482564143615,1,-0.09675014019012362,-0.167250156402587,-0.29012519121169955,-0.23625016212463334,-0.2760000228881827,4,0.02089836439017323,-1.7682241337930973,4.1469998359680185,-3.7307706415291353,4.0949997901916495,2.2328795756799833,4.0945000648498535,0.02089836439017323
5673,2022-01-31,4.128499984741212,4.23199987411499,4.119999885559082,4.199999809265137,21495761.0,-0.008287321927727409,-1.531072533109193,-8.93759313345839,67.94079931043888,68.69121912299019,-0.06556645621518964,-0.13684694942938247,-0.21576556466188856,-0.18172996333001779,19.425661915018893,0.1119999885559082,0.0903347689786318,0.11312496662139981,-0.06446705588728197,0.2907169891300816,0.024328955367058924,0.2019209778757407,-0.14122678946289113,58.76497240612895,-6.423981487704822,0.08879601125434089,1,-0.0375000238418588,-0.10800004005432218,-0.2556250691413888,-0.20175004005432262,-0.2730000019073495,0,0.03572727108928819,2.0000340603322018,4.1630001068115225,-1.7682241337930973,4.1469998359680185,-3.7307706415291353,4.0949997901916495,0.03572727108928819
5674,2022-02-01,4.0980000495910645,4.1574997901916495,4.072000026702882,4.1574997901916495,14823279.0,-0.0073876553864294925,1.87395415932043,0.8321662465154102,64.21910715883519,68.97846003277614,-0.03340621820018885,-0.0915479397862402,-0.18487835423240728,-0.15312460675022344,21.38310989579478,0.08549976348876775,0.08866154414080096,0.07025003433227539,-0.0928710050295587,0.23337107369410948,-0.011310485348641208,0.15181055401319243,-0.09114872000581009,16.250029802350344,-47.19151809962611,0.08156051968091704,2,-0.007000088691711426,-0.0775001049041748,-0.2218751311302185,-0.17125010490417525,-0.12849998474121094,1,0.03648118384073595,-1.531072533109193,4.128499984741212,2.0000340603322018,4.1630001068115225,-1.7682241337930973,4.1469998359680185,0.03648118384073595
5675,2022-02-02,4.1409997940063485,4.1574997901916495,4.0844998359680185,4.104499816894531,10912741.0,0.010492860882121091,1.1007190295845022,-0.6134476678955202,64.30229270050752,68.5114102269918,-0.06550105231250658,-0.11728790231068587,-0.2351554979969004,-0.19843478698427974,23.245466932920145,0.07299995422363104,0.09218428173980309,0.0984747886657722,-0.047801578419947255,0.24475115575149164,0.025336605122912026,0.17161297220863192,-0.11613658085871492,43.12489569177241,-18.40921022621025,0.07313818354285978,2,-0.04999983310699552,-0.1204998493194589,-0.25899988412857144,-0.21424984931945934,-0.13899993896484464,2,0.04165663899913219,1.87395415932043,4.0980000495910645,-1.531072533109193,4.128499984741212,2.0000340603322018,4.1630001068115225,0.04165663899913219
5676,2022-02-03,4.189499855041504,4.2210001945495605,4.131999969482422,4.1469998359680185,15163346.0,0.011712162146289895,-1.4551870194615997,1.16438481435994,66.95369289630625,68.53070531808102,-0.09647730826249834,-0.15117110724883265,-0.2845715241918807,-0.24880309402797707,25.31113876197109,0.08900022506713867,0.09103284036333026,0.13277485370636022,-0.012630295558846427,0.2781800029715673,0.060072279073756896,0.20547742833896354,-0.14806570901648186,73.43746274706135,13.158856811118824,0.07270257463260345,2,-0.08299994468688965,-0.16899991035461426,-0.2891249656677246,-0.2627499103546147,-0.20099973678588867,3,-0.0003579551054869734,1.1007190295845022,4.1409997940063485,1.87395415932043,4.0980000495910645,-1.531072533109193,4.128499984741212,-0.0003579551054869734
5677,2022-02-04,4.1640000343322745,4.2224998474121085,4.13700008392334,4.201000213623047,15666530.0,-0.006086602599721713,1.1375088662522381,-0.870592063189349,67.17062434795326,68.34223595023563,-0.05120059920380893,-0.11129389323762062,-0.2605446539466314,-0.22510724804678794,27.44868480519745,0.08549976348876864,0.09386243742234557,0.09452502727508438,-0.04070312527859876,0.22975317982876797,0.02691095099824281,0.16213910355192596,-0.10732063006005532,57.50005960470082,-2.324400229324482,0.0676140762768417,2,-0.057500123977660245,-0.14350008964538485,-0.29112505912780673,-0.2372500896453853,-0.15000009536743075,4,-0.04887128500169635,-1.4551870194615997,4.189499855041504,1.1007190295845022,4.1409997940063485,1.87395415932043,4.0980000495910645,-0.04887128500169635
5678,2022-02-07,4.191999912261963,4.21649980545044,4.122499942779541,4.183499813079834,22077867.0,0.0067242741831960995,2.269566948070187,-0.22973129711965426,64.73317018338886,67.32919181918997,-0.0587256316849043,-0.1328748866058973,-0.289109968137617,-0.2548544138478013,28.137480946608807,0.09399986267089933,0.09624525329207145,0.11412491798400914,-0.02980108536686643,0.25805092133488516,0.04216191630857136,0.18608791965944693,-0.12129487040232245,79.73423821608864,22.136064656246788,0.07196300167543797,2,-0.039999961853027344,-0.17149996757507324,-0.3302499055862427,-0.2652499675750737,-0.15100002288818448,0,-0.07275759416083771,1.1375088662522381,4.1640000343322745,-1.4551870194615997,4.189499855041504,1.1007190295845022,4.1409997940063485,-0.07275759416083771
5679,2022-02-08,4.297999858856201,4.3125,4.2129998207092285,4.2160000801086435,28284521.0,0.025286247331298695,-1.261360065023029,9.646920228879061,77.07705863428815,68.06147982400074,-0.14843272813492714,-0.22563422681868328,-0.3907156759189512,-0.3624979864097533,29.108122158296744,0.12050008773803711,0.10390325234706133,0.20437487363815343,0.037113808632782685,0.3716359386435242,0.1207443411354685,0.28800540614083836,-0.2143912304161324,93.64029354743583,34.691879916764556,0.08363053250268528,2,-0.10574984550476074,-0.23724985122680664,-0.44249987602233887,-0.37124991416931197,-0.1894998550415048,1,-0.10295483726239552,2.269566948070187,4.191999912261963,1.1375088662522381,4.1640000343322745,-1.4551870194615997,4.189499855041504,-0.10295483726239552
5680,2022-02-09,4.3524999618530265,4.372000217437743,4.247000217437743,4.302999973297118,17437474.0,0.01268034080655589,1.8248428062651199,0.6036600258190638,81.46432823381036,68.96999897292305,-0.18166970434412466,-0.26401801148500237,-0.44179013562435276,-0.417479254288474,30.42623570103695,0.125,0.1116054466063483,0.24004998207092232,0.04593646241247473,0.4341635017293699,0.14299322224169853,0.3371067419001461,-0.2460021962569643,92.18427490253036,29.4443113746889,0.09705675982922374,2,-0.13049983978271396,-0.26199984550476074,-0.4932500123977648,-0.42575001716613725,-0.16249990463256747,2,-0.08799538204708335,-1.261360065023029,4.297999858856201,2.269566948070187,4.191999912261963,1.1375088662522381,4.1640000343322745,-0.08799538204708335
5681,2022-02-10,4.3979997634887695,4.433000087738037,4.309999942779541,4.360499858856201,16675947.0,0.010453716722463202,1.2883630153696024,0.7575740061073702,84.27455236927358,70.90395842608912,-0.20989343218325107,-0.29469888341837436,-0.48439328296005524,-0.4621546817907274,31.676023807156877,0.1230001449584961,0.11150380609286259,0.2665498018264767,0.03972819523146942,0.49337140842148397,0.15313899852897261,0.3799606051239808,-0.259641703671706,88.72775912747286,22.0589025247437,0.11341080329750372,2,-0.14549970626831055,-0.2762497663497925,-0.5394998192787166,-0.4712498188018803,-0.22699975967407315,3,-0.09004091171963446,1.8248428062651199,4.3524999618530265,-1.261360065023029,4.297999858856201,2.269566948070187,4.191999912261963,-0.09004091171963446
5682,2022-02-11,4.419000148773193,4.446000099182129,4.366499900817871,4.372000217437743,20276526.0,0.004774985542010279,-1.7413594659475813,1.253334689673612,84.3425835331154,72.72637889527539,-0.21317944834574387,-0.30063325072915426,-0.49714802698500016,-0.4825275369891773,32.89808426445844,0.07950019836425781,0.11675690117328585,0.26820018291473424,0.012863636920727117,0.5235367289087414,0.14053190991773068,0.3958684559117378,-0.23939220504719394,91.65380607255881,20.380338009964788,0.12766827299700362,2,-0.16000008583068848,-0.25925004482269287,-0.5605002045631404,-0.49225020408630416,-0.2330002784729004,4,-0.09742023444762593,1.2883630153696024,4.3979997634887695,1.8248428062651199,4.3524999618530265,-1.261360065023029,4.297999858856201,-0.09742023444762593
5683,2022-02-14,4.379000186920166,4.406499862670898,4.320000171661377,4.360000133514403,20571937.0,-0.009051812741878273,1.337848287238704,0.40425704604022794,76.0770142552946,74.04392412821532,-0.14964610305649462,-0.2436706324338207,-0.4443615361103195,-0.4421182852650305,33.84066733630968,0.0989999771118164,0.11521678057337148,0.2095002174377445,-0.05547585384701126,0.47447628872250025,0.07701218179536706,0.34198825308012193,-0.1567694983211858,71.24470721619525,0.3851772197468506,0.13248803564237785,2,-0.11375021934509277,-0.20550012588500977,-0.534875214099884,-0.4522502422332768,-0.13400030136108398,0,-0.0833524166191082,-1.7413594659475813,4.419000148773193,1.2883630153696024,4.3979997634887695,1.8248428062651199,4.3524999618530265,-0.0833524166191082
5684,2022-02-15,4.413000106811523,4.413000106811523,4.339499950408936,4.3470001220703125,16477702.0,0.007764311130406654,1.2272779816778623,3.4736736435274187,77.46116741925684,75.50602131918748,-0.1500428901903188,-0.26378700178143344,-0.4642553388116415,-0.47593017763924284,34.463347474127055,0.073500156402587,0.12032444567869582,0.22610013484954816,-0.05518466020786583,0.5073849299069626,0.08545773732084072,0.3667425323782556,-0.15496631251923976,83.41707940661301,12.417163998283456,0.14064239752870722,2,-0.12875008583068848,-0.21825003623962402,-0.5108750462532043,-0.48625016212463423,-0.22149991989135742,1,-0.08429644424063298,1.337848287238704,4.379000186920166,-1.7413594659475813,4.419000148773193,1.2883630153696024,4.3979997634887695,-0.08429644424063298
5685,2022-02-16,4.383999824523927,4.426000118255615,4.362500190734863,4.392499923706056,10985380.0,-0.006571557123425942,-1.4660469250568584,-0.12878941132271768,71.31293969127387,75.99038207418388,-0.09269610646209703,-0.21788007747832605,-0.4241932121407075,-0.44813008768519413,35.149356501298726,0.06349992752075195,0.1281609777810253,0.17927486896515,-0.10464908094460235,0.46319881887490233,0.03731289401027382,0.32123684392002616,-0.09589142144926743,54.411615178831916,-14.237895643092465,0.14196197495487614,2,-0.09974980354309171,-0.18924975395202726,-0.4818747639656076,-0.45724987983703747,-0.180999755859375,2,-0.06284211490340275,1.2272779816778623,4.413000106811523,1.337848287238704,4.379000186920166,-1.7413594659475813,4.419000148773193,-0.06284211490340275
5686,2022-02-17,4.361499786376953,4.4099998474121085,4.327499866485597,4.357999801635741,12972001.0,-0.00513230817690935,-1.5581446926796245,-0.4117581061372076,67.64441596137158,76.04302558678592,-0.04831267736534883,-0.17700792252973407,-0.39068082854349173,-0.4266539204156654,36.10363302021107,0.0824999809265119,0.14085829498693503,0.13934984207153356,-0.13772439576849038,0.41642407991155705,0.0008127231515215882,0.27788696099154553,-0.0481287119250986,32.93622110119171,-31.60974846554921,0.1385371189200118,2,-0.07724976539611816,-0.1667497158050537,-0.45774972438812256,-0.4347498416900639,-0.12199974060058683,3,-0.039321274230522674,-1.4660469250568584,4.383999824523927,1.2272779816778623,4.413000106811523,1.337848287238704,4.379000186920166,-0.039321274230522674
5687,2022-02-18,4.36899995803833,4.4099998474121085,4.331999778747559,4.360499858856201,9833913.0,0.001719631326087212,-1.381672053813199,2.428610354222817,72.45564435342025,76.90107827234496,-0.026457867776236377,-0.16413717307856412,-0.38511360685524565,-0.4339871224245715,37.690201791029025,0.0780000686645499,0.15224171968232802,0.12857501506805402,-0.1356958759535134,0.39284590608962144,-0.0035604304427296896,0.26071046057883773,0.07700014114379883,46.22623685323305,-18.26401323045178,0.1321354455107837,2,-0.03949999809265137,-0.17099988460540771,-0.4652498960494995,-0.4422500133514409,-0.05499982833862305,4,-0.045319284990914754,-1.5581446926796245,4.361499786376953,-1.4660469250568584,4.383999824523927,1.2272779816778623,4.413000106811523,-0.045319284990914754
5688,2022-02-21,4.302499771118163,4.380000114440918,4.2835001945495605,4.3470001220703125,14958859.0,-0.015220917271426382,-1.3394060596252326,-5.235274318411414,67.89147976300814,75.88045839775829,0.06410658943244041,-0.07962771768400057,-0.30561412440256763,-0.3671381315143569,38.05162301361283,0.09649991989135742,0.15761669671657863,0.048049831390380326,-0.19644556281269399,0.29254522559345464,-0.07419786571115683,0.17029752849191748,0.14122032165527454,13.33304332695257,-54.89394880025842,0.12224769710153732,2,0.04400038719177335,-0.10449969768524081,-0.3987497091293326,-0.37574982643127397,0.05350017547607511,0,-0.027077259039015256,-1.381672053813199,4.36899995803833,-1.5581446926796245,4.361499786376953,-1.4660469250568584,4.383999824523927,-0.027077259039015256
5689,2022-02-22,4.263999938964844,4.2839999198913565,4.179999828338623,4.21649980545044,22144391.0,-0.008948247344894966,1.3771423588972547,-1.0674103124597762,60.84656618612942,73.58959594801595,0.10870816705188258,-0.02927946131359338,-0.25522925194227764,-0.32771945521075363,38.04318517851083,0.12249994277954013,0.1650510129531888,0.0010750055313106799,-0.23153771491175235,0.2336877259743737,-0.11523135469022083,0.11738136575284219,0.1733113578796388,34.14634619112231,-35.71688983231048,0.11630636022153168,2,0.04900002479553223,-0.06599986553192139,-0.3602498769760132,-0.33724999427795455,0.14800024032592862,1,-0.004455922532300538,-1.3394060596252326,4.302499771118163,-1.381672053813199,4.36899995803833,-1.5581446926796245,4.361499786376953,-0.004455922532300538
5690,2022-02-23,4.241499900817871,4.2915000915527335,4.2210001945495605,4.255000114440918,14089767.0,-0.005276744481482076,-1.5871699301800293,-0.2842142247653519,54.805915949795505,70.3153030125184,0.1271815063434074,0.0050159100578257565,-0.21981284875443574,-0.3054359940369702,37.692109809828786,0.07049989700317294,0.17304861462734777,-0.0287500381469723,-0.24793670855454675,0.19043663226060215,-0.13834337335075908,0.08084329705681448,0.18037270791626003,26.739159730068828,-40.90922597348102,0.10959333520378721,2,0.07150006294250488,-0.04349982738494873,-0.33087486028671265,-0.3147499561309819,0.14700031280517578,2,-0.011788215269806779,1.3771423588972547,4.263999938964844,-1.3394060596252326,4.302499771118163,-1.381672053813199,4.36899995803833,-0.011788215269806779
5691,2022-02-24,4.1665000915527335,4.292500019073486,4.100999832153319,4.125999927520752,34337162.0,-0.01768237911562265,-3.232031739842818,-2.9999646792878685,50.211689730605336,66.52298147890617,0.1853849140129542,0.08595868127292139,-0.13775665590047748,-0.23118688427164802,36.86048525552075,0.1915001869201669,0.16276862751611354,-0.10472486019134575,-0.3217660705647214,0.1123163501820299,-0.21324546537803357,0.0037957449953420763,0.24086015035766728,21.19749390450912,-45.762720257574856,0.10852060518668775,2,0.09699988365173429,0.031499981880188876,-0.23687499761581332,-0.22250020503997758,0.25049972534179776,3,0.00876034472813747,-1.5871699301800293,4.241499900817871,1.3771423588972547,4.263999938964844,-1.3394060596252326,4.302499771118163,0.00876034472813747
5692,2022-02-25,4.25,4.2890000343322745,4.111499786376953,4.142499923706056,28792075.0,0.020040779218163607,-1.0943938694903514,2.654312121033768,54.48916820014747,64.12433191722316,0.08425120265443109,0.00981394112388756,-0.2124557771690494,-0.31380194744407053,35.98391867692805,0.17750024795532138,0.14545381588802808,-0.025574946403503773,-0.23689518017043198,0.18574528736342444,-0.13123506328696788,0.08008517047996033,0.1328514091298345,53.40502404692498,-11.446159254949436,0.10566011688346412,2,0.013499975204467773,-0.05199992656707764,-0.3076249361038199,-0.3037501573562622,0.18599987030029297,4,-0.0024705774643843936,-3.232031739842818,4.1665000915527335,-1.5871699301800293,4.241499900817871,1.3771423588972547,4.263999938964844,-0.0024705774643843936
5693,2022-02-28,4.276000022888184,4.300000190734863,4.173500061035156,4.2100000381469735,26216179.0,0.006117652444278532,1.2192942829895097,0.6139529107006586,48.05655317783064,60.85715255706468,0.04705214581026418,-0.004816087110147471,-0.22876846162327524,-0.339251933064995,34.639632779578214,0.12650012969970703,0.12072691807249569,-0.006949925422668812,-0.20663307916804552,0.1927332283227079,-0.10679150229535672,0.0928916514500191,0.08430326008353006,87.93963587917597,25.625889314889733,0.09984157687268834,2,-0.01250004768371582,-0.0625,-0.3089999556541443,-0.3297501802444458,0.22100019454956055,0,0.008886835034639828,-1.0943938694903514,4.25,-3.232031739842818,4.1665000915527335,-1.5871699301800293,4.241499900817871,0.008886835034639828
5694,2022-03-01,4.247499942779541,4.361999988555908,4.230500221252441,4.269999980926514,22280528.0,-0.006665126275979927,-3.6549017622037674,-0.34090974770974075,40.27778390993802,57.40880191469403,0.055436983618848856,0.03737463393297169,-0.19176021792650033,-0.3103619581775998,34.02325380263493,0.1314997673034668,0.09184530000079771,-0.04292500019073486,-0.22376002004589957,0.13791001966442984,-0.13334251011831721,0.04749250973684749,-0.1465001106262216,56.13027694904803,-2.3056985919337265,0.09041750992758252,3,0.00799989700317294,-0.03399991989135742,-0.25200003385543823,-0.3012501001358032,0.29449987411499023,1,0.025544439146877318,1.2192942829895097,4.276000022888184,-1.0943938694903514,4.25,-3.232031739842818,4.1665000915527335,0.025544439146877318
5695,2022-03-02,4.313499927520752,4.3359999656677255,4.173999786376953,4.192999839782715,26487839.0,0.015538548706376387,-1.0441637911064827,-5.355550375111262,42.46211041681733,54.610767965299125,-0.024155272940056705,-0.015852207647705896,-0.24747150690187425,-0.3750174723951316,33.30387363342177,0.16200017929077237,0.07293840847587241,0.014449977874756215,-0.15228205478435708,0.1811820105338695,-0.06891603845479999,0.09781599420431242,-0.2072800922393805,81.41761227133303,25.705712062876337,0.08336601632955665,3,-0.058000087738038,-0.05449986457824707,-0.312874972820282,-0.36725008487701416,0.23650026321411133,2,0.022835343323312607,-3.6549017622037674,4.247499942779541,1.2192942829895097,4.276000022888184,-1.0943938694903514,4.25,0.022835343323312607
5696,2022-03-03,4.188000202178955,4.308000087738037,4.170000076293944,4.29449987411499,18206213.0,-0.029094639492420193,1.067414365824923,-0.8838140613437696,32.63158196651962,50.18587214453239,0.08285886548962118,0.11544851216625762,-0.11439609965019315,-0.24948817234103293,32.07086524236395,0.14349985122680753,0.04472012103938461,-0.11097476482391322,-0.2779154549735292,0.05596592532570277,-0.1944451098987212,-0.027504419749105224,-0.07666476383209275,30.539063496384227,-19.77437090698106,0.08347034507480817,3,0.05249977111816406,0.0709998607635498,-0.18450021743774325,-0.24175035953521729,0.43899965286254883,3,0.04787488103266435,-1.0441637911064827,4.313499927520752,-3.6549017622037674,4.247499942779541,1.2192942829895097,4.276000022888184,0.04787488103266435
5697,2022-03-04,3.9605000019073486,4.19350004196167,3.931999921798706,4.179500102996826,24984769.0,-0.05432191721319435,1.1174100597204808,2.0563453117584376,25.45454036963966,45.470656656380335,0.2752668303829058,0.34458853876691364,0.1178055467189516,-0.022314984862704,31.461603947556338,0.26150012016296387,0.01581835290173128,-0.32829996347427404,-0.5467418757908193,-0.10985805115772873,-0.43752091963254713,-0.21907900731600094,0.40149998664855957,6.627924577680365,-39.34261355761097,0.10922095615827275,3,0.1864999532699585,0.22850000858306885,0.0704999566078186,-0.01425015926361084,0.7174999713897705,4,0.11526317757034099,1.067414365824923,4.188000202178955,-1.0441637911064827,4.313499927520752,-3.6549017622037674,4.247499942779541,0.11526317757034099
5698,2022-03-07,3.88700008392334,3.9165000915527344,3.7279999256134033,3.859999895095825,22526710.0,-0.01855824212816859,3.3837143863092614,-0.12328847654952953,20.51570034105616,40.98944934026108,0.3169618611442946,0.4153629261420537,0.19478232224582825,0.05083436522863938,31.450973088199824,0.2325000762939453,-0.013494650694346078,-0.3865498900413513,-0.6671795496172761,-0.10592023046542653,-0.5268647198293142,-0.24623506025338848,0.4663999032974244,25.078886833542107,-15.487572771549743,0.1403148297879625,3,0.15799987316131592,0.19999992847442627,0.1439998745918274,0.05924975872039795,0.934999942779541,0,0.14123997286432277,1.1174100597204808,3.9605000019073486,1.067414365824923,4.188000202178955,-1.0441637911064827,4.313499927520752,0.14123997286432277
5699,2022-03-08,3.8554999828338623,4.037499904632568,3.8524999618530273,4.021500110626222,25890531.0,-0.00810396202968,-1.15116000227328,-6.148109883705562,20.458366039812887,37.17305490581857,0.31784754376527147,0.4342779484076136,0.22946493222209874,0.0841044211043167,30.319066398260418,0.18499994277954102,-0.049804073952962824,-0.3959249973297121,-0.7326130362617249,-0.05923695839769971,-0.5642690167957181,-0.22758097786370612,0.4728840019226075,20.97040276659643,-17.10759006246905,0.16834401946600627,3,0.18949997425079346,0.2315000295639038,0.20024996995925903,0.09074985980987549,1.0825002193450928,1,0.16638574438077613,3.3837143863092614,3.88700008392334,1.1174100597204808,3.9605000019073486,1.067414365824923,4.188000202178955,0.16638574438077613
5700,2022-03-09,3.9695000648498535,3.9895000457763667,3.9049999713897705,3.9179999828338623,19394951.0,0.02956817080107954,-1.180644129219607,-0.31024121909357755,30.121719205800233,34.940835958618,0.18015161691750325,0.30579135690686776,0.11907052973445076,-0.026941869287377962,28.758946221880176,0.13400006294250444,-0.07908594388240697,-0.26277492046356166,-0.6182984125603888,0.092748571633265,-0.4405366665119752,-0.08501317441514811,0.3348685575408936,41.63794340191154,2.7893604779673495,0.1777617460484134,3,0.07549989223480225,0.1174999475479126,0.08624988794326782,-0.023250222206115723,1.0264997482299805,2,0.1442246486186498,-1.15116000227328,3.8554999828338623,3.3837143863092614,3.88700008392334,1.1174100597204808,3.9605000019073486,0.1442246486186498
5701,2022-03-10,4.001999855041504,4.0275001525878915,3.92549991607666,3.986500024795532,20532832.0,0.00818737615838283,2.0676566651010657,0.30096709828849,31.849642961579477,32.42533315433267,0.136184840250424,0.2551866637054516,0.09116033634880338,-0.055837783460602974,26.65109274216698,0.10200023651123136,-0.10190954687625275,-0.21047513484954816,-0.5712073335062238,0.150257063807127,-0.39084123417788597,-0.03010903552121036,0.27931401947814916,58.86140944014415,20.080790396399202,0.18036609932833766,3,0.043000102043151855,0.08500015735626221,0.05375009775161743,-0.05575001239776611,0.9409999847412109,3,0.1369316230741533,-1.180644129219607,3.9695000648498535,-1.15116000227328,3.8554999828338623,3.3837143863092614,3.88700008392334,0.1369316230741533
5702,2022-03-11,3.9885001182556152,4.071000099182129,3.955499887466431,4.005499839782715,15201428.0,-0.0033732476948699075,-1.7831314918650802,-1.0967682392210234,33.61169595882677,30.82034901888779,0.12146305349070818,0.2474686021220034,0.11121841722456605,-0.0403408612657552,24.21953035321463,0.1155002117156978,-0.12089508090964252,-0.20244987010955828,-0.5626697602674859,0.15777002004836893,-0.38255981518852167,-0.022339925030594898,0.2706811983077877,75.94753959796948,32.5456176092752,0.18010994507896366,3,0.05649983882904053,0.09849989414215088,0.07499980926513672,-0.04225027561187744,0.8965001106262207,4,0.16008517433995695,2.0676566651010657,4.001999855041504,-1.180644129219607,3.9695000648498535,-1.15116000227328,3.8554999828338623,0.16008517433995695
5703,2022-03-14,4.013999938964844,4.067999839782715,3.9965000152587886,4.0300002098083505,20657344.0,0.006393335828803082,-1.8039081856855372,0.9412078202575486,36.77247582635445,30.43087034293406,0.06134079617822685,0.2036637670681989,0.09259563736580478,-0.06294045162971873,22.422576101534673,0.07949972152709961,-0.1319971087209284,-0.1587000370025633,-0.5157757145973711,0.19837564059224455,-0.33723787579996767,0.019837801794840626,0.22393412196055884,73.91298654818127,28.12827908657261,0.17853783879740392,3,0.018000006675720215,0.07300007343292236,0.0494999885559082,-0.07175004482269287,0.8250002861022949,0,0.16542103747602743,-1.7831314918650802,3.9885001182556152,2.0676566651010657,4.001999855041504,-1.180644129219607,3.9695000648498535,0.16542103747602743
5704,2022-03-15,4.040999889373778,4.050000190734863,3.970999956130981,3.990000009536743,13867758.0,0.006726445146857163,1.2898458582836185,-3.1874385337503264,39.44180120567842,30.095280430585294,0.0021996861015711744,0.15532936349649784,0.07308944488357305,-0.0865503517160513,20.547993620604057,0.07900023460388228,-0.15364990157248926,-0.11310007572174197,-0.4559429857680861,0.22974283432460219,-0.2845215307449145,0.05832137930143011,0.17653680613914435,81.92759836554082,32.34025049178171,0.1714214550231722,3,-0.022999882698058194,0.046000123023987705,0.04525005817413419,-0.09874999523162753,0.803999900817872,1,0.1932690320984225,-1.8039081856855372,4.013999938964844,-1.7831314918650802,3.9885001182556152,2.0676566651010657,4.001999855041504,0.1932690320984225
5705,2022-03-16,4.108500003814696,4.127999782562257,4.037499904632568,4.084000110626222,21987288.0,0.016703814968769493,1.850414513997305,0.4803911943863715,46.921437234626296,31.683042127041592,-0.10888852915817315,0.06970504261054788,0.014183143946365995,-0.1510478121675778,18.226889605466496,0.09049987792968839,-0.1727108769875123,-0.03182497024536257,-0.3574826507518445,0.29383271026111935,-0.19465381049860397,0.1310038700078784,0.08945522090224589,90.3704732817948,35.655636666076376,0.162828840253241,3,-0.14775002002715976,-0.021499991416930264,0.018000006675721103,-0.12600004673004062,0.6894998550415048,2,0.2018985511972926,1.2898458582836185,4.040999889373778,-1.8039081856855372,4.013999938964844,-1.7831314918650802,3.9885001182556152,0.2018985511972926
5706,2022-03-17,4.190000057220459,4.197000026702882,4.1024999618530265,4.138000011444092,18770973.0,0.019836936431809837,1.8636389908389213,2.122460101206849,46.80851225725681,34.055705670110164,-0.2124125157236585,-0.026669471989229976,-0.05953314581786984,-0.22888912087372937,16.16188176255741,0.09450006484985529,-0.1842963190995377,0.0582500696182251,-0.25153087219462567,0.36803101143107586,-0.09664040128820073,0.21314054052465048,-0.46200013160705566,97.10146358318694,40.47684082159971,0.15489047090642546,3,-0.22750008106231645,-0.10300004482269287,-0.033749938011169434,-0.17774999141693115,0.555999755859375,3,0.19236270760197915,1.850414513997305,4.108500003814696,1.2898458582836185,4.040999889373778,-1.8039081856855372,4.013999938964844,0.19236270760197915
5707,2022-03-18,4.171000003814696,4.197000026702882,4.107999801635741,4.189000129699707,62065212.0,-0.004534618889329267,4.2353196920183995,-0.346155962293235,44.3729869848444,36.706515297197754,-0.17926449759698926,-0.024520842926132325,-0.03292245893855483,-0.20631164584891026,13.985278329855705,0.08900022506714045,-0.20450331246362285,0.04915001392364449,-0.24072216036660077,0.3390221882138893,-0.09578607322147814,0.19408610106876711,-0.4336200761795035,88.49556868615508,34.35189802973108,0.1449360871451225,3,-0.14625000953674228,-0.08399999141693026,0.01612502336502164,-0.12825000286102206,0.5229997634887704,4,0.18508746949459742,1.8636389908389213,4.190000057220459,1.850414513997305,4.108500003814696,1.2898458582836185,4.040999889373778,0.18508746949459742
5708,2022-03-21,4.185999870300293,4.2189998626708975,4.133500099182129,4.150000095367432,14512128.0,0.0035962278762593503,-1.4782623718927477,-1.999973509231934,46.65578505753683,39.61733963250042,-0.16471218559712675,-0.05132769294100825,-0.04368784633592959,-0.21645293040265123,12.425596203211178,0.08549976348876864,-0.20757434534934305,0.06997487545013392,-0.20909318647494501,0.34904293737521286,-0.06955915551240555,0.2095089064126734,-0.43942754068374645,86.69354644886002,31.446185707481902,0.13953403096253952,3,-0.1239999532699585,-0.10899984836578369,0.023375213146209717,-0.13674986362457275,0.5170001983642578,0,0.1669852795603164,4.2353196920183995,4.171000003814696,1.8636389908389213,4.190000057220459,1.850414513997305,4.108500003814696,0.1669852795603164
5709,2022-03-22,4.244999885559082,4.258500099182129,4.184999942779541,4.2199997901916495,9128815.0,0.01409460513302796,1.826900681320092,0.6944514351563885,46.246570689520034,41.40898979735816,-0.18176593695827048,-0.11786724342729826,-0.09635873250381266,-0.2705771836825348,12.319343783614976,0.07350015640258789,-0.1800550058385051,0.12992489337921143,-0.14714437722315754,0.4069941639815804,-0.008609741921972613,0.2684595286803959,-0.47953045462036137,93.89131143048864,40.22122217085284,0.13853463530118437,3,-0.1529998779296875,-0.16799986362457275,-0.025624871253967285,-0.19574987888336182,0.3880000114440918,1,0.1399294123726047,-1.4782623718927477,4.185999870300293,4.2353196920183995,4.171000003814696,1.8636389908389213,4.190000057220459,0.1399294123726047
5710,2022-03-23,4.191500186920166,4.260000228881837,4.184999942779541,4.255000114440918,14436441.0,-0.012602991774137595,1.0408197689128533,-2.5399874115469543,50.208208639807566,43.448830428272394,-0.10444763731425155,-0.07199677143161409,-0.03679541855127688,-0.2132936139682391,12.13568265869181,0.07500028610229581,-0.1391587896056068,0.07892518043518049,-0.19421546684348634,0.3520658277138473,-0.05764514320415337,0.2154955040745139,-0.39644891588684095,56.50798360288456,-0.08438863463063484,0.13657032363933352,3,-0.08375012874603183,-0.11450016498565674,0.04799985885620117,-0.1422501802444458,0.4054999351501465,2,0.1559106701965014,1.826900681320092,4.244999885559082,-1.4782623718927477,4.185999870300293,4.2353196920183995,4.171000003814696,0.1559106701965014
5711,2022-03-24,4.203000068664552,4.229499816894531,4.1630001068115225,4.201499938964844,8926154.0,0.0027436195232131144,1.4403730729522435,-0.023624116723876147,69.41556629363362,47.427038243250934,-0.0943602197539466,-0.08497887171347784,-0.04332703120843906,-0.220097999108952,12.419529497318582,0.0664997100830087,-0.09213293624695407,0.08860006332397585,-0.18653809425249968,0.3637382209004514,-0.04896901546426147,0.22616914211221362,-0.3707528810033458,62.50000000000043,-0.3954972818306146,0.1375690787882377,3,-0.08749997615814298,-0.13400018215179532,0.03649997711181552,-0.15375006198883145,0.4850001335144034,3,0.14156549618632353,1.0408197689128533,4.191500186920166,1.826900681320092,4.244999885559082,-1.4782623718927477,4.185999870300293,0.14156549618632353
5712,2022-03-25,4.239500045776366,4.239500045776366,4.1649999618530265,4.1649999618530265,17181885.0,0.008684267550681302,1.0,49.66242848058089,80.00004058194497,52.2301009938721,-0.10226594275088363,-0.12891537010543086,-0.07478350029179381,-0.2514190253143411,12.752119360632964,0.07450008392333984,-0.0581063316298529,0.12562503814697212,-0.14846174275038493,0.3997118190443292,-0.011418352301706847,0.26266842859565065,-0.37303261481751004,83.79433827132443,15.449587923633757,0.1370433904486786,3,-0.12399995326995761,-0.17050015926360995,8.881784197001252e-16,-0.18700003623962314,0.45749998092651456,4,0.11947157962837429,1.4403730729522435,4.203000068664552,1.0408197689128533,4.191500186920166,1.826900681320092,4.244999885559082,0.11947157962837429
5713,2022-03-28,4.314000129699707,4.382999897003174,4.242499828338623,4.245999813079834,14229721.0,0.01757284659014502,-2.7466542053698015,0.9127548995762874,86.36009385499355,57.443244621573776,-0.14498219845348892,-0.2112537003587054,-0.14239997022156992,-0.31884925621351234,13.6552033138058,0.14349985122680753,-0.023666780038198887,0.19822511672973597,-0.08107109273549273,0.4775213261949647,0.058577011997121176,0.3378732214623503,-0.4160500749070124,68.6364394968931,-5.465351090735666,0.13964810473261438,3,-0.10375022888183594,-0.25850021839141846,-0.050250113010406494,-0.26150012016296387,0.45599985122680664,0,0.08808521700953476,1.0,4.239500045776366,1.4403730729522435,4.203000068664552,1.0408197689128533,4.191500186920166,0.08808521700953476
5714,2022-03-29,4.355999946594238,4.4105000495910645,4.315000057220459,4.327000141143799,15124860.0,0.009735701351834436,-2.603775112686574,0.42646574151338995,84.60167153750191,61.629937321893294,-0.1537709253106847,-0.25793252790807664,-0.17882047979322735,-0.35509186779254254,14.544102604045078,0.09649991989135742,0.012348244645311368,0.2347999334335329,-0.05910238439291415,0.5287022512599799,0.08784877452030937,0.3817510923467564,-0.40954490758049555,77.9797512739744,-0.21905864805552255,0.14695115891322344,3,-0.09949994087219238,-0.2867499589920044,-0.08374983072280884,-0.3034999370574951,0.36100006103515625,1,0.07966026775129231,-2.7466542053698015,4.314000129699707,1.0,4.239500045776366,1.4403730729522435,4.203000068664552,0.07966026775129231
5715,2022-03-30,4.412000179290772,4.412000179290772,4.3425002098083505,4.394000053405762,10565189.0,0.012855884615039503,6.722164825557531,0.6206981600539629,85.2234378034002,65.8982623825759,-0.18125289773176867,-0.32272108204389927,-0.22726672537278425,-0.4048470217088598,15.684643845203903,0.06949996948242188,0.04688647418938796,0.285875153541566,-0.024438298714047235,0.5961886057971792,0.13071842741375939,0.44103187966937263,-0.40985973900775097,100.0,18.555598143206055,0.1551567261278067,3,-0.15200018882751554,-0.34200012683868497,-0.1565001606941232,-0.3595001697540292,0.21899986267089755,2,0.05009059581405717,-2.603775112686574,4.355999946594238,-2.7466542053698015,4.314000129699707,1.0,4.239500045776366,0.05009059581405717
5716,2022-03-31,4.388500213623047,4.432499885559082,4.357999801635741,4.401000022888184,12829772.0,-0.005326374594912919,-1.0271957026637528,-0.6944289914964292,83.7838186148673,70.27724367480066,-0.1415165524356512,-0.29874689571768265,-0.19586264298581924,-0.3761013231684549,16.898873828634624,0.07450008392334073,0.07873810522988212,0.2523501873016354,-0.07864536764241237,0.5833457422456831,0.08685240982961151,0.41784796477365926,-0.32897940987894003,83.5515198186058,1.3534817763556788,0.16549777747202388,3,-0.1055002212524414,-0.3082503080368042,-0.1330001950263977,-0.3360002040863037,0.2304997444152832,3,0.04751051573383269,6.722164825557531,4.412000179290772,-2.603775112686574,4.355999946594238,-2.7466542053698015,4.314000129699707,0.04751051573383269
5717,2022-04-01,4.416999816894531,4.423999786376953,4.367000102996826,4.380000114440918,9798232.0,0.006494155607652541,1.2352974175813902,-2.9600213626306555,83.865575042234,74.41166478421145,-0.14689944635405716,-0.3070349898898517,-0.21565773478247685,-0.40093251751827097,16.168855286669345,0.05699968338012695,0.09991821159648229,0.2580247998237608,-0.08472102969501982,0.6007706293425419,0.08665188506437005,0.4293977145831511,-0.2978023600600288,91.8420715807649,8.24093710237726,0.17137291475939048,4,-0.11924982070922852,-0.3367499113082886,-0.18624979257583618,-0.3579998016357422,0.24000024795532227,4,0.06135394985706766,-1.0271957026637528,4.388500213623047,6.722164825557531,4.412000179290772,-2.603775112686574,4.355999946594238,0.06135394985706766
5718,2022-04-04,4.435999870300293,4.435999870300293,4.380000114440918,4.425000190734863,11324858.0,0.004301574415531695,9.182070400554881,0.29729102765677756,83.64568770628084,78.56712223051821,-0.14159820977154958,-0.2980791836618959,-0.22614942300672425,-0.41635594030579526,14.323527542086701,0.055999755859375,0.1174548485889968,0.2495748639106754,-0.08937310884699468,0.5885228366683455,0.08010087753183992,0.4190488502895109,-0.26667402486985736,100.0,15.518498979072092,0.16947398637883515,4,-0.13649988174438477,-0.3539999723434448,-0.2052498459815979,-0.3652498722076416,0.34400033950805664,0,0.058836826878653437,1.2352974175813902,4.416999816894531,-1.0271957026637528,4.388500213623047,6.722164825557531,4.412000179290772,0.058836826878653437
5719,2022-04-05,4.497000217437744,4.497000217437744,4.418000221252441,4.435999870300293,11005030.0,0.013751205798236743,1.590149069391137,5.545647650424831,83.46257093008337,82.2620513738822,-0.18225966664095683,-0.3252305147831436,-0.2800944081991057,-0.4736281410276675,13.748771321870237,0.07899999618530273,0.14260620661194778,0.27850019931793213,-0.049837454894690936,0.6068378535305552,0.1143313722116206,0.44266902642424366,-0.27967304753073385,100.0,15.591589493045362,0.1641688271063115,4,-0.16700005531311035,-0.3845001459121704,-0.25850021839141846,-0.3982502222061157,0.2799997329711923,1,0.060707082563655534,9.182070400554881,4.435999870300293,1.2352974175813902,4.416999816894531,-1.0271957026637528,4.388500213623047,0.060707082563655534
5720,2022-04-06,4.541999816894531,4.541999816894531,4.464000225067139,4.48799991607666,17158072.0,0.010006581561258221,1.8888790774067075,0.8852392380029236,82.35296695706421,83.6995403364856,-0.1925623303614099,-0.34271176230977396,-0.31738639026021076,-0.5137777652457896,13.256665463632187,0.07799959182739258,0.16735613820956807,0.2948748111724857,-0.04177744322285015,0.6315270655678216,0.12654868397481778,0.46320093837015364,-0.26873803748137437,100.0,16.486777767233633,0.1683261271976679,4,-0.18849992752075195,-0.40699994564056396,-0.30749988555908203,-0.44324982166290283,0.19500017166137695,2,0.0385293258013637,1.590149069391137,4.497000217437744,9.182070400554881,4.435999870300293,1.2352974175813902,4.416999816894531,0.0385293258013637
5721,2022-04-07,4.550000190734863,4.611999988555908,4.505000114440918,4.5219998359680185,12804902.0,0.0017614209957854676,-2.451620097982665,0.5185260406548411,85.55352077016866,84.31659369073267,-0.1633414941880753,-0.32417282664213776,-0.31910364066081875,-0.5166966856164121,13.261905278951394,0.10699987411499023,0.19052219966059614,0.27547516822814977,-0.06633790369527848,0.617288240151578,0.1045686322664352,0.44638170418986434,-0.22299080382543135,74.69394825243965,-7.850759839659517,0.1709065359617142,4,-0.12275028228759766,-0.3800002336502075,-0.2927502393722534,-0.4410001039505005,0.2279996871948251,3,0.017802164358530437,1.8888790774067075,4.541999816894531,1.590149069391137,4.497000217437744,9.182070400554881,4.435999870300293,0.017802164358530437
5722,2022-04-08,4.626999855041504,4.630000114440918,4.565999984741211,4.589000225067139,12517848.0,0.01692300243490852,1.9090869683012734,1.3571124469951554,87.05886501405658,84.39423493062856,-0.20069951174389278,-0.36984731702722407,-0.38931170977572904,-0.5883710303329437,13.7114246931544,0.07999992370605469,0.21755930872859164,0.3205498456954956,-0.02798573813426941,0.6690854295252611,0.1462820537806131,0.4948176376103781,-0.2429923478027769,98.79989624023438,16.08682429000855,0.17426779191488273,4,-0.15449976921081543,-0.44799983501434326,-0.3772498369216919,-0.5179997682571411,0.09800004959106445,4,-0.0017289598560192854,-2.451620097982665,4.550000190734863,1.8888790774067075,4.541999816894531,1.590149069391137,4.497000217437744,-0.0017289598560192854
5723,2022-04-11,4.677999973297119,4.692999839782715,4.598999977111816,4.611999988555908,13732620.0,0.01102228654709081,-1.0434751059925986,1.7368586164058677,86.88249729697226,84.64766001501415,-0.2175097928298202,-0.3884686134717823,-0.4316753668160125,-0.6341662331116575,14.3161029521805,0.09399986267089844,0.23293220320113228,0.3383499622344974,-0.019271870504534938,0.6959717949735293,0.1595390458649817,0.5171608786040132,-0.24479394461795412,94.5454955298622,12.699200753506616,0.17881091636951602,4,-0.16024994850158691,-0.46750009059906006,-0.5099999904632568,-0.5504999160766602,-0.037000179290771484,0,-0.004489078359798393,1.9090869683012734,4.626999855041504,-2.451620097982665,4.550000190734863,1.8888790774067075,4.541999816894531,-0.004489078359798393
5724,2022-04-12,4.822000026702881,4.827000141143799,4.638000011444092,4.656000137329102,21301436.0,0.03078239722696452,1.1477273035147753,2.515150420483773,96.5313692093297,85.9040968378952,-0.32235532294220803,-0.4964092355701428,-0.5642043461804569,-0.7724224548845893,15.011185652305736,0.18900012969970703,0.2449317710265051,0.4433000087738037,0.05384286590546594,0.832757151642141,0.24857143733963483,0.6380285802079726,-0.3368352358030062,98.62255768680068,13.010527288493009,0.19472857143416875,4,-0.22950005531311035,-0.4822499752044678,-0.7560000419616699,-0.7350000143051147,-0.13000011444091797,1,-0.008710040784311035,-1.0434751059925986,4.677999973297119,1.9090869683012734,4.626999855041504,-2.451620097982665,4.550000190734863,-0.008710040784311035
5725,2022-04-13,4.938000202178955,4.953000068664551,4.822000026702881,4.824999809265137,21461077.0,0.02405644438691379,-1.201682153862182,0.6807257121682604,96.99488955001077,87.3719936084667,-0.39772037990161735,-0.5766438459782481,-0.6685352291117992,-0.8859936266175819,16.662119678450104,0.13100004196166992,0.2501996166144371,0.5178251743316649,0.07632766676449698,0.9593226818988332,0.2970764205480805,0.7385739281152492,-0.3844683412302956,96.65181517449261,7.780993694253084,0.22074875378358408,4,-0.2780001163482666,-0.5090001821517944,-0.8720002174377441,-0.851000189781189,-0.1600003242492667,2,-0.03260434288742542,1.1477273035147753,4.822000026702881,-1.0434751059925986,4.677999973297119,1.9090869683012734,4.626999855041504,-0.03260434288742542
5726,2022-04-14,4.995999813079834,5.0,4.892000198364258,4.949999809265137,20339986.0,0.011745566732720203,2.9999646789760437,0.4070782643187793,97.07529875773034,88.83974068796628,-0.40284757326743303,-0.6020303357071359,-0.7155145325294185,-0.9382563667305632,19.058645746269377,0.10799980163574219,0.26076076518621694,0.5355247974395754,0.038802462738711796,1.032247132140439,0.28716363008914403,0.7838859647900067,-0.3625743105879966,99.07829797706786,9.170201369117038,0.24836116735043168,4,-0.305999755859375,-0.5332498550415039,-0.929999828338623,-0.9089998006820679,-0.11099958419799805,3,-0.05184143999482316,-1.201682153862182,4.938000202178955,1.1477273035147753,4.822000026702881,-1.0434751059925986,4.677999973297119,-0.05184143999482316
5727,2022-04-19,4.942999839782715,5.0,4.9079999923706055,4.989999771118164,18973193.0,-0.010608481841484885,1.7462529357341114,-1.0217375529962993,90.21739395550647,89.56993027121358,-0.2988111156517457,-0.514613105418487,-0.6510608399939075,-0.879889229415765,21.584683060697245,0.09200000762939453,0.2668668495890545,0.443924832344055,-0.07745337276259967,0.9653030374507097,0.1832357297907281,0.7046139348973819,-0.2362594377892453,85.78549701649784,-6.53186988674733,0.2606891025533273,4,-0.23399972915649414,-0.4652498960494995,-0.8769998550415039,-0.8559998273849487,-0.02299976348876953,1,-0.03338053149932518,2.9999646789760437,4.995999813079834,-1.201682153862182,4.938000202178955,1.1477273035147753,4.822000026702881,-0.03338053149932518
5728,2022-04-20,4.885000228881836,4.936999797821045,4.8530001640319815,4.9099998474121085,26371879.0,-0.011733686583212277,1.1265859458937657,0.5319075543290601,83.14540676392232,89.5346898083068,-0.1904508158216185,-0.4232619642689288,-0.5829479773773159,-0.8165018542175133,24.178184372170897,0.08999967575073331,0.2763552779412235,0.35097520351409894,-0.17572445435512218,0.8776748613833201,0.08762537457948838,0.6143250324487095,-0.11960790728705994,68.23210642162681,-24.829016727574768,0.2633498289346105,4,-0.1530001163482666,-0.3995002508163452,-0.819000244140625,-0.7980002164840698,0.06699991226196289,2,-0.03275339135160926,1.7462529357341114,4.942999839782715,2.9999646789760437,4.995999813079834,-1.201682153862182,4.938000202178955,-0.03275339135160926
5729,2022-04-21,4.839000225067139,4.932000160217285,4.834000110626222,4.894999980926514,20486149.0,-0.009416581711241045,-1.9696991590325068,2.2400244144351142,77.09394065186363,88.95035355217341,-0.10151135762024044,-0.3483387476978024,-0.5305779504826784,-0.763474684182639,26.564504896456942,0.09800004959106356,0.28491638213998716,0.2752751827239992,-0.24978963260760523,0.8003399980556036,0.012742775058196543,0.5378075903898019,-0.026686367791318055,9.55067467110286,-79.21925449903324,0.2625324076658022,4,-0.08650016784667969,-0.35350024700164795,-0.7795002460479736,-0.7520002126693726,0.10799980163574219,3,-0.04091763212473165,1.1265859458937657,4.885000228881836,1.7462529357341114,4.942999839782715,2.9999646789760437,4.995999813079834,-0.04091763212473165
5730,2022-04-22,4.84499979019165,4.900000095367432,4.776999950408936,4.807000160217285,11611595.0,0.0012398356779221853,-1.510205769726722,-0.6785677792915531,79.62364150699352,88.29147807848729,-0.0670627655611904,-0.31923694831541916,-0.5317634109999103,-0.7631791301892799,28.810067121317186,0.1230001449584952,0.29519252409605734,0.24859976768493652,-0.26001094905749067,0.7572104844273637,-0.005705590686276629,0.5029051260561497,0.1550002098083496,30.493194915163357,-56.502208374365225,0.25430535837121343,4,-0.06199979782104492,-0.3262498378753662,-0.7924997806549072,-0.7579997777938843,0.10800027847290039,4,-0.031578923540806825,-1.9696991590325068,4.839000225067139,1.1265859458937657,4.885000228881836,1.7462529357341114,4.942999839782715,-0.031578923540806825
5731,2022-04-25,4.797999858856201,4.866000175476074,4.767000198364258,4.798999786376953,21234440.0,-0.009700708642051414,-2.1428939062511825,-0.026314138359413233,74.1445174843517,86.85655057518673,0.021026605584856917,-0.23755515641071945,-0.48186308097244623,-0.7106523243269685,31.345562802924,0.0989999771118164,0.30250209063317435,0.17184984683990479,-0.3087048378070225,0.6524045314868321,-0.06842749548355886,0.41212718916336843,0.19754014015197718,13.304586645273783,-70.05897940754008,0.24027734232346382,4,0.0015001296997070312,-0.2467498779296875,-0.7741248607635498,-0.7109998464584351,0.26200008392333984,0,-0.004168399648782128,-1.510205769726722,4.84499979019165,-1.9696991590325068,4.839000225067139,1.1265859458937657,4.885000228881836,-0.004168399648782128
5732,2022-04-26,4.745999813079834,4.883999824523926,4.742000102996826,4.857999801635742,15995577.0,-0.010837858963331337,-1.366673686803864,112.00810681926562,68.85646547248409,84.8536581502436,0.10245634695071892,-0.1535356785111901,-0.42818409040505223,-0.650872811442194,33.810916357750976,0.1419997215270996,0.30939317846433223,0.09452481269836444,-0.3524461627290689,0.5414957881257978,-0.12896067501535224,0.3180103004120811,0.24039859390258744,2.051136585938417,-75.93603034312112,0.22348548771371674,4,0.07300019264221191,-0.1919999122619629,-0.7212498188018799,-0.6589998006820679,0.024000167846679688,1,0.029287910087758773,-2.1428939062511825,4.797999858856201,-1.510205769726722,4.84499979019165,-1.9696991590325068,4.839000225067139,0.029287910087758773
5733,2022-04-27,4.693999767303467,4.743000030517578,4.670000076293945,4.738999843597412,16137288.0,-0.010956605104167183,1.7546918578497526,0.401786436535948,62.11561177771965,81.02968510228693,0.17541097733455846,-0.0754770875674442,-0.37378521309405244,-0.5889216275760116,34.89215746191056,0.07599973678588867,0.31450443134835737,0.023524785041809437,-0.3944071112951768,0.4414566813787957,-0.18544116312668368,0.23249073321030256,0.2777347414398186,9.160184474041504,-63.314359271924104,0.2089659481684932,4,0.14100027084350586,-0.12724971771240234,-0.6381247639656067,-0.6069997549057007,0.017000198364257812,2,0.04814663830294719,-1.366673686803864,4.745999813079834,-2.1428939062511825,4.797999858856201,-1.510205769726722,4.84499979019165,0.04814663830294719
5734,2022-04-28,4.703000068664551,4.703000068664551,4.630000114440918,4.693999767303467,13419656.0,0.0019174055831396863,15.221668874172185,-0.20000635781799686,60.36038358108017,76.95918443907243,0.16511943211439561,-0.060236448723545166,-0.38132872665744344,-0.587490102949018,35.67362805050467,0.07299995422363281,0.31155322406692054,0.015175080299377086,-0.3757244117865097,0.4060745723852639,-0.18027466574356676,0.21062482634232094,0.24459568548278732,27.037021992790926,-40.222588453694655,0.19544974604294346,4,0.1119999885559082,-0.12150001525878906,-0.6335000991821289,-0.6160000562667847,-0.03900003433227539,3,0.05294494340714584,1.7546918578497526,4.693999767303467,-1.366673686803864,4.745999813079834,-2.1428939062511825,4.797999858856201,0.05294494340714584
5735,2022-04-29,4.632999897003174,4.705999851226807,4.614999771118164,4.699999809265137,16711915.0,-0.014884152804457429,1.3037996076656104,-7.444185430463576,54.94635151056345,72.27819030049832,0.20931746065070023,0.028637650670085613,-0.3097202306881037,-0.5088441907208079,36.42819128571346,0.09100008010864258,0.30424787245799134,-0.06587507724761998,-0.4358810182858974,0.30413086379065746,-0.2508780477667587,0.11912789327151874,0.28283629317352244,6.691495283035591,-57.16456176489553,0.18500297051913855,4,0.1744999885559082,-0.05149984359741211,-0.5484998822212219,-0.5459998846054077,0.04900026321411133,4,0.06777468954894994,15.221668874172185,4.703000068664551,1.7546918578497526,4.693999767303467,-1.366673686803864,4.745999813079834,0.06777468954894994
5736,2022-05-02,4.5970001220703125,4.690000057220459,4.559999942779541,4.599999904632568,10078596.0,-0.007770294783763676,-2.376620159647265,0.04477293269470283,48.12031602735781,67.6007371973707,0.2042457018390582,0.08543912517392194,-0.27177193735959726,-0.4643282218860225,36.85968041673513,0.13000011444091797,0.27238988874704084,-0.11229984760284406,-0.4563219600494577,0.23172226484376957,-0.2843109038261513,0.059711208620463196,0.28273569781936025,11.419812591154667,-46.032588917664924,0.17201105622330695,5,0.15149974822998047,-0.015500068664550781,-0.5046250820159912,-0.5100001096725464,0.039999961853027344,0,0.07744179620206526,1.3037996076656104,4.632999897003174,15.221668874172185,4.703000068664551,1.7546918578497526,4.693999767303467,0.07744179620206526
5737,2022-05-03,4.688000202178955,4.688000202178955,4.579999923706055,4.598999977111816,9057747.0,0.019795535717249457,1.426966412532749,-29.6688920680337,50.59667283482759,63.98421120524907,0.08188060762479665,0.016635611872506395,-0.35996768590507866,-0.545334264536419,37.31448775656207,0.10800027847290039,0.2252224945603727,-0.03484978675842321,-0.3505813536705462,0.2808817801536998,-0.19271557021448427,0.12301599669763785,0.14697259491529913,69.9454634047199,16.47519053114808,0.15786578345606134,5,0.05799984931945801,-0.1055002212524414,-0.5957502126693726,-0.601000189781189,-0.069000244140625,1,0.07935147708135393,-2.376620159647265,4.5970001220703125,1.3037996076656104,4.632999897003174,15.221668874172185,4.703000068664551,0.07935147708135393
5738,2022-05-04,4.697000026702881,4.75,4.639999866485597,4.684999942779541,8883200.0,0.0019197577081466743,-1.1568603618344364,0.13483206266374492,41.10951939094999,59.98594217625866,0.048509800622218435,0.02971535384813251,-0.36385695309767296,-0.5439706967006739,37.88475825237758,0.11000013351440341,0.1691835067361609,-0.03889997005462664,-0.32488476245154985,0.24708482234229656,-0.1818923662530887,0.1040924261438354,0.09947657078731353,72.1052856128234,23.34074541105572,0.14299239619846163,5,0.03299999237060547,-0.07575011253356934,-0.6047500371932983,-0.6100000143051147,-0.13899993896484375,2,0.015541825379736363,1.426966412532749,4.688000202178955,-2.376620159647265,4.5970001220703125,1.3037996076656104,4.632999897003174,0.015541825379736363
5739,2022-05-05,4.769999980926514,4.775000095367432,4.710999965667725,4.73799991607666,14364635.0,0.015541825379736363,2.047603910037352,2.666653421282683,37.2726891782348,55.28028080639658,-0.039456406355654394,-0.02296068792968864,-0.4295515609713423,-0.6065406041994059,38.07849043737727,0.07800006866455078,0.12332992357809314,0.02044999599456787,-0.2426701258065318,0.28357011779566754,-0.11111006490598196,0.1520100568951177,-0.21000003814697266,97.6743670268448,52.69660485500213,0.13156006090055006,5,-0.04800009727478027,-0.11249995231628418,-0.6371250748634338,-0.6829999685287476,-0.2870001792907715,3,-0.012368975994697773,-1.1568603618344364,4.697000026702881,1.426966412532749,4.688000202178955,-2.376620159647265,4.5970001220703125,-0.012368975994697773
5740,2022-05-06,4.7170000076293945,4.765999794006348,4.686999797821045,4.75,11357666.0,-0.011111105557452094,1.4307848056692636,-1.031247671698282,28.702280740197708,50.23114339037947,-0.007289161679935319,0.04619028052779939,-0.36898613077364395,-0.542793955751895,37.858631896199554,0.08300018310546875,0.08392915216884145,-0.041299986839294256,-0.2863796165586816,0.2037796428800931,-0.16383980169898837,0.08123982802039986,-0.1527000617980958,73.02323415127482,33.44760450123381,0.12253981485969385,5,0.004999876022338867,-0.04574990272521973,-0.5541250109672546,-0.6299999952316284,-0.2719998359680176,4,-0.011235949377018328,2.047603910037352,4.769999980926514,-1.1568603618344364,4.697000026702881,1.426966412532749,4.688000202178955,-0.011235949377018328
5741,2022-05-09,4.63100004196167,4.73199987411499,4.618000030517578,4.704999923706055,11580908.0,-0.018231919764389648,-1.2799990463247741,2.2424211773545646,27.32557132154038,45.616599595830166,0.05870402978791489,0.1460581712395559,-0.2738462140541422,-0.4490409451172628,36.89863685060119,0.11399984359741211,0.04974856256943827,-0.13134994506835973,-0.3643137051454186,0.10161381500869915,-0.24783182510688917,-0.01486806502983029,-0.0624860931396487,26.15388377410165,-7.263530685851244,0.11648188003852956,5,0.036499977111816406,0.04799985885620117,-0.4660000205039978,-0.5440000295639038,-0.2220001220703134,0,0.011012765664759394,1.4307848056692636,4.7170000076293945,2.047603910037352,4.769999980926514,-1.1568603618344364,4.697000026702881,0.011012765664759394
5742,2022-05-10,4.61899995803833,4.666999816894531,4.6030001640319815,4.656000137329102,16381597.0,-0.0025912510936313415,1.1694967308112254,0.5000032218778393,29.283459016868306,41.968582622402245,0.05676401719615409,0.16593580849750023,-0.2553490385718682,-0.4289675260116548,35.71947080992175,0.06399965286254972,0.010473109551674575,-0.14295003414154017,-0.3769176035693995,0.09101753528631917,-0.25993381885546984,-0.0259662494276105,-0.046356286285401005,9.30220953120282,-18.897123741001607,0.11698378471392964,5,0.04850006103515625,0.06450009346008301,-0.437375009059906,-0.531999945640564,-0.17100000381469727,1,0.003896974680349219,-1.2799990463247741,4.63100004196167,1.4307848056692636,4.7170000076293945,2.047603910037352,4.769999980926514,0.003896974680349219
5743,2022-05-11,4.6570000648498535,4.663000106811523,4.5900001525878915,4.609000205993652,9810353.0,0.008226912136120035,1.4333341280626586,-1.2972871963399704,35.6466710890693,39.22261456773437,0.014487028370005817,0.13310619929494472,-0.2871147199962216,-0.4583917766598926,34.05325621297686,0.07299995422363192,-0.022113933238455452,-0.10389993190765345,-0.33963561958051347,0.13183575576520656,-0.22176777574408302,0.013967911928776111,-0.08030926462463484,36.21617999190635,5.424194118517519,0.11786784383642997,5,0.010499954223632812,0.03299999237060547,-0.4680001139640808,-0.5700000524520874,-0.22700023651123047,2,-0.008159782323891474,1.1694967308112254,4.61899995803833,-1.2799990463247741,4.63100004196167,1.4307848056692636,4.7170000076293945,-0.008159782323891474
5744,2022-05-12,4.78000020980835,4.89300012588501,4.619999885559082,4.619999885559082,22328438.0,0.026411883883549425,-2.4124960884531137,3.33334989022779,45.67246701825187,38.19218295747753,-0.10777577770011249,0.007165584706497974,-0.401403843456821,-0.5725326946173706,32.293039088755535,0.27300024032592773,-0.04507824330714616,0.021200203895569203,-0.212986922745384,0.2553873305365224,-0.09589335942490784,0.13829376721604625,-0.19934322368028656,62.70629503790294,30.55972820088862,0.11709356332047677,5,-0.05350017547607422,-0.0710000991821289,-0.5892502665519714,-0.6930001974105835,-0.3820004463195801,3,-0.04644353814352942,1.4333341280626586,4.6570000648498535,1.1694967308112254,4.61899995803833,-1.2799990463247741,4.63100004196167,-0.04644353814352942
5745,2022-05-13,4.776999950408936,4.8420000076293945,4.732999801635742,4.7820000648498535,10862175.0,-0.0006276693028709479,-1.3440800672696323,-0.031250651924475514,48.51485949842455,38.23602112092938,-0.09186118693220102,-0.0026502114444904024,-0.39167552574362574,-0.5601855677244698,29.94254255679667,0.10900020599365234,-0.05798675820108379,0.026249957084656828,-0.19256485162954373,0.2450647657988574,-0.0831574472724439,0.13565736144175755,-0.18699979782104492,61.716110330371244,26.06312750407192,0.10940740435710038,5,-0.04049992561340421,-0.0449998378753671,-0.5557498335838327,-0.6644998788833627,-0.24499988555908292,4,-0.06154493444112896,-2.4124960884531137,4.78000020980835,1.4333341280626586,4.6570000648498535,1.1694967308112254,4.61899995803833,-0.06154493444112896
5746,2022-05-16,4.736999988555908,4.806000232696533,4.697999954223633,4.796000003814697,9846758.0,-0.008373448245400095,1.7341678939617085,11.799732977305167,49.35253121393708,38.09778316305266,-0.033429250310077485,0.017867315750578427,-0.34122774039715065,-0.5117029508663276,27.16719500027037,0.10800027847290039,-0.07076141937642166,-0.000800013542175293,-0.1866789585976134,0.18507893151326282,-0.0937394860698948,0.09213945898554421,-0.1348798370361317,48.51480162470851,8.255682719604309,0.09293947252771909,5,0.004500150680541992,0.015500068664550781,-0.4927501082420349,-0.6020001173019409,-0.19700002670288086,0,-0.06164235119273209,-1.3440800672696323,4.776999950408936,-2.4124960884531137,4.78000020980835,1.4333341280626586,4.6570000648498535,-0.06164235119273209
5747,2022-05-17,4.777999877929688,4.803999900817871,4.723999977111816,4.775000095367432,13376907.0,0.008655243713918459,1.9090972143953253,-0.05084375909224665,56.14035454629749,39.767875958091274,-0.0674088875784582,-0.03808015283985977,-0.36375383898683555,-0.5440872624141235,24.24186421316528,0.07999992370605469,-0.07247985141812308,0.04844987392425626,-0.11198701170299685,0.20888675955150937,-0.03176856888936985,0.12866831673788237,-0.1642445274353026,62.04611944221082,17.115697436155727,0.0802184428136264,5,-0.03649973869323819,0.0020000934600821196,-0.4793749451637277,-0.6079999208450326,-0.1459999084472665,1,-0.07722895928541129,1.7341678939617085,4.736999988555908,-1.3440800672696323,4.776999950408936,-2.4124960884531137,4.78000020980835,-0.07722895928541129
5748,2022-05-18,4.724999904632568,4.7849998474121085,4.7150001525878915,4.7820000648498535,11001996.0,-0.011092502019921513,1.2222222222222285,-19.001430615158895,51.51097740460475,41.34990798324349,-0.011196921647894875,0.0024436846450957006,-0.2901455651223923,-0.4829239586057348,21.873855068546096,0.06999969482421697,-0.06498503107468778,0.0034499168395996094,-0.13933508796326688,0.1462349216424661,-0.06794258556183408,0.0748424192410333,-0.10007476312255736,38.4615115899274,-8.371582658208574,0.07139250240143342,5,0.016500234603881836,0.05500006675720215,-0.3992498517036438,-0.5459998846054077,-0.0039997100830078125,2,-0.058624329312124246,1.9090972143953253,4.777999877929688,1.7341678939617085,4.736999988555908,-1.3440800672696323,4.776999950408936,-0.058624329312124246
5749,2022-05-19,4.640999794006348,4.7230000495910645,4.619999885559082,4.690000057220459,16261544.0,-0.01777780154955433,-1.2637378760329279,0.8596513242650873,50.53907654263548,43.7762186279588,0.05875933453417659,0.07467832636505278,-0.1850728462652551,-0.39116609827000204,19.269433848867124,0.10500001907348633,-0.0683409078131394,-0.07065017223358172,-0.2064320914484643,0.06513174698130086,-0.13854113184102257,-0.0027592126261408723,0.2520003318786621,9.459413018076845,-40.69770314522421,0.06789095960744118,5,0.10050034523010254,0.13900017738342285,-0.276874840259552,-0.4304999113082886,0.09300041198730469,3,-0.04546433420234619,1.2222222222222285,4.724999904632568,1.9090972143953253,4.777999877929688,1.7341678939617085,4.736999988555908,-0.04546433420234619
5750,2022-05-20,4.691999912261963,4.708000183105469,4.63100004196167,4.662000179290772,10879203.0,0.010989036957398612,1.4838645173198795,-0.6122361596325273,56.27475126689322,46.99279417744245,0.0042912909718300085,0.012256528261049837,-0.21764838457654356,-0.4345121594140373,17.25948087542517,0.07700014114379883,-0.06273113844078004,-0.012000060081481578,-0.13253218418827473,0.10853206402531157,-0.07226612213487815,0.048266001971914996,0.1955402088165279,38.709619530803366,-15.67220644132891,0.06026606205339647,5,0.049500226974487305,0.08800005912780762,-0.2258749008178711,-0.4144998788833618,0.0409998893737793,4,-0.06265987942686446,-1.2637378760329279,4.640999794006348,1.2222222222222285,4.724999904632568,1.9090972143953253,4.777999877929688,-0.06265987942686446
5751,2022-05-23,4.777999877929688,4.777999877929688,4.695000171661377,4.739999771118164,17410787.0,0.018329063784288557,3.3683933142597433,1.266681501732591,55.98401835314979,49.95952299258483,-0.06555801570473374,-0.07938892213016047,-0.28489229393123683,-0.5120168189727261,15.483271531103718,0.0859999656677255,-0.057762997738079136,0.07499990463256889,-0.04254334507718571,0.1925431543423235,0.01622827977769159,0.1337715294874462,0.10418943843841433,85.86955394997405,32.07437310003059,0.0587716248548771,5,-0.03649973869323819,0.0020000934600821196,-0.23349982500076383,-0.43749988079071134,0.04600000381469638,0,-0.05148593959077852,1.4838645173198795,4.691999912261963,-1.2637378760329279,4.640999794006348,1.2222222222222285,4.724999904632568,-0.05148593959077852
5752,2022-05-24,4.885000228881836,4.915999889373778,4.7290000915527335,4.769999980926514,48442903.0,0.022394381265348873,1.112997211708153,3.0263138081613508,61.05882425539146,52.78309556662063,-0.14623652379489638,-0.1849228662385336,-0.3710713224439086,-0.6088074861786055,14.285097213016007,0.18699979782104492,-0.03886360726051308,0.17505023479461634,0.03293314081522869,0.317167328774004,0.10399168780492207,0.24610878178431062,-0.2650003433227539,89.52714186066395,36.476339756405245,0.07105854698969395,5,-0.11700034141540527,-0.10500025749206543,-0.3086252212524414,-0.5210002660751343,-0.034000396728515625,1,-0.07062441164056577,3.3683933142597433,4.777999877929688,1.4838645173198795,4.691999912261963,-1.2637378760329279,4.640999794006348,-0.07062441164056577
5753,2022-05-25,4.920000076293945,4.96999979019165,4.883999824523926,4.9099998474121085,14801159.0,0.007164758602298038,-1.7741801513566726,0.08695832452223866,59.23645052613527,54.290204845274346,-0.15645997653908061,-0.21304620244407868,-0.38523591677567737,-0.6333463614901991,14.00804029562765,0.08599996566772461,-0.008936212005641764,0.19875006675720197,0.028765643184236467,0.3687344903301675,0.11375785497071966,0.2837422785436843,-0.29408019065856905,85.71436356527154,36.72567246913939,0.08499221178648274,5,-0.1250002384185791,-0.1550002098083496,-0.3266250491142273,-0.5560001134872437,-0.05800008773803711,2,-0.05853660616779166,1.112997211708153,4.885000228881836,3.3683933142597433,4.777999877929688,1.4838645173198795,4.691999912261963,-0.05853660616779166
5754,2022-05-26,4.952000141143799,4.974999904632568,4.916999816894531,4.949999809265137,103082222.0,0.006504078120656898,1.4166774286480632,0.20002860957465324,64.85460701968651,56.10573234763678,-0.18047492242050645,-0.23761813956465794,-0.39646972948304615,-0.6545133398046143,14.173882846750086,0.05800008773803711,0.022268481609143187,0.21830012798309362,0.019852279172772214,0.416747976793415,0.11907620357793292,0.3175240523882543,-0.3123170593261717,93.31401957250978,45.408915075409084,0.09922392440516062,5,-0.15450024604797363,-0.18450021743774414,-0.3432500958442688,-0.5880001783370972,-0.07899999618530273,3,-0.04664780694874593,-1.7741801513566726,4.920000076293945,1.112997211708153,4.885000228881836,3.3683933142597433,4.777999877929688,-0.04664780694874593
5755,2022-05-27,4.947000026702881,4.9780001640319815,4.933000087738037,4.974999904632568,47172455.0,-0.0010097161345724581,1.6470324245484984,-13.99761620977354,72.25348896560055,58.65028320893272,-0.1663140322357748,-0.21912228221582986,-0.3725093728959603,-0.6385193970447851,14.521351864338389,0.045000076293944424,0.04772757526249549,0.19760000705718994,-0.016379300660156915,0.4115793147745368,0.09061035319851651,0.30458966091586337,-0.28719793551635764,89.04588757426389,36.80357342927492,0.10698965385867344,5,-0.14800000190734863,-0.17799997329711914,-0.328000009059906,-0.5830000638961792,-0.05000019073486239,4,-0.043056361342126426,1.4166774286480632,4.952000141143799,-1.7741801513566726,4.920000076293945,1.112997211708153,4.885000228881836,-0.043056361342126426
5756,2022-05-30,4.953000068664551,4.9730000495910645,4.886000156402588,4.949999809265137,11962721.0,0.0012128647522302582,3.0464858391181884,-0.10715258855585831,73.72156676015997,60.603751232695224,-0.15472308466903417,-0.2077348909123664,-0.3617159248708619,-0.634337137229493,15.280373942923378,0.08699989318847656,0.05842155476871991,0.1858000516891476,-0.03395071033759933,0.4055508137158945,0.07592467067577413,0.29567543270252106,-0.2677421316503912,89.95980397977021,30.952160007887286,0.10987538101337345,5,-0.15400004386901855,-0.18400001525878906,-0.30212509632110596,-0.5890001058578491,-0.04799985885620117,0,-0.04441757802925406,1.6470324245484984,4.947000026702881,1.4166774286480632,4.952000141143799,-1.7741801513566726,4.920000076293945,-0.04441757802925406
5757,2022-05-31,5.059999942779541,5.064000129699707,4.949999809265137,4.952000141143799,60616602.0,0.021603043131763977,-1.035711548777684,35.99682136045772,76.06723829498483,63.33222466495967,-0.24307664258060946,-0.30086187706485124,-0.4497201935065167,-0.7304850225576178,16.29456078732842,0.11400032043457031,0.07024821156032601,0.27419993877410853,0.022084934422797353,0.5263149431254197,0.1481424365984534,0.4002574409497637,-0.35132262760395605,97.777677701013,34.40460910542794,0.12605750217565545,5,-0.21799993515014648,-0.247999906539917,-0.3846249580383301,-0.6959999799728394,-0.36999988555908203,1,-0.04664032879524449,3.0464858391181884,4.953000068664551,1.6470324245484984,4.947000026702881,1.4166774286480632,4.952000141143799,-0.04664032879524449
5758,2022-06-01,4.769999980926514,4.8979997634887695,4.763999938964844,4.8979997634887695,20564513.0,-0.05731224607360874,1.093750814908637,-1.1851853487098882,49.468073234029504,63.21322429733679,0.06032129346843007,-0.005388817901978982,-0.14418636734481982,-0.4330454620772146,16.169618745553503,0.29600000381469727,0.07833472241745376,-0.019450020790100275,-0.26824380068148557,0.22934375910128502,-0.14384691073579337,0.10494686915559281,-0.025790384298516322,2.0000127156494676,-58.918656523551284,0.12439688994569284,6,0.0775001049041748,0.04200005531311035,-0.08350002765655518,-0.406000018119812,-0.046000003814697266,2,0.016981100954024164,-1.035711548777684,5.059999942779541,3.0464858391181884,4.953000068664551,1.6470324245484984,4.947000026702881,0.016981100954024164
5759,2022-06-02,4.710999965667725,4.800000190734863,4.706999778747559,4.769999980926514,13594667.0,-0.012368975994697773,-1.7761155789623515,0.46093840222027677,46.686748718380784,62.1478906808354,0.14560720840069763,0.051610528828652136,-0.07191983631470666,-0.36621874698878276,15.665544166726756,0.09300041198730469,0.07651736926219499,-0.07550003528595006,-0.3266528271508884,0.17565275657898827,-0.20107643121841967,0.05007636064651955,0.3530001640319824,1.1204994363443055,-57.23126503074189,0.12557639593246925,6,0.16850018501281738,0.10100007057189941,-0.010124921798706055,-0.34700000286102295,0.008999824523925781,3,0.03205264784305317,1.093750814908637,4.769999980926514,-1.035711548777684,5.059999942779541,3.0464858391181884,4.953000068664551,0.03205264784305317
5760,2022-06-03,4.664000034332275,4.730000019073486,4.610000133514403,4.730000019073486,12915450.0,-0.009976635890038166,2.6363610091610825,1.1186435198655158,46.36092047137932,61.07865758286091,0.21033683660960634,0.09953970099213816,-0.01020128663650155,-0.31147419037528223,15.519533697120751,0.11999988555908292,0.08159213508307683,-0.11984996795654279,-0.3751742142268313,0.1354742783137457,-0.24751209109168748,0.007812155178601898,0.3928600883483888,11.894251381410035,-45.73130963629625,0.1276621231351443,6,0.17300009727478027,0.14800000190734863,0.03425002098083496,-0.30000007152557373,0.12300014495849698,4,0.044811344144027654,-1.7761155789623515,4.710999965667725,1.093750814908637,4.769999980926514,-1.035711548777684,5.059999942779541,0.044811344144027654
5761,2022-06-06,4.682000160217285,4.702000141143799,4.6469998359680185,4.668000221252441,108027536.0,0.0038593751613440475,1.0370520813096822,-0.21212033638701847,45.10205769726691,59.30568352084707,0.19812169574131389,0.09017984814018831,-0.01334089739791633,-0.3222170172924361,16.12657000248938,0.05500030517578036,0.0952665782487534,-0.10439984798431379,-0.3542566344752336,0.14545693850660601,-0.2293282412297737,0.020528545261146114,0.3569855628967282,15.859036851950629,-39.50511999837982,0.12492839324545983,6,0.1549999713897705,0.12999987602233887,0.012499809265136719,-0.3180001974105835,0.1380000114440918,0,0.045920475949055906,2.6363610091610825,4.664000034332275,-1.7761155789623515,4.710999965667725,1.093750814908637,4.769999980926514,0.045920475949055906
5762,2022-06-07,4.63700008392334,4.675000190734863,4.611999988555908,4.650000095367432,20977195.0,-0.00961129319821663,1.0,-0.9285762942779292,45.47326304077691,57.77644046691836,0.2282459273332087,0.14397949535914023,0.04512649744918207,-0.27037117685406464,17.014029715483183,0.07000017166137695,0.09979477420220739,-0.15029993057251012,-0.397735759868465,0.09713589872344475,-0.2740178452204871,-0.02658201592453313,0.3848262156066893,9.374994825979329,-46.139146622908896,0.12371791464797735,6,0.20000004768371582,0.18499994277954102,0.0279998779296875,-0.2730001211166382,0.17100000381469727,1,0.05779601488776698,1.0370520813096822,4.682000160217285,2.6363610091610825,4.664000034332275,-1.7761155789623515,4.710999965667725,0.05779601488776698
5763,2022-06-08,4.61899995803833,4.6469998359680185,4.5900001525878915,4.639999866485597,12367140.0,-0.0038818472200198295,2.2571389645774915,1.6153761508271967,48.78588184025334,55.99102655809246,0.22245227513195598,0.16757862368257648,0.07426071795922873,-0.24512934490517502,18.144595367500493,0.05699968338012695,0.09808528632444258,-0.166400051116943,-0.4185866810108907,0.08578657877700469,-0.2924933660639173,-0.040306736169968715,0.38635329485107395,13.80942865836177,-45.566897453756866,0.12609331494697396,6,0.20800018310546875,0.20800018310546875,0.0452500581741333,-0.2549999952316284,0.11100006103515625,2,0.015371314099834388,1.0,4.63700008392334,1.0370520813096822,4.682000160217285,2.6363610091610825,4.664000034332275,0.015371314099834388
5764,2022-06-09,4.558000087738037,4.607999801635742,4.557000160217285,4.598999977111816,11848120.0,-0.013206293755023024,-1.3720904443483373,1.9523841961852035,42.685602022288485,52.705705786613336,0.24773808018540677,0.22250182728151557,0.14456143319065617,-0.1781269885904253,17.523653739593314,0.06199979782104492,0.07992968366572395,-0.21629991531372106,-0.488255144264401,0.05565531363695886,-0.35227752978906146,-0.08032230083838066,0.42243197913327624,0.5779932581234651,-58.87564388597793,0.13597761447534007,6,0.252500057220459,0.252500057220459,0.11762487888336182,-0.19400012493133545,0.10099983215331942,3,0.036419457257219845,2.2571389645774915,4.61899995803833,1.0,4.63700008392334,1.0370520813096822,4.682000160217285,0.036419457257219845
5765,2022-06-10,4.482999801635742,4.553999900817871,4.434000015258789,4.550000190734863,15996594.0,-0.01645464779697159,2.2000050862759557,1.6341602409778677,33.70166560937102,48.259050103192344,0.2793778105393834,0.2891730849629477,0.22637748653800394,-0.09690063450064024,17.153189279208057,0.12400007247924805,0.05765673938611915,-0.27660019397735613,-0.5781174220388934,0.02491703408418111,-0.4273588080081243,-0.12584157994658796,0.4635577127032491,18.28349379133402,-36.26604264730692,0.1507586140307686,6,0.26600027084350586,0.26600027084350586,0.20675015449523926,-0.11899983882904053,0.13000011444091797,4,0.052866383904240255,-1.3720904443483373,4.558000087738037,2.2571389645774915,4.61899995803833,1.0,4.63700008392334,0.052866383904240255
5766,2022-06-13,4.445000171661377,4.480999946594238,4.406000137329102,4.428999900817871,12937138.0,-0.008476384487124067,-1.4193565753751258,-0.23880862572058928,23.684206023320527,42.438713184118534,0.26567854576655936,0.3206131801753864,0.27164944113195233,-0.052601168351269934,17.209272696770455,0.07699966430664062,0.023963639973686668,-0.29999983310699463,-0.6327820848614998,0.032782418647510525,-0.4663909589842472,-0.13360870722974205,0.4503015927695939,14.498151148485999,-34.15524074590702,0.16639112587725235,6,0.2069997787475586,0.28999996185302734,0.25162482261657715,-0.08100020885467529,0.16699981689453125,0,0.07694038119723356,2.2000050862759557,4.482999801635742,-1.3720904443483373,4.558000087738037,2.2571389645774915,4.61899995803833,0.07694038119723356
5767,2022-06-14,4.4089999198913565,4.513999938964844,4.400000095367432,4.425000190734863,9229247.0,-0.008099043954944318,-5.705888952778985,-1.0000000000000555,19.474317174618577,39.106073621961755,0.22308273806119416,0.34525274602811695,0.3137348630688921,-0.010294774593705647,17.15154451149363,0.11399984359741211,-0.018845448275464527,-0.3175500869750989,-0.6820347687990482,0.04693459484885043,-0.49979242788707356,-0.13530774606312423,0.42758564928738974,3.6436574799801678,-38.656119991080935,0.18224234091197464,6,0.19100022315979093,0.3230001926422128,0.2642500400543222,-0.044999957084654874,0.1589999198913583,1,0.09321847567194963,-1.4193565753751258,4.445000171661377,2.2000050862759557,4.482999801635742,-1.3720904443483373,4.558000087738037,0.09321847567194963
5768,2022-06-15,4.447999954223633,4.489999771118164,4.4089999198913565,4.418000221252441,11630427.0,0.008845551154656794,-2.3749701978859488,-1.8749515720457908,20.142181031945313,36.15667721235783,0.14930456058477315,0.2998078473673438,0.280786123514023,-0.04299325231829876,17.19592974773356,0.08099985122680753,-0.06636590867313519,-0.2647000551223755,-0.6498956789660646,0.12049556872131362,-0.45729786704422004,-0.07210224320053094,0.32746364862152966,23.076887807852696,-12.242418446097222,0.19259781192184477,6,0.11700010299682617,0.2840001583099365,0.2275000810623169,-0.08399999141693115,0.01399993896484375,2,0.08093528264823013,-5.705888952778985,4.4089999198913565,-1.4193565753751258,4.445000171661377,2.2000050862759557,4.482999801635742,0.08093528264823013
5769,2022-06-16,4.429999828338623,4.4660000801086435,4.367000102996826,4.431000232696533,11121759.0,-0.004046790933061373,1.7887278539671005,-0.03334710875162921,19.836640219000103,33.209534962093464,0.13773760071292074,0.31746655609433105,0.3027866213525412,-0.019889886969191473,18.375280321352193,0.0989999771118173,-0.1317490098306262,-0.2721501827239994,-0.6766867852370666,0.13238641978906784,-0.474418483980533,-0.06988188146746577,0.29289888345965753,33.689729120502236,4.95305235628344,0.20226830125653347,6,0.10450029373168945,0.28550028800964355,0.2487502098083496,-0.06599986553192139,-0.04499959945678622,3,0.06772013597286564,-2.3749701978859488,4.447999954223633,-5.705888952778985,4.4089999198913565,-1.4193565753751258,4.445000171661377,0.06772013597286564
5770,2022-06-17,4.3979997634887695,4.458000183105469,4.3979997634887695,4.431000232696533,41414182.0,-0.007223491216669986,-2.6363373647174417,32.98713060057197,18.573042457389846,30.261866602107123,0.14308433653501051,0.34394581908255617,0.3370470000735475,0.017071168434863893,19.61836446542053,0.06000041961669922,-0.15494741944562485,-0.28945024013519305,-0.7162916114814486,0.1373911312110625,-0.5028709258083204,-0.07602955446206572,0.2679551709012786,21.08822794787872,0.09190494105152425,0.21342068567312766,6,0.1230003833770752,0.31750035285949707,0.3197503089904785,-0.03399980068206787,0.069000244140625,4,0.059345195643108806,1.7887278539671005,4.429999828338623,-2.3749701978859488,4.447999954223633,-5.705888952778985,4.4089999198913565,0.059345195643108806
5771,2022-06-20,4.5320000648498535,4.563000202178955,4.414000034332275,4.414000034332275,16713619.0,0.030468464885679447,-1.5254259205379368,-3.5757076596298063,20.989043234944333,27.54139773479239,-0.016127021002360742,0.2008695683008952,0.20665279514786938,-0.1119688646652417,19.92134025269783,0.16500043869018555,-0.16918094815903295,-0.14314994812011683,-0.5731705108394625,0.2868706145992288,-0.35816022947978965,0.07186033323955598,0.08612209651727909,84.18361140710682,69.88820555239812,0.21501028135967276,6,-0.02500009536743164,0.18350005149841309,0.20225000381469727,-0.16800010204315186,-0.08500003814697266,0,0.017872870712213995,-2.6363373647174417,4.3979997634887695,1.7887278539671005,4.429999828338623,-2.3749701978859488,4.447999954223633,0.017872870712213995
5772,2022-06-21,4.539999961853027,4.5910000801086435,4.5209999084472665,4.545000076293945,8489441.0,0.0017652023143646112,-2.2558051853003187,-0.04237384023534736,31.687918038774157,25.64162397907248,-0.04395579847218123,0.1746524026172489,0.19994399487636993,-0.11516709547771775,19.130013580561315,0.07000017166137695,-0.1807557790729959,-0.11790003776550328,-0.5400838751741492,0.30428379964314267,-0.32899195646982626,0.0931918809388197,-0.17299985885620117,77.23208773804576,58.845795134683364,0.21109191870432276,6,-0.052500009536743164,0.17550015449523926,0.20700013637542725,-0.17599999904632568,-0.13299989700317383,1,0.015859036851950448,-1.5254259205379368,4.5320000648498535,-2.6363373647174417,4.3979997634887695,1.7887278539671005,4.429999828338623,0.015859036851950448
5773,2022-06-22,4.631999969482422,4.6469998359680185,4.52400016784668,4.561999797821045,12744851.0,0.020264319031369382,1.4599957084614574,-13.99971390425329,44.02421262441218,25.790358490419557,-0.14965572629513524,0.06321071409275092,0.10868661393464318,-0.2012308453166245,17.774296018141712,0.12299966812133878,-0.19132107141654764,-0.011500024795532582,-0.4152882243558711,0.39228817476480593,-0.21339412457570184,0.19039407498463667,-0.26051986694335927,94.64289971764372,71.0127376830512,0.20189409978016937,6,-0.125,0.08350014686584473,0.12875008583068848,-0.2680000066757202,-0.28999996185302734,2,-0.01381695382585646,-2.2558051853003187,4.539999961853027,-1.5254259205379368,4.5320000648498535,-2.6363373647174417,4.3979997634887695,-0.01381695382585646
5774,2022-06-23,4.7210001945495605,4.763999938964844,4.598999977111816,4.619999885559082,30031638.0,0.0192142110650928,-1.3076897426748875,1.4428580186783468,54.054059553686486,28.051735595343494,-0.2381464934561821,-0.04635966086448029,0.016836254939940787,-0.28323001756420396,16.507988154376974,0.16499996185302734,-0.1978034356867644,0.08905019760131871,-0.29004268496371477,0.4681430801663522,-0.10049624368119847,0.2785966388838359,-0.3384993026733394,88.25144158487046,60.528651113843196,0.18954644128251688,6,-0.15550017356872559,-0.005500078201293945,0.039749860763549805,-0.3570002317428589,-0.3640003204345703,3,-0.05486131978136799,1.4599957084614574,4.631999969482422,-2.2558051853003187,4.539999961853027,-1.5254259205379368,4.5320000648498535,-0.05486131978136799
5775,2022-06-24,4.734000205993652,4.739999771118164,4.668000221252441,4.697999954223633,43250213.0,0.0027536561974939033,2.0000198684707238,0.3564370458848135,53.72492680080938,31.38959345950893,-0.2366881021506293,-0.0802497155960511,-0.0026611972548336027,-0.28976888899951003,15.153758068705395,0.07199954986572266,-0.2073263579030682,0.11270020008087123,-0.24018818018187726,0.4655885803436197,-0.06374399005050257,0.28914439021224503,-0.32860937129211365,91.42864538700796,59.635538470223494,0.17644419013137425,6,-0.16850018501281738,-0.018500089645385742,0.026749849319458008,-0.3700002431869507,-0.4910001754760742,4,-0.07372200294160347,-1.3076897426748875,4.7210001945495605,1.4599957084614574,4.631999969482422,-2.2558051853003187,4.539999961853027,-0.07372200294160347
5776,2022-06-27,4.732999801635742,4.754000186920166,4.688000202178955,4.704999923706055,23370727.0,-0.0002113232603250248,-1.1290550829859562,0.7777689475217887,57.3394140892719,35.59682645002596,-0.2129306746763291,-0.10179535714002785,-0.010173608466714334,-0.28302197485345904,14.331773377544438,0.06599998474121094,-0.20555472078435066,0.12269980907440203,-0.19898993987525504,0.4443895580240591,-0.0381450654004265,0.28354468354923057,-0.3060924206784055,87.24274344201814,50.44047034030602,0.16084487447482873,6,-0.16749978065490723,-0.017499685287475586,0.027750253677368164,-0.3067498207092285,-0.44499969482421964,0,-0.05620109975800491,2.0000198684707238,4.734000205993652,-1.3076897426748875,4.7210001945495605,1.4599957084614574,4.631999969482422,-0.05620109975800491
5777,2022-06-28,4.823999881744385,4.852000236511231,4.73199987411499,4.742000102996826,20056336.0,0.019226723837425963,-1.3529428264223446,2.928576294277929,64.09900880999477,40.48091842536479,-0.26694433052236555,-0.222805879244234,-0.10709598212227434,-0.3672808850154876,13.105706457613241,0.12000036239624112,-0.1849871609014926,0.2254998922348026,-0.038957126548115895,0.4899569110177211,0.09327138284334335,0.35772840162626185,-0.3768669473065973,91.46330826062028,49.61474865848079,0.13222850939145908,6,-0.21449971199035645,-0.10849976539611816,-0.06324982643127441,-0.3714998960494995,-0.5869998931884766,1,-0.0781508839724886,-1.1290550829859562,4.732999801635742,2.0000198684707238,4.734000205993652,-1.3076897426748875,4.7210001945495605,-0.0781508839724886
5778,2022-06-29,4.85099983215332,4.855999946594238,4.75,4.760000228881836,19566892.0,0.005597004782506687,1.0990123316903668,1.1097542537478338,71.13991394928466,46.18128217317418,-0.2578865572098037,-0.2565814472131933,-0.13795680227906448,-0.3877613026097393,13.690241069973613,0.10599994659423828,-0.1496454482424392,0.24844985008239728,-0.029216769371867457,0.526116469536662,0.10961654035526536,0.3872831598095292,-0.3714775135496575,98.05442994760357,48.87926610415194,0.1388333097271322,6,-0.2239999771118164,-0.1354997158050537,-0.07699990272521973,-0.38824987411499023,-0.6409997940063468,2,-0.0915274752970624,-1.3529428264223446,4.823999881744385,-1.1290550829859562,4.732999801635742,2.0000198684707238,4.734000205993652,-0.0915274752970624
5779,2022-06-30,4.861999988555908,4.875,4.804999828338623,4.815000057220459,14260743.0,0.0022676060159139144,-1.0895452280976443,0.5164850136239783,80.12714623712478,53.02062703758918,-0.22480367167475812,-0.26950678423083474,-0.15128666392801549,-0.3938042901518477,14.826676601868256,0.07000017166137695,-0.10370574426619417,0.251900005340576,-0.04568038679901498,0.549480397480167,0.10310980927078006,0.4006902014103719,-0.34482990715318795,93.71979452212574,38.95836788161216,0.1487901960697957,6,-0.2174999713897705,-0.1464998722076416,-0.08200013637542725,-0.38425004482269287,-0.5799999237060547,3,-0.10695186798652423,1.0990123316903668,4.85099983215332,-1.3529428264223446,4.823999881744385,-1.1290550829859562,4.732999801635742,-0.10695186798652423
5780,2022-07-01,4.873000144958496,4.883999824523926,4.808000087738037,4.839000225067139,15192507.0,0.0022624756126037315,1.714311259462359,0.7234036077349187,85.54807210201425,60.19385246726361,-0.18029968258977203,-0.27831574722063124,-0.16473014978101563,-0.4006031974136999,15.750289183647808,0.07599973678588867,-0.05722076155573763,0.25245015621185285,-0.06697668367988996,0.5718769961035957,0.09273673626598189,0.4121635761577238,-0.312890473324102,94.38790777562336,33.10690647479399,0.15971341994587127,7,-0.1705002784729004,-0.1575000286102295,-0.09050023555755615,-0.38750016689300537,-0.5980000495910645,4,-0.10588964816209767,-1.0895452280976443,4.861999988555908,1.0990123316903668,4.85099983215332,-1.3529428264223446,4.823999881744385,-0.10588964816209767
5781,2022-07-04,4.8969998359680185,4.956999778747559,4.855000019073486,4.880000114440918,11297051.0,0.004925033920705202,-2.044772932694703,0.49999298767235406,91.3558475481726,66.82362241275233,-0.16436392455818893,-0.3008047494327988,-0.18942948781688962,-0.4209459324385767,16.90356764520673,0.10199975967407227,-0.004088322633874597,0.2656998634338388,-0.07612074360459253,0.6075204704722701,0.09478955991462268,0.4366101669530549,-0.2915455429290903,73.3333474618481,4.564912612662269,0.1709103035192158,7,-0.15649986267089933,-0.18149971961975186,-0.1129997968673715,-0.41149985790252774,-0.5939998626709002,0,-0.13355111851278234,1.714311259462359,4.873000144958496,-1.0895452280976443,4.861999988555908,1.0990123316903668,4.85099983215332,-0.13355111851278234
5782,2022-07-05,4.90500020980835,4.953000068664551,4.84499979019165,4.883999824523926,26127900.0,0.001633729652504634,-1.1818138031683034,1.235337017194404,90.87648243512174,72.02943016949784,-0.12867578552224135,-0.3032453145631244,-0.1963745954737366,-0.4255410186463058,17.818127601027623,0.10800027847290039,0.05863093725653368,0.2603002309799196,-0.10281043226546593,0.6234108942253052,0.0787448993572264,0.44185556260261283,-0.24329863905604032,74.8794084448642,0.3176145198221434,0.1815553316226929,7,-0.1270003318786621,-0.189500093460083,-0.12100017070770264,-0.38625025749206543,-0.6590003967285156,1,-0.12579002581142296,-2.044772932694703,4.8969998359680185,1.714311259462359,4.873000144958496,-1.0895452280976443,4.861999988555908,-0.12579002581142296
5783,2022-07-06,4.690000057220459,4.953000068664551,4.690000057220459,4.900000095367432,21821956.0,-0.043832852883056495,-1.5047615587576806,-9.999818351081947,67.19574884102306,73.48961786809079,0.10663019523532213,-0.08711996937418931,0.018880633415784942,-0.2077125373321067,18.046680705623483,0.2630000114440918,0.10863863752129355,0.04175007343292236,-0.32169078853455524,0.40519093540039997,-0.13997035755081644,0.22347050441666116,0.2669997215270996,0.0,-76.43819537308634,0.1817204309837386,7,0.12249994277954102,-0.0280001163482666,0.1369999647140503,-0.1067500114440918,-0.4070000648498535,2,-0.09658849960292382,-1.1818138031683034,4.90500020980835,-2.044772932694703,4.8969998359680185,1.714311259462359,4.873000144958496,-0.09658849960292382
5784,2022-07-07,4.723999977111816,4.730999946594238,4.644000053405762,4.706999778747559,17730289.0,0.007249449781778328,4.612871469882483,-0.08095331083873371,71.50393421420142,75.46506313624545,0.08169125130826504,-0.11388488344136505,-0.014754020018630243,-0.2392005886472548,17.9013245556461,0.08699989318847656,0.1434984778256485,0.067449998855591,-0.29489302132205975,0.42979301903324174,-0.11372151123323437,0.24862150894441637,0.22900009155273438,25.559103484418227,-55.489507158981,0.18117151008882548,7,0.07649993896484375,-0.06200003623962402,0.10575008392333984,-0.1380000114440918,-0.4510002136230469,3,-0.10880608413531256,-1.5047615587576806,4.690000057220459,-1.1818138031683034,4.90500020980835,-2.044772932694703,4.8969998359680185,-0.10880608413531256
5785,2022-07-08,4.71999979019165,4.7290000915527335,4.64300012588501,4.7170000076293945,11677403.0,-0.0008467796231048652,7.190322653891301,0.176455738808482,64.96810208547518,76.3126951358236,0.09330907530012755,-0.09614845611345313,-0.008170858149012084,-0.23222324123650218,16.93116427779836,0.08599996566772372,0.16431232507786842,0.05159981250762957,-0.30224730594899185,0.405446930964251,-0.12532374672068158,0.22852337173594073,0.2330002784729004,24.52221319504028,-53.81117510595604,0.17692355922831093,7,0.08000016212463379,-0.05799984931945801,0.12575030326843262,-0.12124967575073242,-0.48599958419799894,4,-0.09279655610408666,4.612871469882483,4.723999977111816,-1.5047615587576806,4.690000057220459,-1.1818138031683034,4.90500020980835,-0.09279655610408666
5786,2022-07-11,4.787000179290772,4.788000106811523,4.677000045776367,4.679999828338623,10386805.0,0.01419499832147264,1.0366945185703662,35.6693689397555,67.97668154089514,76.7435476614792,0.0388608159210051,-0.143574492591104,-0.07059590867167831,-0.2954673796743199,15.916517299578453,0.11100006103515625,0.17294784245177297,0.10150020122528147,-0.23971968608909577,0.4427200885396587,-0.06910974243190715,0.2721101448824701,0.14739989280700616,46.45163870503338,-30.698299888184913,0.1706099436571885,7,0.012999773025511807,-0.12500023841858,0.03749990463256747,-0.17350006103515714,-0.43800020217895597,0,-0.10695635361333888,7.190322653891301,4.71999979019165,4.612871469882483,4.723999977111816,-1.5047615587576806,4.690000057220459,-0.10695635361333888
5787,2022-07-12,4.820000171661377,4.835000038146973,4.690999984741211,4.7849998474121085,25928914.0,0.0068936685052503055,3.430766973553901,0.3271047612256959,64.96812868494284,76.057793743219,0.005848870551554697,-0.15199761768588793,-0.1014764195038218,-0.32460085019562435,15.313469625981826,0.14400005340576172,0.18259784266434487,0.11395018100738508,-0.20599694099829868,0.43389730301306884,-0.04602337999545636,0.2739237420102265,0.09691590366363556,57.09679949916707,-17.103428755087357,0.1599735610028418,7,-0.020000219345092773,-0.15800023078918457,0.004499912261962891,-0.20650005340576172,-0.5670003890991202,1,-0.10726144812274085,1.0366945185703662,4.787000179290772,7.190322653891301,4.71999979019165,4.612871469882483,4.723999977111816,-0.10726144812274085
5788,2022-07-13,4.808000087738037,4.835999965667725,4.718999862670898,4.763999938964844,10891781.0,-0.0024896438788307718,1.3400042915385166,1.257135461369704,57.89470495891943,73.58752249008506,0.012413396869610516,-0.11767777566756621,-0.08774273258060106,-0.3077029522574861,14.680632294389238,0.11700010299682617,0.1902073182765891,0.08395009040832502,-0.21466540267365186,0.3825655834903019,-0.06535765613266342,0.23325783694931346,0.09248103062057567,85.4922791846819,12.529550041712227,0.14930774654098847,7,-0.00800013542175293,-0.14600014686584473,0.021499991416931152,-0.19449996948242188,-0.5390000343322754,2,-0.11688857412700271,3.430766973553901,4.820000171661377,1.0366945185703662,4.787000179290772,7.190322653891301,4.71999979019165,-0.11688857412700271
5789,2022-07-14,4.730000019073486,4.826000213623047,4.688000202178955,4.775000095367432,13377895.0,-0.0162229757157194,-1.1395398695902887,-1.0227255486318072,49.675310349739014,69.6016600731656,0.07791362074772756,-0.016917434012468036,-0.011233052154939749,-0.22459418005124654,13.62048103145279,0.1380000114440918,0.18253906336891124,-0.009049987792968395,-0.2736780904971088,0.255578114911172,-0.1413640391450386,0.1232640635591018,0.15503223973670988,45.07770228536133,-24.493801023671985,0.13231405135207036,7,0.06999993324279785,-0.06800007820129395,0.0970001220703125,-0.11549997329711914,-0.48000001907348633,3,-0.09450317651170737,1.3400042915385166,4.808000087738037,3.430766973553901,4.820000171661377,1.0366945185703662,4.787000179290772,-0.09450317651170737
5790,2022-07-15,4.6589999198913565,4.748000144958496,4.6589999198913565,4.741000175476074,12704054.0,-0.01501059173273267,-1.1707304308384494,1.8222248124443887,44.60643284081101,64.40728066123654,0.12892309832196425,0.07867227866117421,0.059129511813087454,-0.14848711341778476,12.398743297151087,0.08900022506713956,0.16475236737825139,-0.0931000947952283,-0.30797819945892524,0.12177800986846865,-0.20053914712707677,0.014338957536620178,0.21151041094332879,0.0,-64.55462089051346,0.10743905233184867,7,0.13900017738342374,0.003000020980835849,0.15150022506713956,-0.005749940872191495,-0.3509998321533194,4,-0.08285043207547171,-1.1395398695902887,4.730000019073486,1.3400042915385166,4.808000087738037,3.430766973553901,4.820000171661377,-0.08285043207547171
5791,2022-07-18,4.61299991607666,4.686999797821045,4.607999801635742,4.6579999923706055,13420892.0,-0.00987336437124664,-1.8727111943404078,0.5487797077346176,33.54137577299916,58.03671325433402,0.1457257918508459,0.1381339274187301,0.10671677186304862,-0.09639824987895462,12.104138083855819,0.07899999618530273,0.13806907564620552,-0.14315009117126465,-0.3430956890741639,0.05679550673163458,-0.2431228901227147,-0.04317729221981459,0.24385980246104477,2.1930310717743975,-56.52233503423132,0.09997279895144981,7,0.16750001907348633,0.04900002479553223,0.1360001564025879,0.07650017738342285,-0.35899972915649414,0,-0.08215905418991354,-1.1707304308384494,4.6589999198913565,-1.1395398695902887,4.730000019073486,1.3400042915385166,4.808000087738037,-0.08215905418991354
5792,2022-07-19,4.611999988555908,4.6469998359680185,4.579999923706055,4.598999977111816,12192310.0,-0.00021676296096762027,-1.6274414473377001,-0.28888865341414827,30.569156372043906,53.9670918688919,0.11263791091728059,0.15262990110285912,0.10971191991776053,-0.09058671731379686,12.156905753470665,0.06699991226196378,0.10535389194019906,-0.14775002002716064,-0.3333902128427937,0.0378901727884724,-0.24057011643497717,-0.05492992361934412,0.2249509366296394,12.50002328306055,-39.53566635162023,0.09282009640781641,7,0.09599995613098145,0.04999995231628418,0.08150005340576172,0.09125018119812012,-0.4419999122619638,1,-0.0570251544008441,-1.8727111943404078,4.61299991607666,-1.1707304308384494,4.6589999198913565,-1.1395398695902887,4.730000019073486,-0.0570251544008441
5793,2022-07-20,4.567999839782715,4.65500020980835,4.552000045776367,4.618000030517578,10929215.0,-0.0095403618565425,-1.5122059011665097,-3.8461651322304955,27.31484513490861,49.057193082303804,0.15367272988585245,0.20194321352267508,0.1540120963319911,-0.042397120082311446,12.825006239790115,0.10300016403198242,0.06333532255730923,-0.18855016231536847,-0.3853343559257141,0.008234031294977129,-0.2869422591205417,-0.09015806551019523,0.24325598525488346,5.839337301172949,-39.23308197742462,0.09839209680517287,7,0.12600016593933105,0.09400010108947754,0.09800028800964355,0.14300012588500977,-0.38899993896484375,2,-0.06895798342134829,-1.6274414473377001,4.611999988555908,-1.8727111943404078,4.61299991607666,-1.1707304308384494,4.6589999198913565,-0.06895798342134829
5794,2022-07-21,4.461999893188477,4.565000057220459,4.447000026702881,4.53000020980835,19500408.0,-0.023204892800364085,-1.4081626695082254,1.3600011444048141,22.341877028801434,44.3209458537845,0.24428922124454644,0.303083889972128,0.25512125887839154,0.06767348757777647,13.282438877709957,0.12099981307983398,0.01665059577606165,-0.2816000938415524,-0.5182793169518165,-0.044920870731288254,-0.3999397053966849,-0.16326048228641987,0.31814523833777386,4.983342389539369,-32.45264939914889,0.11833961155513212,7,0.17950010299682617,0.20000004768371582,0.1865001916885376,0.25350022315979004,-0.31799983978271484,3,-0.043254111251177174,-1.5122059011665097,4.567999839782715,-1.6274414473377001,4.611999988555908,-1.8727111943404078,4.61299991607666,-0.043254111251177174
5795,2022-07-22,4.385000228881837,4.482999801635742,4.352000236511231,4.456999778747559,17118790.0,-0.017256760679036476,1.1129031017589053,1.0588119797765758,17.839259345787326,38.75012116543919,0.3003576891282531,0.37165152066919216,0.32633128106404374,0.1472835582417682,13.99898780336854,0.13099956512451083,-0.006266987926277778,-0.34114975929260183,-0.6271356224486366,-0.055163896136567026,-0.4841426908706188,-0.19815682771458487,0.34850458796914197,9.850756891017683,-22.092517923097937,0.1429929315780174,7,0.2089998722076407,0.2694997787475577,0.23999989032745273,0.3304998874664298,-0.24300003051757812,4,-0.030786823679656128,-1.4081626695082254,4.461999893188477,-1.5122059011665097,4.567999839782715,-1.6274414473377001,4.611999988555908,-0.030786823679656128
5796,2022-07-25,4.4670000076293945,4.488999843597412,4.386000156402588,4.400000095367432,11906963.0,0.018700062592349687,-1.1684192562327773,-0.9305601547081456,24.827585072920385,34.29006076410336,0.18795811336547708,0.2832229181660981,0.24066485052437248,0.07040138470475554,14.619380804308502,0.10399961471557528,-0.03562654354532402,-0.24584999084472692,-0.5543494454533926,0.06264946376393876,-0.4000997181490602,-0.09160026354039363,0.20546407636722464,37.95372318577591,10.968940624507496,0.15424972730433295,7,0.127000093460083,0.1875,0.15125012397766113,0.24850010871887207,-0.33099985122680664,0,-0.03559434063572742,1.1129031017589053,4.385000228881837,-1.4081626695082254,4.461999893188477,-1.5122059011665097,4.567999839782715,-0.03559434063572742
5797,2022-07-26,4.447000026702881,4.4660000801086435,4.3909997940063485,4.4660000801086435,8790542.0,-0.004477273537576654,6.894744767353576,-0.28358325801195555,32.00000282570083,31.412871638190182,0.1670510245756196,0.2883128112610285,0.255368428517329,0.0990871563993796,14.545811917402743,0.07600021362304599,-0.05852154195178638,-0.24699997901916504,-0.5725059189764625,0.07850596093813245,-0.4097529489978138,-0.0842470090405163,0.17418984169607654,31.353068832944686,0.9154471261632189,0.16275296997864858,7,0.1420001983642578,0.20749998092651367,0.16425001621246338,0.26850008964538574,-0.33099985122680753,1,-0.04340000868536309,-1.1684192562327773,4.4670000076293945,1.1129031017589053,4.385000228881837,-1.4081626695082254,4.461999893188477,-0.04340000868536309
5798,2022-07-27,4.4070000648498535,4.458000183105469,4.376999855041504,4.434999942779541,13326128.0,-0.00899481934176738,1.1891874476448225,1.4736736435275124,26.725418212652443,28.862883622958346,0.16113199941956236,0.3091965778246184,0.29120659298765617,0.14880207517861876,14.476064565898419,0.08100032806396484,-0.09343528101803145,-0.26479995250701904,-0.6054325795543534,0.07583267454031528,-0.4351162660306862,-0.09448363898335188,0.17111946244706733,25.821537386974637,-5.0170066293675895,0.17031631352366733,7,0.14300012588500977,0.24749994277954102,0.19449996948242188,0.3085000514984131,-0.261000156402587,2,-0.053778076938599706,6.894744767353576,4.447000026702881,-1.1684192562327773,4.4670000076293945,1.1129031017589053,4.385000228881837,-0.053778076938599706
5799,2022-07-28,4.3420000076293945,4.623000144958496,4.334000110626222,4.4710001945495605,15511023.0,-0.014749275303828191,-2.9862078944512955,4.60716961852861,24.528320074648718,26.63198220449587,0.1847329387623189,0.35125090553298666,0.35391172817374095,0.22374071212387214,13.640815011611751,0.2890000343322745,-0.13204667783344437,-0.3038000106811527,-0.6622226676123262,0.05462264625002078,-0.48301133914673944,-0.12458868221556596,0.010000228881836826,2.768130122079899,-27.676822654849722,0.17921132846558657,7,0.16849994659423828,0.3034999370574951,0.2692500352859497,0.37350010871887207,-0.1719999313354501,3,-0.03754032854102107,1.1891874476448225,4.4070000648498535,6.894744767353576,4.447000026702881,-1.1684192562327773,4.4670000076293945,-0.03754032854102107
5800,2022-07-29,4.35699987411499,4.4070000648498535,4.324999809265137,4.3530001640319815,14723143.0,0.003454598447544699,-1.7333227370261464,-0.031005459592736793,18.84053864663838,24.998555857122447,0.13677238204241426,0.3115867181725349,0.335099785303564,0.21704729101531495,12.720926157363765,0.0820002555847168,-0.16676712156290563,-0.26300013065338135,-0.6268075165107341,0.10080725520397138,-0.4449038235820577,-0.08109643772470498,0.26600027084350586,10.738264698728862,-16.951526846138172,0.18190369292867622,7,0.13300013542175293,0.2839999198913574,0.28350019454956055,0.35850024223327637,-0.2669997215270987,4,-0.048886809011554955,-2.9862078944512955,4.3420000076293945,1.1891874476448225,4.4070000648498535,6.894744767353576,4.447000026702881,-0.048886809011554955
5801,2022-08-01,4.243000030517578,4.410999774932861,4.23799991607666,4.355000019073486,14608364.0,-0.02616475714738642,-1.8360582052975731,-28.002026704810188,12.581026814842858,22.99987479521122,0.21542224994923487,0.39429401690188115,0.4411118075089444,0.33825607615123765,11.481201527782895,0.17299985885620117,-0.19619073349233052,-0.34429998397827166,-0.7206269424220526,0.032026974465509284,-0.5324634632001626,-0.15613650475638075,0.38000011444091797,1.2987302515221624,-21.73474567742573,0.1881634792218905,8,0.20350003242492676,0.35449981689453125,0.39750003814697266,0.4725000858306885,-0.18200016021728516,0,-0.02380387259648431,-1.7333227370261464,4.35699987411499,-2.9862078944512955,4.3420000076293945,1.1891874476448225,4.4070000648498535,-0.02380387259648431
5802,2022-08-02,4.2880001068115225,4.3379998207092285,4.238999843597412,4.243000030517578,14205033.0,0.010605721416517389,-2.7358164642375167,-0.40178643653594004,17.661669559915595,21.92729973132311,0.13368830197609682,0.3169499767262698,0.385032654196233,0.30101535354745046,10.295170723224519,0.0989999771118164,-0.21779494735961258,-0.26844990253448575,-0.6361789124913502,0.09927910742237867,-0.45231440751291796,-0.08458539755605354,0.31960002899170004,12.987054807754003,-2.057161679064553,0.18386450497843224,8,0.14249992370605558,0.3094997406005868,0.35249996185302823,0.42750000953674405,-0.2779998779296857,1,-0.03544774874596701,-1.8360582052975731,4.243000030517578,-1.7333227370261464,4.35699987411499,-2.9862078944512955,4.3420000076293945,-0.03544774874596701
5803,2022-08-03,4.236999988555908,4.2810001373291025,4.2150001525878915,4.276999950408936,13076262.0,-0.011893683998421611,1.7499801319239228,-0.88888653414152,18.2753948177522,21.475468374539858,0.14840477585927925,0.3502287901093242,0.42300432071590777,0.35914987735508763,10.754193403507326,0.07299995422363104,-0.23105934768802605,-0.29680001735687256,-0.6851214292699881,0.09152139455624297,-0.4909607233134299,-0.10263931140031524,0.3558161384582519,5.392116759657499,-5.611281651833636,0.19416070595655774,8,0.18200016021728516,0.3489999771118164,0.42550015449523926,0.4785001277923584,-0.31500005722045943,2,-0.028557897901027585,-2.7358164642375167,4.2880001068115225,-1.8360582052975731,4.243000030517578,-1.7333227370261464,4.35699987411499,-0.028557897901027585
5804,2022-08-04,4.2100000381469735,4.251999855041504,4.177000045776366,4.227000236511231,21082653.0,-0.006372421638390691,1.2388191419706498,0.42500536442313624,19.372421873119464,21.64581976646565,0.15187012588511806,0.35494496303198186,0.43536184358874497,0.3927685475921665,11.753958869977962,0.0749998092651376,-0.24545852788668565,-0.2980999708175647,-0.70117494313903,0.1049750015039006,-0.49963745697829776,-0.0965624846568316,0.36014713040161084,14.102577165180142,1.6367951108133099,0.20153748616073264,8,0.1900000572204581,0.35699987411498935,0.4612499475479117,0.5055000782012931,-0.28100013732910245,3,-0.015201930907315808,1.7499801319239228,4.236999988555908,-2.7358164642375167,4.2880001068115225,-1.8360582052975731,4.243000030517578,-0.015201930907315808
5805,2022-08-05,4.2820000648498535,4.321000099182129,4.177000045776366,4.2100000381469735,11483397.0,0.01710214395498455,-1.0869571226680625,-4.2352462694939454,28.194984472937264,22.019975255356417,0.071211700503226,0.26187510004447745,0.3494153341091284,0.32679532754512763,12.554548155581505,0.1440000534057626,-0.25355824449534925,-0.20419995784759504,-0.6063932310270825,0.19799331533189246,-0.40529659443733834,-0.003103321257851732,0.2566953338769533,44.87185495982561,29.821655824821395,0.20109663658974375,8,0.11800003051757812,0.2849998474121094,0.39800000190734863,0.4335000514984131,-0.31900000572204545,4,-0.026155998799555435,1.2388191419706498,4.2100000381469735,1.7499801319239228,4.236999988555908,-2.7358164642375167,4.2880001068115225,-0.026155998799555435
5806,2022-08-08,4.275000095367432,4.315999984741212,4.252999782562257,4.309999942779541,11439387.0,-0.0016347429650651613,1.6808635837914698,-0.4861088115500573,27.97384561683438,21.572624454371255,0.05376645684471182,0.2409017429187834,0.3419065054154853,0.33854126106022875,12.893938830142593,0.06300020217895508,-0.24791331231258695,-0.1855999231338501,-0.572047920182083,0.20084807391438275,-0.3788239216579665,0.007624075390266327,0.23475967512333984,60.86968111100273,43.61747179597701,0.19322399852411626,8,0.125,0.29199981689453125,0.4339998960494995,0.44050002098083496,-0.3250000476837154,0,-0.04327483945088417,-1.0869571226680625,4.2820000648498535,1.2388191419706498,4.2100000381469735,1.7499801319239228,4.236999988555908,-0.04327483945088417
5807,2022-08-09,4.302999973297118,4.3350000381469735,4.24399995803833,4.2800002098083505,12751588.0,0.006549678901768496,1.0919584329028782,-0.6571389645776059,32.309734428765395,22.19310403393936,0.0035671905676410987,0.18148859252649974,0.29597459684986216,0.3158017237301136,12.802134764306036,0.09100008010864347,-0.2297418522619017,-0.13175003528595042,-0.48468646982184715,0.22118639924994632,-0.3082182525538988,0.04471818198199795,0.18013901921650088,79.7467934208532,58.52898150381796,0.17646821726794845,8,0.09700012207031339,0.26200008392334073,0.4250000715255746,0.41250014305114835,-0.37400007247924716,1,-0.05623985695993294,1.6808635837914698,4.275000095367432,-1.0869571226680625,4.2820000648498535,1.2388191419706498,4.2100000381469735,-0.05623985695993294
5808,2022-08-10,4.245999813079834,4.3590002059936515,4.230999946594238,4.300000190734863,11700664.0,-0.013246609475018989,-2.047621210142973,-2.3478666500810372,34.57140813553072,23.30900270737069,0.039479442147715815,0.20472254769401754,0.34335965585228223,0.3775446703137364,12.606082436271363,0.12800025939941317,-0.22394372825443476,-0.16065018177032453,-0.47594399685195565,0.1546436333113066,-0.3182970893111401,-0.0030032742295089676,0.2126480636948047,37.91192668242198,14.035776975121834,0.15764690754081556,8,0.04800009727478027,0.319000244140625,0.5007501840591431,0.4695003032684326,-0.34499979019164995,2,-0.05558162849442405,1.0919584329028782,4.302999973297118,1.6808635837914698,4.275000095367432,-1.0869571226680625,4.2820000648498535,-0.05558162849442405
5809,2022-08-11,4.2829999923706055,4.293000221252441,4.232999801635741,4.2800002098083505,8419119.0,0.00871412645304237,4.2173732766663985,-0.05555114042754455,42.27270756870777,25.91257703204507,-0.0075656233044645305,0.1396786016634186,0.29887811594128966,0.34460851931251923,12.724594754923634,0.06000041961670011,-0.22888037816192686,-0.10130000114440918,-0.3815036997716774,0.17890369748285906,-0.2414018504580433,0.03880184816922494,0.15311605792417105,58.241677626925515,31.245092524119073,0.14010184931363404,8,0.010999917984008789,0.22350001335144043,0.4542499780654907,0.43250012397766113,-0.42199993133544966,3,-0.08428672932015258,-2.047621210142973,4.245999813079834,1.0919584329028782,4.302999973297118,1.6808635837914698,4.275000095367432,-0.08428672932015258
5810,2022-08-12,4.2729997634887695,4.311999797821045,4.255000114440918,4.2849998474121085,7652486.0,-0.0023348654913961653,-1.3750173849118834,-4.000317914481893,33.50338894808789,28.23728393573896,-0.011995309843900515,0.12572387074690106,0.302641711298298,0.3595101221034529,13.072530234032381,0.05699968338012695,-0.22748415682163792,-0.09200022220611537,-0.3443241247626956,0.16032368035046485,-0.21816217348440592,0.034161729072175184,0.14238700644453406,32.8122904528456,6.904214430449237,0.12616195127829016,8,-0.004999637603760654,0.23350024223327637,0.45825016498565674,0.44250035285949707,-0.3899998664855957,4,-0.0805054719661471,4.2173732766663985,4.2829999923706055,-2.047621210142973,4.245999813079834,1.0919584329028782,4.302999973297118,-0.0805054719661471
5811,2022-08-15,4.2340002059936515,4.297999858856201,4.225999832153319,4.285999774932861,8288628.0,-0.00912697394190265,-1.1176379841101478,4.3332671064138095,32.454706352304754,29.880954690448867,0.028601077219645887,0.14216263900944437,0.3342425844920349,0.4030504123772696,13.886951512237511,0.07200002670288175,-0.21887941700591362,-0.11204979419708305,-0.3418757507069232,0.11777616231275712,-0.22696277245200314,0.0028631840578370316,0.16231562600709726,6.015301768953328,-18.410721055453905,0.11491297825492021,8,0.03399991989135742,0.27249979972839444,0.4969997406005868,0.48149991035461515,-0.4320001602172847,0,-0.06400569997191208,-1.3750173849118834,4.2729997634887695,4.2173732766663985,4.2829999923706055,-2.047621210142973,4.245999813079834,-0.06400569997191208
5812,2022-08-16,4.348999977111816,4.366000175476073,4.249000072479248,4.249000072479248,11491222.0,0.027161021616241676,-1.3400042915384989,-1.923091030802069,45.7477921800068,32.93344328625493,-0.08586558536018618,0.006797846063496316,0.21447860052658196,0.29272338994977787,14.366595439436908,0.13199996948242188,-0.2054591395364307,0.016099977493285955,-0.176781614004204,0.2089815689907759,-0.08034081825545858,0.11254077324203049,0.029770591990981643,87.85703094665631,60.97996982234939,0.09644079574874495,8,-0.07749986648559659,0.1575000286102295,0.3819999694824219,0.3665001392364502,-0.6640000343322754,1,-0.09174521304391392,-1.1176379841101478,4.2340002059936515,-1.3750173849118834,4.2729997634887695,4.2173732766663985,4.2829999923706055,-0.09174521304391392
5813,2022-08-17,4.252999782562257,4.374000072479248,4.252999782562257,4.348999977111816,10707558.0,-0.022074084859690868,-1.5208342646540487,-0.9600028610256688,43.75874842586855,35.64303512544927,0.014128632196330315,0.08220365547998032,0.3050811104704474,0.3916959814897618,14.640435387807951,0.1210002899169913,-0.17600763173648382,-0.06415021419525058,-0.22498132708366914,0.09668089869316798,-0.14456577063945986,0.016265342248958703,-0.07599973678589045,18.24318011205764,-11.200865364710975,0.08041555644420934,8,0.02250027656555087,0.25350022315978915,0.47800016403198153,0.46250033378600985,-0.5719997882843031,2,-0.07618149501742721,-1.3400042915384989,4.348999977111816,-1.1176379841101478,4.2340002059936515,-1.3750173849118834,4.2729997634887695,-0.07618149501742721
5814,2022-08-18,4.269000053405762,4.2899999618530265,4.2150001525878915,4.255000114440918,9277594.0,0.0037621141926946766,1.6785762942779507,-0.14583240201264744,43.837549511909856,37.38109790755735,0.008244654945512409,0.05375922270297018,0.2857243000084466,0.37812070746972104,13.982863744841739,0.07499980926513494,-0.15201097295410548,-0.03849995136260986,-0.18528375248187778,0.10828384975665806,-0.11189185192224382,0.0348919491970241,-0.08806000709533812,33.96221888336041,2.063120300695793,0.07339190055963406,8,0.025500059127807617,0.2325000762939453,0.46199989318847656,0.4465000629425049,-0.6080000400543217,3,-0.08620286388237242,-1.5208342646540487,4.252999782562257,-1.3400042915384989,4.348999977111816,-1.1176379841101478,4.2340002059936515,-0.08620286388237242
5815,2022-08-19,4.25,4.2880001068115225,4.23199987411499,4.2800002098083505,13453313.0,-0.004450703482798857,1.4347925240233168,-2.142881471389709,50.56542524754688,39.89127342208096,0.024840371221564794,0.06548423841325945,0.3034956802451294,0.39856572831804726,12.61816894019413,0.056000232696532315,-0.12529987489463057,-0.05074999332427943,-0.19492077144829079,0.09342078479973193,-0.12283538238628555,0.021335395737726692,-0.06519875316620016,22.012493739634348,-13.189043879925574,0.07208538906200575,8,0.044500112533569336,0.21250009536743164,0.4809999465942383,0.4655001163482666,-0.684999942779541,4,-0.09152939740349275,1.6785762942779507,4.269000053405762,-1.5208342646540487,4.252999782562257,-1.3400042915384989,4.348999977111816,-0.09152939740349275
5816,2022-08-22,4.308000087738037,4.308000087738037,4.225999832153319,4.25,10358525.0,0.013647079467773438,1.827590742796101,-1.9333227370260893,51.58227585462823,42.03266691384349,-0.03127532775680031,-0.005310769437886442,0.246140581918743,0.34273777274493966,11.242956151693807,0.08200025558471769,-0.09643994840811665,0.015200090408325373,-0.10609052266579866,0.1364907034824494,-0.04544521612873709,0.07584539694538783,-0.1194148643913282,58.49055472083996,19.633066639258658,0.06064530653706209,8,-0.013499975204467773,0.12399983406066895,0.4219999313354492,0.4075000286102295,-0.7920000553131104,0,-0.09865370986053401,1.4347925240233168,4.25,1.6785762942779507,4.269000053405762,-1.5208342646540487,4.252999782562257,-0.09865370986053401
5817,2022-08-23,4.254000186920166,4.304999828338623,4.241000175476073,4.301000118255615,9467328.0,-0.012534795663438403,1.327287544866603,-0.8103424178895877,51.33859781390893,43.89568798921885,0.01681084278737277,0.035298477437430975,0.3013318601433923,0.3981627934496075,9.793425155274786,0.06699991226196378,-0.08046717734171249,-0.02914981842040998,-0.12728457026261353,0.06898493342179357,-0.07821719434151131,0.019917557500691352,-0.06170666659080659,24.528335837479,-17.79550732118099,0.049067375921101726,8,0.04049992561340332,0.16199994087219238,0.4672497510910034,0.4614999294281006,-0.7940001487731934,1,-0.1062529669212452,1.827590742796101,4.308000087738037,1.4347925240233168,4.25,1.6785762942779507,4.269000053405762,-0.1062529669212452
5818,2022-08-24,4.170000076293944,4.242000102996826,4.170000076293944,4.23199987411499,11221143.0,-0.01974614643518302,-1.322589080393431,1.3191465616947209,47.10983097096932,44.43314614502569,0.09934372490011789,0.10607108605248694,0.38431454314351665,0.48281065883730445,8.379895952333987,0.08400011062622159,-0.06517023380599962,-0.10129992961883616,-0.19352409552361127,-0.009075763714061047,-0.14741201257122416,-0.05518784666644816,0.20399999618530362,0.0,-43.99782443451218,0.04611208295238765,8,0.10199999809265226,0.24250006675720304,0.5149998664855966,0.5455000400543222,-0.8250000476837154,2,-0.11630698432635123,1.327287544866603,4.254000186920166,1.827590742796101,4.308000087738037,1.4347925240233168,4.25,-0.11630698432635123
5819,2022-08-25,4.178999900817871,4.2129998207092285,4.1640000343322745,4.193999767303467,8519329.0,0.002158231261214949,-1.177787667821636,0.24193411934811188,41.812390029936886,45.35636848745336,0.08274119517854395,0.08878566482571948,0.3749611792251937,0.47354349713482335,8.703582713029286,0.04899978637695401,-0.05607928361056036,-0.08415009975433385,-0.17884354098417088,0.010543341475503176,-0.1314968203692528,-0.036803379139414893,0.1909201717376705,10.416570085102709,-32.0880554663253,0.047346720614918555,8,0.09000015258789062,0.21450018882751465,0.49900007247924805,0.5365002155303955,-0.8029999732971191,3,-0.11916724535993739,-1.322589080393431,4.170000076293944,1.327287544866603,4.254000186920166,1.827590742796101,4.308000087738037,-0.11916724535993739
5820,2022-08-26,4.144000053405762,4.206999778747559,4.111000061035156,4.190000057220459,12219616.0,-0.008375173065991115,1.4000095368091028,3.0666942175032585,40.03043919093008,46.19811658063395,0.10897832639165994,0.11279286229794305,0.41022511230741543,0.507351255606304,9.168003204083362,0.09599971771240234,-0.04653686353114317,-0.10849995613098162,-0.20660086236796626,-0.010399049893996981,-0.15755040924947394,-0.0594495030124893,0.2176832176208494,16.7512628921501,-22.462424844763863,0.049050453118492446,8,0.09850001335144043,0.22300004959106445,0.5077499151229858,0.5715000629425049,-0.6710000038146973,4,-0.1165540622175828,-1.177787667821636,4.178999900817871,-1.322589080393431,4.170000076293944,1.327287544866603,4.254000186920166,-0.1165540622175828
5821,2022-08-29,4.142000198364259,4.1570000648498535,4.0910000801086435,4.113999843597412,6850381.0,-0.0004825904960737981,1.275858100053408,-0.608703314017994,37.24249094878511,45.2530831104982,0.1079026993778962,0.11261176081081281,0.4081513682606328,0.5080075471663568,9.026969428696606,0.06599998474121005,-0.0470072033655029,-0.1054498195648188,-0.21530417523585665,0.004404536106219048,-0.16037699740033773,-0.05052264172929988,0.20464208006286544,23.83185899864089,-9.831053900539317,0.054927177835518745,8,0.09049987792968661,0.21499991416931064,0.48224985599517733,0.56599998474121,-0.6420001983642587,0,-0.139304711132478,1.4000095368091028,4.144000053405762,-1.177787667821636,4.178999900817871,-1.322589080393431,4.170000076293944,-0.139304711132478
5822,2022-08-30,4.136000156402588,4.186999797821045,4.124000072479248,4.1409997940063485,6109318.0,-0.0014485856287598242,-3.3448377920647188,-0.1785562234975823,40.517269728728984,44.89291881081603,0.08997292355051822,0.11240346129235235,0.4096662012851313,0.5113860304818942,8.725233258000305,0.06299972534179688,-0.04154179139984038,-0.10384986400604213,-0.22256621335606397,0.014866485343979718,-0.16320803868105305,-0.0444916893310312,0.1901907461590575,29.801370511888937,-3.18675678743438,0.05935817467501076,8,0.06349992752075195,0.22099995613098145,0.48824989795684814,0.5720000267028809,-0.7470002174377437,1,-0.1499033125078325,1.275858100053408,4.142000198364259,1.4000095368091028,4.144000053405762,-1.177787667821636,4.178999900817871,-0.1499033125078325
5823,2022-08-31,4.116000175476073,4.142000198364259,4.0869998931884775,4.13100004196167,22673106.0,-0.004835585147537791,1.9729750628260703,3.0001907486882473,35.168747924952726,43.929718634487465,0.0988957773345902,0.12951389341262232,0.42189020746954764,0.5278072127946709,8.353393152506827,0.05500030517578125,-0.032527793093873214,-0.11779985427856499,-0.2488226154866009,0.013222906929470923,-0.18331123488258338,-0.05228847367454659,0.19137546128933192,23.016110293253774,-6.497636539238382,0.06551138060401808,8,0.0814998149871835,0.238999843597413,0.5057499408721933,0.5920000076293954,-0.7520000934600821,2,-0.1593780634990437,-3.3448377920647188,4.136000156402588,1.275858100053408,4.142000198364259,1.4000095368091028,4.144000053405762,-0.1593780634990437
5824,2022-09-01,4.1459999084472665,4.184000015258788,4.0929999351501465,4.099999904632568,9652409.0,0.007288564551074961,-2.033338896438788,-3.066694217503136,39.10805978548041,42.656678027591184,0.05544417674686475,0.09957906074759659,0.38143359328659976,0.4920675252543294,7.456598424722766,0.09100008010864169,-0.04165540992589101,-0.08460011482238716,-0.22108277202429516,0.051882542379520835,-0.15284144342334116,-0.016358786221433164,0.1393381539604457,49.16672627136865,19.24114281261786,0.06824132860095387,9,0.05150008201599032,0.20900011062621981,0.4562501907348624,0.5620002746582022,-0.7829999923706064,3,-0.19319823866976948,1.9729750628260703,4.116000175476073,-3.3448377920647188,4.136000156402588,1.275858100053408,4.142000198364259,-0.19319823866976948
5825,2022-09-02,4.170000076293944,4.170000076293944,4.1030001640319815,4.150000095367432,6943803.0,0.005788752623409055,5.6999976158125305,0.43478215799891495,44.36618417672532,41.85489006337975,0.021124046604098723,0.0703655949650619,0.3466207366940415,0.4605564974375893,7.262603483794046,0.06699991226196289,-0.042003884006456715,-0.054999947547913486,-0.19179321383528958,0.0817933187394626,-0.12339658069160109,0.013396685595774116,0.09550416919184457,83.00026226068609,47.982667295695286,0.06839663314368785,9,0.02599978446960538,0.07899975776672452,0.4079998731613168,0.5290000438690194,-0.8129999637603751,4,-0.1904077060542536,-2.033338896438788,4.1459999084472665,1.9729750628260703,4.116000175476073,-3.3448377920647188,4.136000156402588,-0.1904077060542536
5826,2022-09-05,4.0900001525878915,4.14300012588501,4.051000118255615,4.14300012588501,10603216.0,-0.019184633631266546,2.471700150248765,-2.6500011920941056,25.703580841344774,39.00655484420595,0.07481643030699381,0.14313369421631084,0.41468768228924713,0.5315780253730011,7.2572214510950195,0.11899995803832919,-0.046198194341767085,-0.12574987411498917,-0.2729322516550168,0.02143250342503844,-0.19934106288500253,-0.05215868534497581,0.15765365766816597,28.676563398455134,0.3286409334042979,0.07359118877001379,9,0.05649995803832919,0.14099979400634677,0.4754997491836539,0.6044998168945304,-0.7530002593994145,0,-0.15085576527581024,5.6999976158125305,4.170000076293944,-2.033338896438788,4.1459999084472665,1.9729750628260703,4.116000175476073,-0.15085576527581024
5827,2022-09-06,4.060999870300293,4.113999843597412,4.052999973297118,4.0859999656677255,11024618.0,-0.007090533302119617,-1.975611458078837,0.4717001502487898,29.399154586282393,37.038701912574076,0.08220531879763993,0.16134668020746012,0.4282383150909439,0.5521863846719732,7.458740045146595,0.06099987030029386,-0.056578728835797065,-0.14265015125274694,-0.2991274598216149,0.013827157316121053,-0.2208888055371805,-0.06441149696831339,0.1630554969157112,7.518616382416576,-21.194250505604955,0.07823865428443381,9,0.0710000991821289,0.15150022506713867,0.46100008487701416,0.5900001525878906,-0.7659997940063477,1,-0.1381432869286966,2.471700150248765,4.0900001525878915,5.6999976158125305,4.170000076293944,-2.033338896438788,4.1459999084472665,-0.1381432869286966
5828,2022-09-07,4.010000228881837,4.052000045776366,4.010000228881837,4.0339999198913565,9113170.0,-0.012558395234493092,-2.5000298027061967,0.959983978332497,24.15168577824491,35.076401440163856,0.12082861721338833,0.20423028329038395,0.46200672615917515,0.595338434628383,8.089805425554973,0.05099964141845614,-0.07496798585349307,-0.18184981346130247,-0.3590956437189874,-0.004603983203617545,-0.2704727285901445,-0.09322689833246045,0.1932885084589211,0.0,-26.89018972551251,0.08862291512884235,9,0.09849977493286044,0.18199992179870517,0.5039997100830069,0.6409997940063468,-0.7230002880096444,2,-0.15486290635204147,-1.975611458078837,4.060999870300293,2.471700150248765,4.0900001525878915,5.6999976158125305,4.170000076293944,-0.15486290635204147
5829,2022-09-08,3.9219999313354488,4.010000228881837,3.881999969482422,4.0,17257944.0,-0.021945210105618007,1.612236159632516,3.2500447040593876,21.228048747841754,32.987246946487375,0.18834632093859627,0.27805467682025986,0.531043329392832,0.6756342418791781,9.135833997778988,0.12800025939941495,-0.0933186768837162,-0.2518001079559329,-0.460667286829469,-0.04293292908239721,-0.35623369739270094,-0.14736651851916482,0.25422841482106007,13.888870492400299,-13.055756427006061,0.10443358943676793,9,0.11249995231628462,0.2060000896453862,0.5805001258850102,0.71750020980835,-0.6099998950958252,3,-0.14227431389307987,-2.5000298027061967,4.010000228881837,-1.975611458078837,4.060999870300293,2.471700150248765,4.0900001525878915,-0.14227431389307987
5830,2022-09-09,3.928999900817871,3.963000059127808,3.890000104904175,3.8949999809265137,11448412.0,0.0017847959217172082,-2.3182044779678117,-0.43589602513785225,13.487428118347779,30.347795520883224,0.16499200462096475,0.2571457036906377,0.5044153933842175,0.6607964731264344,10.455584183081093,0.07299995422363326,-0.10330965616498933,-0.22760014533996564,-0.4576531573955629,0.0024528667156316075,-0.34262665136776427,-0.11257363931216702,0.20015190507078362,18.007625736036992,-4.742312322979103,0.11502650602779861,9,0.1054999828338623,0.19900012016296387,0.5545001029968262,0.691500186920166,-0.5879998207092285,4,-0.14405701171521812,1.612236159632516,3.9219999313354488,-2.5000298027061967,4.010000228881837,-1.975611458078837,4.060999870300293,-0.14405701171521812
5831,2022-09-12,3.963000059127808,3.9790000915527344,3.913000106811523,3.928999900817871,12439490.0,0.008653641936427592,-1.0000072248331833,1.0000070123276852,20.841660865464732,28.161616758298308,0.11502674810073765,0.2127075400023135,0.45000396706275536,0.6198271088154477,11.44542855965144,0.06599998474121138,-0.11044214967414501,-0.18004997968673697,-0.42249756965889285,0.06239761028541846,-0.30127377467281446,-0.05882618470065948,0.12660745293584919,34.913850688228685,11.877096630560352,0.12122379498607781,9,0.06999993324279741,0.1649999618530269,0.5204999446868892,0.657500028610229,-0.5850000381469731,0,-0.15291444298580437,-2.3182044779678117,3.928999900817871,1.612236159632516,3.9219999313354488,-2.5000298027061967,4.010000228881837,-0.15291444298580437
5832,2022-09-13,3.9500000476837163,4.01200008392334,3.9479999542236333,3.953999996185303,12317474.0,-0.0032803460131547446,-14.999761585456602,-0.11764499638867504,24.299046157977216,26.953872117523254,0.11048687839369675,0.20478210248481998,0.4417628976758352,0.6265418595348318,12.62747909710002,0.06400012969970659,-0.11455814392062713,-0.17309999465942338,-0.40978848002743495,0.06358849070858819,-0.29144423734342917,-0.0547557519754176,0.10639025756694354,40.00002804923248,13.468918289211707,0.11834424268400567,9,0.0829999446868892,0.1779999732971187,0.533499956130981,0.6705000400543208,-0.5540001392364506,1,-0.1551899106570146,-1.0000072248331833,3.963000059127808,-2.3182044779678117,3.928999900817871,1.612236159632516,3.9219999313354488,-0.1551899106570146
5833,2022-09-14,3.928999900817871,3.9479999542236333,3.9030001163482666,3.934999942779541,13149295.0,-0.005316492813249418,1.8124841675482666,1.5000298027060857,21.59091278541149,25.007522450848928,0.11417857166297463,0.21108696355168988,0.4477711530519173,0.6419011141026445,13.924161794119378,0.04699993133544966,-0.11811102838778176,-0.1779001474380495,-0.4214069665429321,0.0656066716668331,-0.29965355699049123,-0.0561467378856082,0.09948795070987071,36.15376150827128,7.270972450371396,0.12175340955244138,9,0.0970001220703125,0.19900012016296387,0.5535001754760742,0.691500186920166,-0.5999999046325684,2,-0.16136417422457827,-14.999761585456602,3.9500000476837163,-1.0000072248331833,3.963000059127808,-2.3182044779678117,3.928999900817871,-0.16136417422457827
5834,2022-09-15,3.901000022888184,3.9609999656677246,3.901000022888184,3.9470000267028813,13448776.0,-0.007126464402266497,-1.6086929479936367,7.666613685130732,21.93995597241188,22.515719317036325,0.11596545682223747,0.22145788152679247,0.4590485914031084,0.6638963052069875,15.395987264131971,0.05999994277954057,-0.12616431860075839,-0.18750002384185782,-0.43501447622973144,0.0600144285460158,-0.31125725003579463,-0.06374279764792101,0.1110000610351558,9.016327766975477,-20.516963793404926,0.12375722619393674,9,0.11150002479553178,0.22699999809265092,0.5284999608993526,0.7195000648498531,-0.651999950408936,3,-0.1573955597060992,1.8124841675482666,3.928999900817871,-14.999761585456602,3.9500000476837163,-1.0000072248331833,3.963000059127808,-0.1573955597060992
5835,2022-09-16,3.861000061035156,3.9079999923706055,3.846999883651733,3.890000104904175,35180757.0,-0.010253771242844878,-1.1403397231853996,0.6304356840021244,20.169849123116123,21.90086023723314,0.12016043790561026,0.24329453348385544,0.4816454878576715,0.6987157247927533,17.106477338500483,0.061000108718872514,-0.13138351629467948,-0.20804998874664316,-0.46314919777735275,0.04704922028406644,-0.3355995932619984,-0.08050038423128836,0.13020000457763725,8.484945691203498,-20.870261554060455,0.12754960451535485,9,0.11949980258941695,0.24949991703033492,0.5392498970031743,0.7059998512268071,-0.5840001106262203,4,-0.14219114636541663,-1.6086929479936367,3.901000022888184,1.8124841675482666,3.928999900817871,-14.999761585456602,3.9500000476837163,-0.14219114636541663
5836,2022-09-19,3.882999897003174,3.8989999294281006,3.8359999656677246,3.867000102996826,7908268.0,0.00569796312360582,1.6250062088354211,-0.5517162001068687,24.024613414301143,21.30368899590189,0.07343184987284523,0.1979723616407476,0.4399794597410853,0.672185494402421,18.95456801321927,0.06299996376037598,-0.14222829751396704,-0.16480014324188197,-0.40654616535336974,0.0769458788696058,-0.2856731542976254,-0.043927132186138085,0.08224413585662838,26.704488497665942,-2.487114977709645,0.12087301105574383,9,0.061000108718871626,0.2220001220703125,0.504250168800354,0.6840000152587891,-0.6319999694824219,0,-0.1395827533533639,-1.1403397231853996,3.861000061035156,-1.6086929479936367,3.901000022888184,1.8124841675482666,3.928999900817871,-0.1395827533533639
5837,2022-09-20,3.8020000457763667,3.8970000743865967,3.8020000457763667,3.880000114440918,10806324.0,-0.020860121909691887,-1.4358960251378383,-4.875067056088721,21.35034575053595,20.99242899282312,0.12720604162470517,0.25652544163130786,0.4989025680410477,0.7466849357517362,20.9965988879026,0.09500002861022994,-0.1628353351639369,-0.22319998741149982,-0.46826897518274846,0.021869000359748814,-0.3457344812971246,-0.1006654935258755,0.13739517364501985,0.0,-28.734617956590096,0.12253449388562435,9,0.10500001907348677,0.2860000133514409,0.5852500200271611,0.7649998664855961,-0.4880001544952388,1,-0.11152025767768003,1.6250062088354211,3.882999897003174,-1.1403397231853996,3.861000061035156,-1.6086929479936367,3.901000022888184,-0.11152025767768003
5838,2022-09-21,3.684999942779541,3.8029999732971187,3.678999900817871,3.7799999713897705,15908980.0,-0.03077330394217137,-1.3177559264780183,1.2179480125689204,13.700803188725246,20.156068375143505,0.2159680350798503,0.35344905969268225,0.5923980598357481,0.8562945839982934,22.812086780462092,0.1240000724792476,-0.1704333099084585,-0.3159500837326048,-0.5943996007291981,-0.03750056673601154,-0.45517484223090143,-0.17672532523430817,0.22691624191284143,2.1276739652044228,-23.030078325350033,0.1392247584982967,9,0.16050004959106445,0.34150004386901855,0.7040001153945923,0.8819999694824219,-0.3799998760223393,2,-0.07842606209493908,-1.4358960251378383,3.8020000457763667,1.6250062088354211,3.882999897003174,-1.1403397231853996,3.861000061035156,-0.07842606209493908
5839,2022-09-22,3.6809999942779537,3.71399998664856,3.6440000534057617,3.660000085830689,12778946.0,-0.001085467724205813,-1.641508245688237,-0.22105160129397572,10.2438963875517,19.79567596061061,0.20359749769647717,0.3354245515399632,0.5748768632778245,0.8516401877621047,24.726783614426505,0.0699999332427983,-0.1820591450942004,-0.29505003690719667,-0.5947176437265758,0.004617569912182873,-0.44488384031688666,-0.14521623349750712,0.21600008010864302,14.01513235846586,-3.6678861538404064,0.1498338034096897,9,0.14700007438659712,0.29500007629394576,0.7100000381469731,0.8859999179840092,-0.2679998874664302,3,-0.0956261881662126,-1.3177559264780183,3.684999942779541,-1.4358960251378383,3.8020000457763667,1.6250062088354211,3.882999897003174,-0.0956261881662126
5840,2022-09-23,3.66100001335144,3.7160000801086426,3.631999969482422,3.6970000267028813,13282489.0,-0.005433300993643919,1.2702695736502791,-1.7142938237966634,11.351343456313074,18.741196248482645,0.20292339067508847,0.3345358840318675,0.5749684738240242,0.8636279228762871,26.195784090153012,0.0840001106262207,-0.18801553949590222,-0.290900015830994,-0.610748024497823,0.028947992835834935,-0.45082402016440826,-0.13097601149757976,0.18540005683898952,10.861441280709624,-5.206620064327321,0.1599240043334144,9,0.16100001335144087,0.3090000152587895,0.7370001077651982,0.9059998989105229,-0.1760001182556148,4,-0.11253754148310668,-1.641508245688237,3.6809999942779537,-1.3177559264780183,3.684999942779541,-1.4358960251378383,3.8020000457763667,-0.11253754148310668
5841,2022-09-26,3.565000057220459,3.6770000457763667,3.5550000667572017,3.661999940872192,22428285.0,-0.02622233154353326,-1.085472140654882,2.6944402132520158,10.128615761084717,17.166703982161255,0.26432668944375637,0.4059028849497217,0.6510170087202152,0.952349230473291,27.67878480362733,0.12199997901916504,-0.18675368719389862,-0.35804996490478525,-0.708341606380249,-0.007758323429321479,-0.5331957856425174,-0.18290414416705358,0.238519992828369,2.9239737544373607,-13.637892707987524,0.1751458207377318,9,0.1929999589920044,0.36650002002716064,0.8135000467300415,1.001999855041504,-0.059999942779541016,0,-0.08078544240924079,1.2702695736502791,3.66100001335144,-1.641508245688237,3.6809999942779537,-1.3177559264780183,3.684999942779541,-0.08078544240924079
5842,2022-09-27,3.5160000324249268,3.5980000495910645,3.5160000324249268,3.553999900817871,14492701.0,-0.013744747267616098,-3.3158053242817616,0.3917516904389137,10.16128244558979,15.896745055514401,0.2741158640279404,0.42801713914541883,0.6791171082105674,0.9939033868282712,29.743631878798958,0.0820000171661377,-0.18522473027694542,-0.37604998350143415,-0.7555141593726713,0.00341419236980256,-0.5657820714370523,-0.18631789556581557,0.23781602096557597,0.0,-17.88613673342362,0.18973208793561844,9,0.22249996662139893,0.39449989795684814,0.8472499847412109,1.0509998798370361,0.023000001907348633,1,-0.07536976748018076,-1.085472140654882,3.565000057220459,1.2702695736502791,3.66100001335144,-1.641508245688237,3.6809999942779537,-0.07536976748018076
5843,2022-09-28,3.4600000381469727,3.532999992370605,3.4230000972747803,3.532999992370605,14519621.0,-0.015927188214310606,2.0136976458600304,1.9210580802218438,10.714282818043785,14.649448038362392,0.28674640914351723,0.4557161917702697,0.7145540144967466,1.0414495301469149,31.663305651490877,0.10999989509582475,-0.19483223562835672,-0.39924997091293335,-0.8093754302758853,0.010875488450018178,-0.6043127005944093,-0.19418724123145736,0.24625281105041497,12.627966907824767,-5.525700608249387,0.2050627296814758,9,0.20550000667572021,0.37250006198883057,0.8952500820159912,1.1069998741149902,0.04799985885620117,2,-0.04219657377346042,-3.3158053242817616,3.5160000324249268,-1.085472140654882,3.565000057220459,1.2702695736502791,3.66100001335144,-0.04219657377346042
5844,2022-09-29,3.345000028610229,3.4440000057220463,3.3310000896453857,3.4440000057220463,15817091.0,-0.033236996609495084,1.2828271151826798,1.3561649204400172,8.04597779897827,13.302351224569298,0.3515533228529564,0.5350634363455256,0.8106478774690671,1.145277182507011,34.398230435748935,0.12899994850158691,-0.21326413709306635,-0.47419998645782524,-0.9212043397165011,-0.027195633199148972,-0.6977021630871634,-0.2506978098284871,0.3046022702026372,3.636347873151289,-13.93533433329449,0.2235021766293381,9,0.2699999809265141,0.4269999265670781,0.997250080108643,1.218499898910523,0.28200006484985396,3,-0.011958134980837754,2.0136976458600304,3.4600000381469727,-3.3158053242817616,3.5160000324249268,-1.085472140654882,3.565000057220459,-0.011958134980837754
5845,2022-09-30,3.375999927520752,3.4270000457763667,3.361000061035156,3.369999885559082,75864490.0,0.009267533227317326,-4.500069539647329,-0.06060649847315689,7.647873790145539,11.48271348855201,0.2732571096884211,0.46538986213083966,0.7631945588441278,1.1032196709310655,37.28095395374341,0.0820000171661377,-0.23048504598592867,-0.4035000801086426,-0.8602517825596276,0.053251622342342486,-0.6318759313341351,-0.17512422888315005,0.20988192945861828,13.005735138975327,-2.2742829731028618,0.22837585122549242,9,0.23800015449523926,0.3930000066757202,0.9552501440048218,1.184499979019165,0.20000004768371626,4,0.010959768982561346,1.2828271151826798,3.345000028610229,2.0136976458600304,3.4600000381469727,-3.3158053242817616,3.5160000324249268,0.010959768982561346
5846,2022-10-03,3.4730000495910645,3.4830000400543213,3.33899998664856,3.367000102996826,13398848.0,0.02873226426327169,1.2857164482423171,17.66653421282683,19.305008050082094,11.255453744057135,0.12514243407835224,0.33707773690956166,0.6478854306833108,0.9962524134451698,39.42904012289533,0.14400005340576127,-0.24650019010004875,-0.2756499528884886,-0.727418987250509,0.17611908147353184,-0.5015344700694988,-0.04976543570747838,0.0619054539215087,53.18351357602027,39.335486536307876,0.22588451718101032,10,0.09399998188018799,0.2859998941421509,0.8317500352859497,1.060999870300293,0.14499998092651367,0,0.003455181495368498,-4.500069539647329,3.375999927520752,1.2828271151826798,3.345000028610229,2.0136976458600304,3.4600000381469727,0.003455181495368498
5847,2022-10-04,3.5,3.5169999599456787,3.4560000896453857,3.4730000495910645,12728267.0,0.0077742441760444425,1.0,0.2547166416252058,22.60535336822028,12.244848208445472,0.05676853413129512,0.28026339032460434,0.6031574817303422,0.9586864913565645,41.50993454509201,0.06099987030029297,-0.2590221092724536,-0.22060000896453857,-0.6602124765865938,0.21901245865751706,-0.44040624277556617,-0.0007937751535109783,-0.16899991035461426,83.66336224651803,69.63630681709627,0.21980623381102776,10,0.02350008487701416,0.25899994373321533,0.7947500944137573,1.0239999294281006,0.1110000610351558,1,0.0014286041259765625,1.2857164482423171,3.4730000495910645,-4.500069539647329,3.375999927520752,1.2828271151826798,3.345000028610229,0.0014286041259765625
5848,2022-10-05,3.388999938964844,3.486000061035156,3.371999979019165,3.486000061035156,14368909.0,-0.03171430315290169,1.3505141969482584,-3.592603712272365,20.438783943687014,13.377613492460505,0.1356281922357816,0.3608554966096347,0.6960637165020942,1.0592141113967508,43.390797525851745,0.12800002098083496,-0.2804331203295991,-0.30055005550384495,-0.7418173403368455,0.14071722932915565,-0.5211836979203452,-0.07991641308734465,-0.054279851913452415,31.182736431922713,15.839356755380985,0.22063364241650033,10,0.13450014591216997,0.36850011348724276,0.8892501592636104,1.1349999904632564,0.23500013351440385,2,0.04426087284417246,1.0,3.5,1.2857164482423171,3.4730000495910645,-4.500069539647329,3.375999927520752,0.04426087284417246
5849,2022-10-06,3.364000082015991,3.4170000553131104,3.3570001125335693,3.381999969482422,9328576.0,-0.007376765240216909,-2.750016763897271,0.18556561664307233,20.799047221749916,14.427358355286822,0.12396950982384869,0.360385117906044,0.7044016578802523,1.0748310783717834,44.30510064142206,0.059999942779541016,-0.29564798412387505,-0.29764991998672485,-0.747512228724843,0.1522123887513933,-0.5225810743557839,-0.07271876561766577,-0.02563439750671348,14.04499950441053,-2.0764537789520894,0.22493115436905908,10,0.13999998569488525,0.39349997043609575,0.9122499227523804,1.1579997539520264,0.21899986267089844,3,0.04280612707383935,1.3505141969482584,3.388999938964844,1.0,3.5,1.2857164482423171,3.4730000495910645,0.04280612707383935
5850,2022-10-07,3.36299991607666,3.3949999809265137,3.33899998664856,3.3499999046325684,6384535.0,-0.00029731448125636106,-2.2000136239782573,-0.7222273732731102,18.674697064751086,15.376922944583086,0.08744918615011565,0.33392852425072483,0.6879011891161708,1.0655329549959038,45.29676992346724,0.05599999427795366,-0.2951634896350215,-0.2703500866889952,-0.72060955953153,0.17990938615353969,-0.4954798231102626,-0.04522035026772775,0.15400004386901855,13.483108442965497,-1.2459743618252208,0.22512973642126752,10,0.10150015354156494,0.3875001668930049,0.9132500886917114,1.1589999198913574,0.24800014495849565,4,0.078501392795576,-2.750016763897271,3.364000082015991,1.3505141969482584,3.388999938964844,1.0,3.5,0.078501392795576
5851,2022-10-10,3.3570001125335693,3.3980000019073486,3.3420000076293945,3.3499999046325684,7105059.0,-0.0017840629476109093,-3.869564315997885,0.5384770568169314,20.529800906243423,16.528980551322377,0.06799139723277703,0.30799141216582626,0.679644932501196,1.0597218561498334,46.5884355149253,0.0559999942779541,-0.29435208000566293,-0.24604989290237445,-0.6843054952286645,0.19220570942391557,-0.46517769406551945,-0.026922091739229437,0.15643984794616683,10.112431789505607,-6.212107864885564,0.2191278011631451,10,0.07499992847442627,0.3799999952316284,0.86549973487854,1.1649997234344482,0.18799996376037598,0,0.06523677549287221,-2.2000136239782573,3.36299991607666,-2.750016763897271,3.364000082015991,1.3505141969482584,3.388999938964844,0.06523677549287221
5852,2022-10-11,3.336999893188477,3.358999967575073,3.3050000667572017,3.345999956130981,8101143.0,-0.005957765467573317,2.0857010510828364,-1.2856850924694756,23.55622692811069,17.9558632302187,0.06697317141365389,0.2948285199637186,0.6834120494050331,1.0659664756751774,48.5420394425201,0.053999900817871094,-0.2979729932512716,-0.23540010452270455,-0.6569118556356721,0.18611164659026302,-0.4461559800791881,-0.024644228966220982,0.17295126781463566,17.679462675636614,-0.4226725039030583,0.21075587555648373,10,0.07400012016296342,0.3725000619888301,0.8517501354217525,1.16700005531311,0.1500000953674312,1,0.08420741573971324,-3.869564315997885,3.3570001125335693,-2.2000136239782573,3.36299991607666,-2.750016763897271,3.364000082015991,0.08420741573971324
5853,2022-10-12,3.2950000762939453,3.3310000896453857,3.2780001163482666,3.3289999961853027,9624474.0,-0.012586100760824781,1.7894644380866336,3.777742456754194,22.270115287052988,19.536322951115892,0.09287295359001435,0.3023994849587508,0.7100001686978192,1.0932679685285631,50.252924469438085,0.058999776840210405,-0.2927292814942639,-0.24569993019103986,-0.6492714015060361,0.1578715411239564,-0.447485665848538,-0.04391419453354173,0.206753040939331,12.23019238157967,-6.12500142495189,0.20178573565749813,10,0.10249996185302734,0.37000000476837114,0.8772499561309814,1.2089998722076416,0.20199990272521973,2,0.09590287630482597,2.0857010510828364,3.336999893188477,-3.869564315997885,3.3570001125335693,-2.2000136239782573,3.36299991607666,0.09590287630482597
5854,2022-10-13,3.2869999408721924,3.3299999237060547,3.240000009536743,3.2739999294281006,11719049.0,-0.0024279621355126624,-1.2222241845186586,-0.38235417864605975,22.660814025146934,21.2044274216716,0.10256653155115858,0.27620280574316913,0.7030483106975742,1.0858630894287078,52.32427293534467,0.08999991416931152,-0.2850413318264402,-0.22300006151199359,-0.6039490139198471,0.15794889089585995,-0.4134745377159206,-0.032525585308066596,0.20132799630798326,29.746793420854083,10.012272244131239,0.1904744762039268,10,0.09150004386901855,0.3390001058578491,0.8632501363754272,1.1965000629425049,0.25399994850158736,3,0.1025251407572687,1.7894644380866336,3.2950000762939453,2.0857010510828364,3.336999893188477,-3.869564315997885,3.3570001125335693,0.1025251407572687
5855,2022-10-14,3.3120000362396236,3.3550000190734863,3.2839999198913574,3.3250000476837163,10252806.0,0.007605748651397182,-1.05796660769571,-1.0000000000000684,29.363788155227937,22.322069655576698,0.07546979353176253,0.219202798692677,0.6607573163062699,1.045526796695515,53.89790044128318,0.0710000991821289,-0.27505865959623055,-0.1705499649047857,-0.5230636121739054,0.18196368236433402,-0.3468067885393453,0.005706858729773945,0.15646166672907746,45.569639354156955,22.72931516970121,0.17625682363455977,10,0.06649994850158736,0.3140000104904179,0.7692499160766606,1.1074998378753667,0.27999997138977095,4,0.08182364295954359,-1.2222241845186586,3.2869999408721924,1.7894644380866336,3.2950000762939453,2.0857010510828364,3.336999893188477,0.08182364295954359
5856,2022-10-17,3.3410000801086426,3.371000051498413,3.3129999637603764,3.318000078201294,10074901.0,0.008756051797011777,-2.5151322491385155,-1.7692293584710672,35.24452773233445,23.726422362700493,0.028805680310044046,0.15548745176416023,0.6146725200395986,1.0011076896340914,55.36987263016242,0.05900001525878951,-0.2477389596194488,-0.11444993019104022,-0.4171573486502025,0.18825748826812205,-0.26580363942062135,0.03690377903854092,0.1091846873855018,77.09926581661067,49.2477610224104,0.1513537092295811,10,0.02199995517730713,0.2849999666213989,0.7402498722076416,1.0784997940063477,0.26399993896484375,0,0.0808141198601029,-1.05796660769571,3.3120000362396236,-1.2222241845186586,3.2869999408721924,1.7894644380866336,3.2950000762939453,0.0808141198601029
5857,2022-10-18,3.378000020980835,3.388999938964844,3.3469998836517334,3.3570001125335693,8174118.0,0.011074510621080114,-1.0487648864905315,0.9130394219904839,42.85714285714286,26.21735113086225,-0.030530489372730063,0.08969237564562516,0.5597628608756109,0.9470388181424889,56.541177349790296,0.047999858856201616,-0.22048562125797,-0.05624998807907122,-0.31260653803854943,0.20010656188040699,-0.18442826305881033,0.07192828690066788,0.0553699658767175,92.61750121209475,60.24445240955143,0.128178274979739,10,-0.0494999885559082,0.24800002574920654,0.7024999856948853,1.0414998531341553,0.2100000381469731,1,0.04943755307160136,-2.5151322491385155,3.3410000801086426,-1.05796660769571,3.3120000362396236,-1.2222241845186586,3.2869999408721924,0.04943755307160136
5858,2022-10-19,3.3959999084472656,3.4230000972747803,3.359999895095825,3.381999969482422,10460330.0,0.005328563456078461,-1.172417478521807,0.6666666666666666,55.34589937536335,30.055890259041522,-0.05300729282564909,0.05157551135250005,0.5255307224562085,0.9165318538896798,56.7541987119421,0.06300020217895508,-0.20634667482866398,-0.023800098896026523,-0.2516390185892723,0.20403882079721924,-0.13771955874264918,0.09011936095059614,-0.15599989891052246,85.24580552870272,47.20379635913099,0.11391945984662277,10,-0.0644998550415039,0.20450007915496826,0.6845000982284546,1.0234999656677246,0.24900007247924805,2,0.026796255171352534,-1.0487648864905315,3.378000020980835,-2.5151322491385155,3.3410000801086426,-1.05796660769571,3.3120000362396236,0.026796255171352534
5859,2022-10-20,3.3289999961853027,3.4300000667572017,3.2969999313354488,3.3980000019073486,18806191.0,-0.019729067746823592,1.0000000000000133,-4.928593324250682,45.419110108482776,33.02749170834504,0.009505333746331779,0.09576211903674281,0.5739923562191529,0.9714501758484904,56.9252963192733,0.13300013542175293,-0.19923178753403592,-0.07320001125335684,-0.2680814771010609,0.1216814545943472,-0.17064074417720887,0.02424072167049518,-0.08533998489379879,30.821939059619375,-9.957914537014567,0.09744073292385196,10,0.006000041961669922,0.27149999141693115,0.7480000257492065,1.0885000228881836,0.32400012016296387,3,0.05046560018815649,-1.172417478521807,3.3959999084472656,-1.0487648864905315,3.378000020980835,-2.5151322491385155,3.3410000801086426,0.05046560018815649
5860,2022-10-21,3.249000072479248,3.3199999332427983,3.249000072479248,3.3190000057220463,16621213.0,-0.024031217722357057,-1.0285693849816715,1.0144917019975392,27.419348636350975,33.792997011690325,0.08005213337057038,0.15105828092328366,0.6344645627691348,1.0395311138003933,57.13721273031642,0.07999992370605469,-0.18087863682653538,-0.13259993791580182,-0.2970158493428072,0.03181597351120358,-0.2148078936293043,-0.050391982202299346,0.18099999427795366,0.0,-37.59111326954282,0.08220795571350263,10,0.08599996566772461,0.32499992847442627,0.8212499618530273,1.1684999465942383,0.36099982261657715,4,0.0898737489629271,1.0000000000000133,3.3289999961853027,-1.172417478521807,3.3959999084472656,-1.0487648864905315,3.378000020980835,0.0898737489629271
5861,2022-10-24,3.2769999504089355,3.315000057220459,3.250999927520752,3.2660000324249268,10952451.0,0.008617998554958817,-2.1219478155692664,-0.15714183534797124,27.565375655771362,34.2384579814304,0.04415411331797037,0.10580031297929571,0.5881169741432184,0.9993666534562848,56.96398873411192,0.06599998474121094,-0.1605729042207482,-0.09020005464553815,-0.23642497437840193,0.056024865087325626,-0.16331251451196982,-0.017087594779106485,0.15300011634826616,15.46954630655365,-15.620659840285867,0.07311245986643186,10,0.05800008773803711,0.29250001907348633,0.7684999704360962,1.0644999742507935,0.312999963760376,0,0.096124523035513,-1.0285693849816715,3.249000072479248,1.0000000000000133,3.3289999961853027,-1.172417478521807,3.3959999084472656,0.096124523035513
5862,2022-10-25,3.250999927520752,3.3010001182556152,3.240999937057495,3.2929999828338623,11199031.0,-0.007934093158878164,1.0689601308828427,-3.8182153152567353,33.2524137005136,35.458713360703804,0.06333220119773708,0.11692401514056172,0.5913815202014385,1.0136459307327899,56.62146452779788,0.06000018119812012,-0.13894241238285154,-0.10295007228851327,-0.2401498582789694,0.03424971370194285,-0.1715499652837411,-0.03435017929328543,0.17538013935089047,5.290996614206218,-24.722249839635598,0.06859989299522798,10,0.0840001106262207,0.31750011444091797,0.7735000848770142,1.0850000381469727,0.3340001106262207,1,0.10888960302828998,-2.1219478155692664,3.2769999504089355,-1.0285693849816715,3.249000072479248,1.0000000000000133,3.3289999961853027,0.10888960302828998
5863,2022-10-26,3.313999891281128,3.3429999351501465,3.2709999084472656,3.309999942779541,13804449.0,0.01937864200705186,1.3225801489730702,-0.09523674366062863,44.44442089692048,37.87911412423419,0.0036998702566615194,0.04471797692040891,0.5090042351105781,0.9394599824392564,55.61532954123047,0.09200000762939453,-0.11951428509527595,-0.03265010118484479,-0.16136566639576744,0.09606546402607785,-0.09700788379030634,0.03170768142061675,0.1049649703979485,38.62428789843637,6.318891346401095,0.06435778260546139,10,0.021500110626220703,0.20750010013580322,0.6835001707077026,1.005000114440918,0.32400012016296387,2,0.08267959469991326,1.0689601308828427,3.250999927520752,-2.1219478155692664,3.2769999504089355,-1.0285693849816715,3.249000072479248,0.08267959469991326
5864,2022-10-27,3.3050000667572017,3.3340001106262207,3.2920000553131104,3.3220000267028813,20058262.0,-0.002715698497035013,1.0487768002000384,-4.25004470405935,43.66813136358403,39.46848559182932,0.017345603557120892,0.05330018271761228,0.49760682569840675,0.9380819205663156,54.23827069450942,0.04200005531311035,-0.10433615959737619,-0.03964992761611974,-0.16970947150143045,0.09040961626919097,-0.10467969955877487,0.025379844326535395,0.10684619793701167,62.74522636909491,26.899851216310786,0.06502977194265527,10,0.03049993515014693,0.17299997806549117,0.6309999227523808,0.9524998664855961,0.274999856948853,3,0.1028744046298653,1.3225801489730702,3.313999891281128,1.0689601308828427,3.250999927520752,-2.1219478155692664,3.2769999504089355,0.1028744046298653
5865,2022-10-28,3.4130001068115234,3.4130001068115234,3.2950000762939453,3.2999999523162837,11810497.0,0.03267777242748715,1.088493259937083,-6.647083572920875,55.00000212873842,41.66353830254087,-0.08361380062740587,-0.05458433697758114,0.3706564970540174,0.8214241914493687,52.32961386042535,0.11800003051757812,-0.08016961726047445,0.06650010347366342,-0.06645736692309079,0.19945757387041763,2.1368275286093308e-05,0.13297883867204074,-0.17200016975402832,100.0,58.38388172172242,0.06647873519837716,10,-0.0775001049041748,0.06499993801116943,0.48899996280670166,0.8269999027252197,0.12199997901916504,4,0.07031936771925706,1.0487768002000384,3.3050000667572017,1.3225801489730702,3.313999891281128,1.0689601308828427,3.250999927520752,0.07031936771925706
5866,2022-10-31,3.484999895095825,3.484999895095825,3.390000104904175,3.4200000762939453,12603551.0,0.021095747445365687,1.92307861599463,0.5752188489673091,62.091517781489046,43.800691071912674,-0.14867374202673922,-0.1324287219189948,0.27828254785855133,0.7417042405327496,50.88237309983855,0.09499979019165039,-0.05286803427405928,0.13789989948272696,0.0024538286934241427,0.2733459702720298,0.07017686408807533,0.2056229348773786,-0.24055995464324953,100.0,53.069354208606256,0.06772303539465142,10,-0.12199997901916504,-0.02649986743927002,0.41100013256073,0.7440001964569092,0.09200000762939498,0,0.03586800681856639,1.088493259937083,3.4130001068115234,1.0487768002000384,3.3050000667572017,1.3225801489730702,3.313999891281128,0.03586800681856639
5867,2022-11-01,3.505000114440918,3.5559999942779537,3.490000009536743,3.509000062942505,11727532.0,0.005738944030740933,-2.8823339667757986,-0.061537840801968974,67.79662318286552,45.184104828301805,-0.16624714834989573,-0.16025130632753726,0.23946134537835562,0.7145966036133693,49.58173900110775,0.07100009918212846,-0.032883669649715674,0.15765011310577393,0.021002608793368793,0.29429761741817906,0.08932636094957136,0.2259738652619765,-0.25093777580261234,82.1053107095085,29.513582323316157,0.06832375215620264,11,-0.10650014877319336,-0.08600008487701416,0.33974993228912354,0.6464999914169312,0.0029997825622558594,1,0.024251011969496528,1.92307861599463,3.484999895095825,1.088493259937083,3.4130001068115234,1.0487768002000384,3.3050000667572017,0.024251011969496528
5868,2022-11-02,3.5390000343322754,3.5469999313354488,3.4809999465942383,3.513000011444092,10593915.0,0.009700404787798655,2.142870118074523,-6.500089408118257,70.4545709642298,47.96582270116258,-0.19872764239425011,-0.19229655106865362,0.18935546542934345,0.6729920987678968,47.84945073181851,0.0659999847412105,-0.01783641866513852,0.1841500282287596,0.02351668733744905,0.3447833691200701,0.10383335778310432,0.26446669867441486,-0.26682143635559097,93.56061974395298,36.50614987585174,0.08031667044565527,11,-0.14050006866455078,-0.14100003242492676,0.2854999303817749,0.5624998807907104,-0.11599993705749512,2,0.012998022991931535,-2.8823339667757986,3.505000114440918,1.92307861599463,3.484999895095825,1.088493259937083,3.4130001068115234,0.012998022991931535
5869,2022-11-03,3.507999897003174,3.5390000343322754,3.484999895095825,3.5299999713897705,10556592.0,-0.008759575311773182,1.6999934435219015,-0.8461559622932179,65.75562842703025,52.225409344571396,-0.15607958902995156,-0.15805893264423077,0.20326721275713355,0.6964175942952489,45.95756860433241,0.054000139236450195,-0.011273031774313935,0.14594990015029907,-0.028707027529183637,0.3206068278297818,0.058621436310557495,0.23327836399004065,-0.2187920152484133,81.60915235317398,22.147611822115678,0.08732846383974142,11,-0.10949993133544922,-0.1099998950958252,0.24100017547607422,0.5310002565383911,-0.03399991989135742,3,0.0370581865045021,2.142870118074523,3.5390000343322754,-2.8823339667757986,3.505000114440918,1.92307861599463,3.484999895095825,0.0370581865045021
5870,2022-11-04,3.627000093460083,3.635999917984009,3.434999942779541,3.5,48517492.0,0.03392251994037099,1.7724183743770277,-5.7727120021674345,70.08428033886258,56.94973208713708,-0.24118486323771293,-0.2701157830069132,0.06933741571427898,0.5709687869086366,43.990428325596106,0.20099997520446777,-0.010984748351944962,0.2517500877380372,0.04068172864517283,0.46281844683090156,0.14621590819160524,0.35728426728446916,-0.321784684953931,96.34153196652834,37.49540813564863,0.10553417954643207,11,-0.18850016593933105,-0.18900012969970703,0.06649988889694214,0.36600005626678467,-0.165000200271606,4,-0.012958414266041829,1.6999934435219015,3.507999897003174,2.142870118074523,3.5390000343322754,-2.8823339667757986,3.505000114440918,-0.012958414266041829
5871,2022-11-07,3.575999975204468,3.640000104904175,3.5529999732971187,3.638999938964844,14994818.0,-0.014061239851516416,1.6769149509777455,-0.49606234171927827,63.63636363636366,60.325726524453756,-0.16015309169043945,-0.212776681431333,0.10457196270048463,0.6130186607224073,41.98067724478468,0.08700013160705611,-2.930614735197068e-05,0.18979997634887757,-0.039239777797128284,0.41883973049488343,0.07528009927587442,0.3043198534218807,-0.2443218059400878,68.78044922676867,13.619334969686719,0.11451987707300294,11,-0.120499968528748,-0.13599991798400923,0.11550003290176347,0.4010001420974727,-0.28399991989135787,0,-0.01146529352854242,1.7724183743770277,3.627000093460083,1.6999934435219015,3.507999897003174,2.142870118074523,3.5390000343322754,-0.01146529352854242
5872,2022-11-08,3.618000030517578,3.6549999713897705,3.5799999237060547,3.5899999141693115,11063915.0,0.011744981992263037,-2.124995653836793,-0.44444654690225965,64.80000813802084,62.58745844013157,-0.16161503611195016,-0.24521797138549228,0.04716275738247333,0.5620939890456453,39.745735186968304,0.07899999618530229,0.030887595351952513,0.2177500247955324,-0.03211048073898759,0.4676105303300524,0.09281977202827241,0.3426802775627924,-0.25548966768921844,83.18184724523624,30.511534788011808,0.12493025276725991,11,-0.1445000171661377,-0.1705000400543213,0.04499995708465576,0.3590000867843628,-0.29100012779235795,1,-0.011332262975822238,1.6769149509777455,3.575999975204468,1.7724183743770277,3.627000093460083,1.6999934435219015,3.507999897003174,-0.011332262975822238
5873,2022-11-09,3.611000061035156,3.621000051498413,3.5810000896453857,3.619999885559082,9603807.0,-0.001934762140237134,6.272616931813256,-0.3214209688269162,70.43478561334034,65.56153113454894,-0.1207536536247038,-0.22485887080088274,0.03899929111739908,0.558569055411088,37.26865554307436,0.039999961853027344,0.062232500698913285,0.19495005607604954,-0.06657946594687525,0.4564795780989743,0.06418529506458714,0.32571481708751193,-0.2133909451794267,80.00004334882672,23.551260055677204,0.1307647610114623,11,-0.1360000371932979,-0.16350007057189897,0.03024995326995894,0.3660000562667851,-0.3020000457763672,2,-0.028523999526728128,-2.124995653836793,3.618000030517578,1.6769149509777455,3.575999975204468,1.7724183743770277,3.627000093460083,-0.028523999526728128
5874,2022-11-10,3.624000072479248,3.6800000667572017,3.595999956130981,3.614000082015991,15750363.0,0.003600113881018663,-2.652159490823454,-1.111131715587526,80.09630118344369,68.35000880729397,-0.09358647558274091,-0.222737017395918,0.00970713897305675,0.533591804557215,34.708490043702454,0.0840001106262207,0.09348844156762759,0.19110006093978882,-0.07871464695430497,0.4609147688338826,0.056192706992741925,0.3260074148868357,-0.19550405395943393,77.14287104480822,12.993807092262784,0.13490735394704695,11,-0.08899998664855957,-0.1640000343322754,0.016499996185302734,0.35300004482269287,-0.37800002098083496,3,-0.05546356820764631,6.272616931813256,3.611000061035156,-2.124995653836793,3.618000030517578,1.6769149509777455,3.575999975204468,-0.05546356820764631
5875,2022-11-11,3.5829999446868896,3.625999927520752,3.5510001182556152,3.619999885559082,13069345.0,-0.011313500820188893,2.061215155628865,-3.6999976158119354,74.05658838969714,69.67946109709487,-0.02898387641470057,-0.16906112880522928,0.03282907683260472,0.562047110780644,32.235180278254305,0.07499980926513672,0.11631766068792126,0.13654993772506696,-0.13491432849572638,0.4080142039458603,0.0008178046146705142,0.2722820708354634,-0.11929335941384123,24.80607690388409,-43.62103502042602,0.13573213311039659,11,-0.025499939918518066,-0.12299990653991699,0.047750115394592285,0.39400017261505127,-0.29299998283386186,4,-0.030421425972028127,-2.652159490823454,3.624000072479248,6.272616931813256,3.611000061035156,-2.124995653836793,3.618000030517578,-0.030421425972028127
5876,2022-11-14,3.611000061035156,3.650000095367432,3.5929999351501465,3.5999999046325684,9987446.0,0.007814713028334364,-3.559995422380779,-0.29730199949737507,78.21315501530655,70.83685352292166,-0.04160665652344653,-0.1852966405199612,-0.010513443969219605,0.5215536082729648,29.997018541612235,0.06700015068054244,0.14358023884072812,0.15105005502700752,-0.12514707554705673,0.4272471856010718,0.012951489739975397,0.28914862031403965,-0.11701238835432592,46.511602118044785,-28.66659110766991,0.1380985652870321,11,-0.053500056266784224,-0.15100002288818315,-0.0034999847412104934,0.3660000562667851,-0.32599997520446733,0,-0.04126285387100359,2.061215155628865,3.5829999446868896,-2.652159490823454,3.624000072479248,6.272616931813256,3.611000061035156,-0.04126285387100359
5877,2022-11-15,3.5450000762939453,3.621999979019165,3.526000022888184,3.6050000190734863,16486168.0,-0.018277480926513823,1.042555242172748,-5.454462698860162,68.01872086488223,70.56620351188303,0.03426762590320598,-0.11188009141013833,0.03999579239757489,0.573096573026584,27.654822961268316,0.095999956130981,0.15623768068591115,0.07670006752014169,-0.19916272233943833,0.3525628573797217,-0.06123132740964854,0.21463146244993192,-0.02497066844242335,12.33769350216645,-64.67744131938534,0.1379313949297901,11,0.01249992847442627,-0.08500003814697266,0.03949999809265137,0.3259998559951782,-0.20300006866455078,1,-0.07136812850095309,-3.559995422380779,3.611000061035156,2.061215155628865,3.5829999446868896,-2.652159490823454,3.624000072479248,-0.07136812850095309
5878,2022-11-16,3.486999988555908,3.5429999828338623,3.463000059127808,3.5390000343322754,15511990.0,-0.016361096329981506,1.6666666666666519,0.8666682561253765,63.1883853655385,70.2809542828284,0.09400101130511951,-0.04923737748145385,0.08315590241605442,0.6157244903503702,25.816702952382308,0.08200001716613725,0.15733733191055466,0.014149975776672541,-0.2596861867061997,0.2879861382595448,-0.1227681054647638,0.15106805701810888,0.1930000782012935,11.059874923639976,-64.96119894603747,0.13691808124143612,11,0.07050001621246338,-0.026999950408935547,0.07324999570846558,0.37099993228912354,-0.12899994850158691,2,-0.04588473941950022,1.042555242172748,3.5450000762939453,-3.559995422380779,3.611000061035156,2.061215155628865,3.5829999446868896,-0.04588473941950022
5879,2022-11-17,3.496999979019165,3.50600004196167,3.4560000896453857,3.490999937057495,9168837.0,0.002867791940371678,3.1666335532067076,-0.11538532076440597,57.09457513820811,68.83765370497788,0.09194566058598275,-0.04849211608340909,0.06096311345192973,0.590078776486167,23.497738068155854,0.04999995231628418,0.15361008564238876,0.015749967098236173,-0.24968467242504833,0.28118460662152067,-0.1169673526634063,0.14846728685987864,0.17866008758544893,21.13396297138358,-49.71190531990523,0.13271731976164236,11,0.0710000991821289,-0.03699994087219238,0.034250080585479736,0.3290001153945923,-0.11400008201599121,3,-0.0537603559875075,1.6666666666666519,3.486999988555908,1.042555242172748,3.5450000762939453,-3.559995422380779,3.611000061035156,-0.0537603559875075
5880,2022-11-18,3.5409998893737797,3.5439999103546143,3.50600004196167,3.525000095367432,12372159.0,0.012582187766256636,2.4545592474587954,2.666613685130732,54.96453106221663,67.87411675229488,0.038513864616246174,-0.07325005565729592,0.00480463384293861,0.5303545204554712,20.613820200177624,0.04699993133544922,0.14578416031290375,0.045149886608124135,-0.1976542021293004,0.2879539753455487,-0.07625215776058836,0.16655193097683663,0.12587377815246503,43.81432846459681,-22.379432491662072,0.12140204436871228,11,0.027000188827514204,-0.08049988746643111,-0.03874987363815352,0.26600015163421586,-0.16599988937377974,4,-0.08330975630940696,3.1666335532067076,3.496999979019165,1.6666666666666519,3.486999988555908,1.042555242172748,3.5450000762939453,-0.08330975630940696
5881,2022-11-21,3.5920000076293945,3.5999999046325684,3.5350000858306885,3.5350000858306885,9170438.0,0.01440274494463023,-1.2806985255672907,3.5625409787208677,57.31090625393191,67.04199432072946,-0.011150571597493997,-0.10481508871960488,-0.05910820561731711,0.46338377642482964,17.763845949205223,0.06499981880187988,0.14514944902656746,0.08040000200271624,-0.14269728495495748,0.30349728896038997,-0.03114864147612062,0.1919486454815531,0.06643871678161606,81.92771603466551,17.013562928853332,0.11154864347883678,11,-0.023999929428100586,-0.1315000057220459,-0.08974999189376831,0.21500003337860107,-0.20399999618530273,0,-0.08407573639613575,2.4545592474587954,3.5409998893737797,3.1666335532067076,3.496999979019165,1.6666666666666519,3.486999988555908,-0.08407573639613575
5882,2022-11-22,3.6050000190734863,3.624000072479248,3.5739998817443848,3.5799999237060547,11154490.0,0.003619156853140293,-1.702699916231716,0.43859876607759074,55.749119223238395,65.41025361071813,-0.02926621659975215,-0.09479466907169787,-0.08471701599284565,0.4341988535319494,14.787671724127115,0.05000019073486328,0.1301655348760069,0.07570000886917105,-0.11401681941607578,0.2654168371544179,-0.019158405273452583,0.1705584230117947,0.045341159946899356,88.69044324572869,26.268014916905443,0.09485841414262346,11,-0.03699994087219238,-0.1445000171661377,-0.11049997806549072,0.20200002193450928,-0.15899991989135742,1,-0.08876558434111748,-1.2806985255672907,3.5920000076293945,2.4545592474587954,3.5409998893737797,3.1666335532067076,3.496999979019165,-0.08876558434111748
5883,2022-11-23,3.588000059127808,3.621000051498413,3.57699990272522,3.614000082015991,10957244.0,-0.004715661541119021,1.2000095367522368,-1.0399969482538112,57.14286322495666,62.859871615330675,-0.017737159359998422,-0.05925271730548465,-0.08010636104061764,0.4381836750851398,12.403002371938081,0.044000148773192915,0.12350006829613092,0.0450000405311588,-0.1167678281642055,0.2067679092265231,-0.03588389381652357,0.12588397487884118,0.05456747631757741,78.57141843458345,17.8086270157414,0.08088393434768217,11,-0.03499996662139937,-0.12750005722045943,-0.11075001955032393,0.21899998188018754,-0.20300006866455123,2,-0.06856188613280367,-1.702699916231716,3.6050000190734863,-1.2806985255672907,3.5920000076293945,2.4545592474587954,3.5409998893737797,-0.06856188613280367
5884,2022-11-24,3.6449999809265137,3.660000085830689,3.5780000686645512,3.5859999656677246,10793191.0,0.01588626556839068,-1.1866726854265737,-2.2692293584712266,51.80721622585595,60.38771915268166,-0.07984112722093517,-0.09430999492200787,-0.14818602653634239,0.36782505262552156,10.033559991337167,0.0820000171661377,0.11320344100010216,0.08499996662139875,-0.03835832542897766,0.20835825867177515,0.023320820596210545,0.14667911264658695,-0.18899989128112793,90.25967491481157,32.59295923231817,0.06167914602518829,11,-0.08699989318847656,-0.18449997901916504,-0.17899996042251587,0.16200006008148193,-0.20099997520446733,3,-0.07873798144691369,1.2000095367522368,3.588000059127808,-1.702699916231716,3.6050000190734863,-1.2806985255672907,3.5920000076293945,-0.07873798144691369
5885,2022-11-25,3.6530001163482666,3.671000003814697,3.634999990463257,3.650000095367432,9080814.0,0.0021948245442018344,-1.1818037323083546,0.0508478000840451,58.46154652302176,58.19309598687223,-0.08590091543477074,-0.08791550432850581,-0.16611186808168066,0.3464409883519868,8.885737438619328,0.036000013351439986,0.09934555981385396,0.08100010156631487,-0.028006967235393088,0.19000717036802284,0.02649656716546067,0.13550363596716908,-0.19292002677917486,86.76478064600984,29.243793797922393,0.05450353440085404,11,-0.0895000696182251,-0.19250011444091797,-0.18525010347366333,0.153999924659729,-0.19900012016296387,4,-0.07391191096237892,-1.1866726854265737,3.6449999809265137,1.2000095367522368,3.588000059127808,-1.702699916231716,3.6050000190734863,-0.07391191096237892
5886,2022-11-28,3.609999895095825,3.6559998989105225,3.5999999046325684,3.6489999294281006,75347951.0,-0.011771207194875899,1.1132083959369854,-12.999920527698022,49.122793258409345,56.09354847504192,-0.04811756346084284,-0.03696569005721795,-0.13445089481530736,0.37460155509746995,8.5120533600674,0.0559999942779541,0.07684097682126545,0.03174988031387338,-0.0703705749389516,0.13387033556669836,-0.01931034731253911,0.08281010794028587,-0.14148300895690946,37.11336912065457,-16.45275969490598,0.051060227626412526,11,-0.04649984836578369,-0.14949989318847656,-0.1554998755455017,0.1970001459121704,-0.07299995422363281,0,-0.06509692574093195,-1.1818037323083546,3.6530001163482666,-1.1866726854265737,3.6449999809265137,1.2000095367522368,3.588000059127808,-0.06509692574093195
5887,2022-11-29,3.5899999141693115,3.609999895095825,3.5550000667572017,3.5999999046325684,17215662.0,-0.005540161082465245,2.6666587193731472,0.25640978615706267,47.76118113130243,54.37941467123791,-0.023538387004883532,-0.010826301664324411,-0.12364508731732426,0.3789680117141181,8.770879085298718,0.05499982833862349,0.0602673283581634,0.00749990940094003,-0.08868746694324159,0.10368728574512165,-0.04059377877115056,0.05559359757303062,-0.11338370332336467,30.17229862354341,-19.221868098751518,0.04809368817209072,11,-0.02649986743927002,-0.1294999122619629,-0.13774991035461426,0.21700012683868408,-0.04699993133544922,1,-0.056267383719968755,1.1132083959369854,3.609999895095825,-1.1818037323083546,3.6530001163482666,-1.1866726854265737,3.6449999809265137,-0.056267383719968755
5888,2022-11-30,3.5850000381469727,3.611000061035156,3.5510001182556152,3.595999956130981,32484222.0,-0.0013927231592972822,1.9268173544924734,1.0999928474357614,45.77006541247924,53.12113581282359,-0.003548454116913291,-0.002322604179098242,-0.12431520756977132,0.36833818188960343,8.929595894942956,0.05999994277954057,0.03719792432085578,0.00020003318786621094,-0.09378233550495407,0.0941824018806865,-0.04679115115854415,0.047191217534276575,-0.10060847558227559,28.333293596865694,-16.825841196122603,0.04699118434641021,11,0.0034999847412109375,-0.10950005054473877,-0.13324999809265137,0.22200000286102295,-0.03299999237060591,2,-0.038772646439549474,2.6666587193731472,3.5899999141693115,1.1132083959369854,3.609999895095825,-1.1818037323083546,3.6530001163482666,-0.038772646439549474
5889,2022-12-01,3.638000011444092,3.6530001163482666,3.6010000705718994,3.609999895095825,57824295.0,0.014783813872569329,-1.2608830861887559,-2.5454841016972223,55.81395700504109,53.21551647313742,-0.03849206864850663,-0.047520323249359286,-0.18235726583765022,0.3011034578407936,9.27342948860804,0.06800007820129395,0.027719817313490935,0.04670000076293945,-0.0427924150750747,0.1361924166009536,0.0019537928439326002,0.0914462086819463,-0.14614411122939464,72.49998013176639,23.743249249600325,0.04474620791900705,12,-0.034999966621398926,-0.15199995040893555,-0.2095000147819519,0.1690000295639038,-0.08800005912780806,3,-0.06954371088097044,1.9268173544924734,3.5850000381469727,2.6666587193731472,3.5899999141693115,1.1132083959369854,3.609999895095825,-0.06954371088097044
5890,2022-12-02,3.5799999237060547,3.621999979019165,3.5659999847412114,3.611999988555908,67219434.0,-0.01594284979537819,1.153844037706765,-1.142854710024608,46.91847700375786,52.06080211200696,0.02863302191456718,0.007144386497998312,-0.12953242821979405,0.3455206822882868,9.165154614224342,0.07200002670288042,0.02445659522510324,-0.008950078487396151,-0.09695125622697365,0.07905109925218134,-0.05295066735718468,0.035050510382392375,-0.08097825934735736,27.618920029700206,-20.536891893169184,0.044000588869788734,12,0.031000137329101562,-0.09249985218048096,-0.17324990034103394,0.22700011730194092,-0.011999845504760742,4,-0.03798880471573296,-1.2608830861887559,3.638000011444092,1.9268173544924734,3.5850000381469727,2.6666587193731472,3.5899999141693115,-0.03798880471573296
5891,2022-12-05,3.5350000858306885,3.57699990272522,3.532000064849853,3.5699999332427983,14111046.0,-0.012569787383900799,-1.195119965574586,1.0937430150948595,48.962656833139185,51.306750735329274,0.07230027560868635,0.05155855863745318,-0.08724260594754485,0.37727257800245173,8.98365504825172,0.047999858856201616,0.02597180057940429,-0.051899921894073664,-0.14302600612210092,0.039226162333953596,-0.0974629640080873,-0.006336879780060034,-0.029099287893751047,2.4793551272783874,-48.13319991673128,0.04556304211401353,12,0.06649994850158647,0.0,-0.12825006246566772,0.23899996280670166,0.05099987983703613,0,-0.02291374474644503,1.153844037706765,3.5799999237060547,-1.2608830861887559,3.638000011444092,1.9268173544924734,3.5850000381469727,-0.02291374474644503
5892,2022-12-06,3.57699990272522,3.57699990272522,3.5199999809265137,3.5299999713897705,11562572.0,0.011881136032465545,1.4255321307550002,-1.342861035422339,59.65664643177829,51.58605998053168,0.028955983814637598,0.006671683816978469,-0.12994061262129142,0.3221505160990952,8.686478768258423,0.0569999217987065,0.027432644957229968,-0.007850098609923695,-0.09786831368399795,0.08216811646415056,-0.052859206146961046,0.03715900892711366,-0.0644951365531723,42.85704042176775,-12.23161545664017,0.04500910753703717,12,0.018500089645385298,-0.01949989795684859,-0.1662499308586125,0.19700014591216997,0.05700016021728471,1,-0.011182544853454712,-1.195119965574586,3.5350000858306885,1.153844037706765,3.5799999237060547,-1.2608830861887559,3.638000011444092,-0.011182544853454712
5893,2022-12-07,3.507999897003174,3.5780000686645512,3.507999897003174,3.5629999637603764,40767211.0,-0.01928990986817669,-1.5454576980931034,-1.1702158959478912,51.04761152202375,51.501659457883655,0.09545241149648387,0.07121052657404991,-0.06064965453712201,0.37819638244135945,8.426179718199428,0.0700001716613774,0.02150492822762562,-0.0717000961303711,-0.1670468170889099,0.023646624828167706,-0.11937345660964072,-0.024026735651101472,0.163000106811523,0.0,-56.93061693893256,0.047673360479269435,12,0.08150005340576172,0.049500107765197754,-0.09924989938735962,0.2660001516342163,0.12100005149841309,2,0.009977219742961951,1.4255321307550002,3.57699990272522,-1.195119965574586,3.5350000858306885,1.153844037706765,3.5799999237060547,0.009977219742961951
5894,2022-12-08,3.4230000972747803,3.510999917984009,3.4230000972747803,3.509999990463257,22054879.0,-0.024230274294194665,-1.0229868677789227,1.5818143198359556,39.57598542528876,49.40326378035776,0.1627664989257096,0.14796612036985435,0.027366752495452396,0.4513087770315183,7.872621187163986,0.08799982070922852,0.013261618661204455,-0.14664989709854126,-0.26250329585738363,-0.030796498339698886,-0.20457659647796245,-0.08872319771912007,0.2447399044036862,0.0,-56.16945752809772,0.05792669937942124,12,0.1164999008178711,0.12849998474121094,-0.024750113487243652,0.34949982166290283,0.20999979972839355,3,0.03768622402444266,-1.5454576980931034,3.507999897003174,1.4255321307550002,3.57699990272522,-1.195119965574586,3.5350000858306885,0.03768622402444266
5895,2022-12-09,3.4739999771118164,3.4739999771118164,3.4179999828338623,3.434999942779541,15243262.0,0.014899175690249011,1.8717920502757095,-0.4482768070506215,39.575959972602895,48.342504526379265,0.09354219007886133,0.09315778807791997,-0.02096107336521058,0.38982683567626975,7.9241900984832085,0.0559999942779541,0.0059781580300537485,-0.09020001888275164,-0.2134295458477551,0.0330295080822518,-0.15181478236525336,-0.02858525540024992,0.18395042839050246,34.999977648270104,-17.171338836855234,0.06161476348250161,12,0.06150007247924805,0.07500004768371582,-0.07574999332427979,0.26700007915496826,0.1510000228881836,4,0.02187679208554627,-1.0229868677789227,3.4230000972747803,-1.5454576980931034,3.507999897003174,1.4255321307550002,3.57699990272522,0.02187679208554627
5896,2022-12-12,3.461999893188477,3.49399995803833,3.441999912261963,3.4800000190734863,17096452.0,-0.003454255613817181,1.2608713680042294,-0.4615412830576125,37.34511220450847,47.18516353451327,0.0920172977564575,0.0984714902313839,-0.00950036780642316,0.3898593595575215,7.619767130783721,0.05200004577636719,-0.0028517848980231797,-0.0947500944137567,-0.22393846355454805,0.034438274727034646,-0.1593442789841526,-0.030155909843360806,0.1815534869537343,27.4999292195225,-19.223637414737226,0.06459418457039574,12,0.07350015640258745,0.08700013160705522,-0.023749947547913042,0.26450002193450883,0.10600018501281694,0,0.030618194189252712,1.8717920502757095,3.4739999771118164,-1.0229868677789227,3.4230000972747803,-1.5454576980931034,3.507999897003174,0.030618194189252712
5897,2022-12-13,3.2920000553131104,3.336999893188477,3.259999990463257,3.336999893188477,24059228.0,-0.04910451852117126,2.4222302284057737,2.499973509232119,29.38717081276222,45.36484191232249,0.2406023776446502,0.2619770641834447,0.1571031356511412,0.5471009422635311,8.72869222892693,0.20199990272522017,-0.021583042288058518,-0.2520999312400818,-0.4274370685238096,-0.07676279395635399,-0.33976849988194546,-0.1644313625982181,0.33802012099059997,10.062911000165679,-31.28411749608007,0.08766856864186386,12,0.16449999809265137,0.17799997329711914,0.15574997663497925,0.4314998388290405,0.23000001907348633,1,0.08930738317580356,1.2608713680042294,3.461999893188477,1.8717920502757095,3.4739999771118164,-1.0229868677789227,3.4230000972747803,0.08930738317580356
5898,2022-12-14,3.32699990272522,3.3399999141693115,3.2850000858306885,3.2999999523162837,21342399.0,0.010631788221151961,1.075466266003293,-0.6000010596419608,27.155146574459877,42.180529642257916,0.1845655550564893,0.22596094594907568,0.12262204125738707,0.5000555231008077,9.75341380867636,0.05499982833862305,-0.0327276658212754,-0.20910007953643772,-0.4083733993129717,-0.00982675975990377,-0.3087367394247047,-0.10946341964817075,0.2734186587112539,26.69319984422066,-8.11695687002641,0.09963665988826705,12,0.11400008201599077,0.14300012588500932,0.13350009918212846,0.3865000009536739,0.24400019645690874,2,0.09227537396854557,2.4222302284057737,3.2920000553131104,1.2608713680042294,3.461999893188477,1.8717920502757095,3.4739999771118164,0.09227537396854557
5899,2022-12-15,3.3090000152587886,3.3350000381469727,3.2839999198913574,3.309999942779541,17045623.0,-0.005410245864956975,1.0,-0.0370344206418039,25.637356792489513,39.815960729894776,0.16873304492430252,0.2415379694310742,0.14174816045646343,0.5068207469062296,10.760739853359484,0.051000118255615234,-0.04343747141931997,-0.2176999688148502,-0.4410242321491551,0.005624294519454676,-0.3293621004820029,-0.10603783714769754,0.26418506049982815,20.94018443819284,-6.996586360938796,0.11166213166715246,12,0.11000001430511519,0.16100001335144087,0.15224999189376875,0.4044998884201054,0.276999950408936,3,0.09670593283988604,1.075466266003293,3.32699990272522,2.4222302284057737,3.2920000553131104,1.2608713680042294,3.461999893188477,0.09670593283988604
5900,2022-12-16,3.246000051498413,3.2980000972747803,3.2179999351501465,3.2969999313354488,187362520.0,-0.01903897354785855,2.01886198318481,51.00357653788821,24.93110152180917,37.14578791752477,0.20045242512447992,0.2965061400589959,0.20519775459557943,0.5578661436663297,12.448122292937514,0.09100008010864213,-0.055737313769330665,-0.2659499406814576,-0.5218845215330474,-0.010015359829867787,-0.3939172311072525,-0.1379826502556627,0.302130217436575,10.144968850096921,-15.944013532397173,0.12796729042579486,12,0.15199995040893555,0.1984999179840088,0.2515000104904175,0.4659999608993526,0.29600000381469727,4,0.11922361040201301,1.0,3.3090000152587886,1.075466266003293,3.32699990272522,2.4222302284057737,3.2920000553131104,0.11922361040201301
5901,2022-12-19,3.289999961853028,3.2969999313354488,3.240000009536743,3.255000114440918,79115945.0,0.013555116961351699,1.3265375632542085,-0.686273134837726,29.99997138972512,33.850601801741085,0.1319169550775383,0.24108145664167546,0.16236144901988014,0.5038664109754123,13.682898434013602,0.05699992179870561,-0.07887593453993924,-0.20685002803802455,-0.47807746437948184,0.06437740830343275,-0.3424637462087534,-0.07123630986729568,0.22511727370347634,59.016425479524706,32.06241985092788,0.13561371817072865,12,0.10800004005432084,0.1545000076293941,0.21875005960464433,0.4220000505447379,0.19200015068054155,0,0.10182372098213954,2.01886198318481,3.246000051498413,1.0,3.3090000152587886,1.075466266003293,3.32699990272522,0.10182372098213954
5902,2022-12-20,3.2850000858306885,3.3159999847412114,3.259000062942505,3.2690000534057617,13113908.0,-0.001519719173347145,-2.166661147720148,0.4571457765667517,29.999971389725104,31.511975120374565,0.10185155264898915,0.23281509013891366,0.1691355873279905,0.49801734754420046,14.623012429525556,0.0569999217987065,-0.09471914211641907,-0.19584990739822405,-0.47775862190299323,0.08605880710654512,-0.33680426465060886,-0.054895550145839245,0.2004054196851799,54.91816574002599,26.976252951926405,0.14095435725238467,12,0.07949984073638916,0.1594998836517334,0.22374993562698364,0.4199999570846553,0.16599988937377974,1,0.08614915828808645,1.3265375632542085,3.289999961853028,2.01886198318481,3.246000051498413,1.0,3.3090000152587886,0.08614915828808645
5903,2022-12-21,3.3420000076293945,3.3429999351501465,3.282000064849853,3.2960000038146973,17299231.0,0.017351573914583973,1.5416687362784922,2.8749944120758766,30.371320158102833,30.489234535131683,0.021040936036058167,0.16489475263666487,0.11596284011441194,0.4312041239534894,15.459451866821167,0.06099987030029341,-0.10888834790124235,-0.12654998302459708,-0.41023508136698217,0.157135115317788,-0.2683925321957896,0.015292566146595465,0.11666494084990164,99.20005798339844,73.7180110022035,0.14184254917119263,12,0.01399993896484375,0.10249996185302734,0.1667500138282776,0.34950006008148193,0.13899993896484375,2,0.05385998394562619,-2.166661147720148,3.2850000858306885,1.3265375632542085,3.289999961853028,2.01886198318481,3.246000051498413,0.05385998394562619
5904,2022-12-22,3.3580000400543213,3.374000072479248,3.3320000171661377,3.344000101089477,53443163.0,0.0047875620551767195,-1.210523013602369,0.3043464739968377,34.41009208934423,29.91524921476961,-0.005754091738599421,0.13311588562517107,0.10431271983305912,0.4058153147902539,15.75699499983456,0.04200005531311035,-0.13397380984036777,-0.0961999535560607,-0.37120621589995473,0.17880630878783332,-0.23370308472800794,0.04130317761588653,0.07659840709205978,89.7435779872599,61.86608769961711,0.137503131171947,12,-0.002000093460083008,0.08649992942810059,0.15074998140335083,0.31899988651275635,0.14599990844726562,3,0.06343063031183349,1.5416687362784922,3.3420000076293945,-2.166661147720148,3.2850000858306885,1.3265375632542085,3.289999961853028,0.06343063031183349
5905,2022-12-23,3.382999897003174,3.4019999504089355,3.3529999256134038,3.3550000190734863,19237948.0,0.007444864994238687,-2.062495343396621,1.9999999999999365,39.01730708473148,30.1010486459055,-0.050310480804156565,0.09154469422945066,0.0832370102131339,0.3703271022014798,15.80768966288179,0.04900002479553178,-0.15037640140717778,-0.057700085639953436,-0.3177154979741239,0.20231532669421703,-0.18770779180703867,0.0723076205271318,0.02993869894358392,88.27156769103296,54.81928012412182,0.13000770616708512,12,-0.07299995422363281,0.06150007247924805,0.13100016117095947,0.2630001306533809,0.10400009155273438,4,0.060005934036349906,-1.210523013602369,3.3580000400543213,1.5416687362784922,3.3420000076293945,-2.166661147720148,3.2850000858306885,0.060005934036349906
5906,2022-12-27,3.375,3.4030001163482666,3.345999956130981,3.384000062942505,8833279.0,-0.002364734628062082,1.4255299721508004,-0.32143222070844685,34.650435332103584,30.68585581472121,-0.06252444585209016,0.08541559637678198,0.0942141013341562,0.36779741424972956,16.382012417249577,0.0570001602172856,-0.15369095256696363,-0.05394998788833627,-0.30274956879077,0.19484959301409743,-0.17834977833955312,0.07044980256288058,-0.15700006484985352,80.55548196960164,46.29790529724317,0.12439979045121682,12,-0.06449997425079346,0.06949996948242188,0.1392500400543213,0.2510000467300415,0.11999988555908203,1,0.04948149787055112,-2.062495343396621,3.382999897003174,-1.210523013602369,3.3580000400543213,1.5416687362784922,3.3420000076293945,0.04948149787055112
5907,2022-12-28,3.388000011444092,3.4100000858306885,3.374000072479248,3.375,24005908.0,0.0038518552426938246,-3.800044505197571,-1.4444356141884553,40.03321232840366,32.11675200960386,-0.06758173330366635,0.05955999810486201,0.08321092739548863,0.3437894356418303,17.543549108716768,0.03600001335144043,-0.16134237476082625,-0.03084998130798322,-0.26826167046395843,0.206561707847992,-0.1495558258859706,0.08785586327000416,-0.16630007266998303,82.81244470273126,42.394769808957335,0.11870584457798761,12,-0.07400000095367432,0.05649995803833008,0.1262500286102295,0.2380000352859497,0.15400004386901855,2,0.02774501203422708,1.4255299721508004,3.375,-2.062495343396621,3.382999897003174,-1.210523013602369,3.3580000400543213,0.02774501203422708
5908,2022-12-29,3.446000099182129,3.4479999542236333,3.365999937057495,3.377000093460083,12785035.0,0.017119270230850914,1.2465845589075661,5.307688075413564,52.00000331713328,35.045934956786496,-0.11949236640455663,-0.009894865320924318,0.02734253476154791,0.2759170233992956,18.612579433501757,0.08200001716613814,-0.16612148019487138,0.03410010337829572,-0.19063165005014238,0.2588318568067338,-0.07826577333592333,0.14646598009251477,-0.21676815452575715,98.27598609772252,50.56687474831653,0.11236587671421912,12,-0.11300015449523926,-0.0015001296997070312,0.06824994087219238,0.1799999475479126,0.017999887466431108,3,0.001450921613010303,-3.800044505197571,3.388000011444092,1.4255299721508004,3.375,-2.062495343396621,3.382999897003174,0.001450921613010303
5909,2022-12-30,3.384999990463257,3.436000108718872,3.374000072479248,3.4300000667572017,10782470.0,-0.01770171415066113,1.1754337532834747,-0.6521749646691274,42.39315472976142,36.986163091003405,-0.05205173369120519,0.032864246159663324,0.0919694008120393,0.3259990818035985,19.23356374956145,0.07200002670288086,-0.15007158569716372,-0.014250004291534335,-0.2122918166918879,0.18379180810881923,-0.11327091049171134,0.08477090190864267,-0.14264196523284944,38.23532849172207,-10.623641478035104,0.0990209062001768,12,-0.04100000858306885,0.05949997901916504,0.12175005674362183,0.24100005626678467,0.055999994277954546,4,0.028360400709437794,1.2465845589075661,3.446000099182129,-3.800044505197571,3.388000011444092,1.4255299721508004,3.375,0.028360400709437794
5910,2023-01-02,3.4440000057220463,3.4679999351501465,3.3940000534057617,3.4049999713897705,6152649.0,0.017429842075336266,-1.426230789675281,-0.8666659602424632,48.57595658965964,39.050161446551684,-0.0894147204821536,-0.038838207080452936,0.03993553532496419,0.256472931379339,20.1857480309328,0.08299994468688965,-0.13285138353673487,0.05155000686645561,-0.12892007242094738,0.2320200861538586,-0.03868503277724589,0.1417850465101571,-0.1893034647520455,80.32792331519181,27.578835875415393,0.09023503964370148,1,-0.08050000667572066,0.0004999637603755325,0.06525003910064653,0.15649998188018754,0.049999952316283736,0,0.01742158614397593,1.1754337532834747,3.384999990463257,1.2465845589075661,3.446000099182129,-3.800044505197571,3.388000011444092,0.01742158614397593
5911,2023-01-03,3.4539999961853027,3.486000061035156,3.440000057220459,3.4549999237060547,10420608.0,0.002903597690662618,-2.1724353388032647,-0.02563914462825045,67.1610322527199,43.17916820910666,-0.08236657425392746,-0.058201694098334755,0.03625886445854665,0.23652080353876803,21.17113367560786,0.04600000381469682,-0.11125563982071718,0.06560000181198111,-0.10475239415718862,0.23595239778115085,-0.019576196172603755,0.15077619979656598,-0.1822391836808901,73.33330684240774,14.557440657630565,0.08517619798458495,1,-0.0699999332427983,-0.01700007915496826,0.058000028133392334,0.14649999141693115,0.10199999809265092,1,0.009554137929082662,-1.426230789675281,3.4440000057220463,1.1754337532834747,3.384999990463257,1.2465845589075661,3.446000099182129,0.009554137929082662
5912,2023-01-04,3.5369999408721924,3.539999961853028,3.461999893188477,3.4739999771118164,14922271.0,0.02403009402969225,1.2608713680042003,-63.00453028135431,70.19233061719284,47.60372492678333,-0.14065223778076819,-0.1521529462672513,-0.038484734184097924,0.14211410759108478,22.175057340630854,0.08599996566772505,-0.07979285489588239,0.15059994459152204,-0.011151474945594764,0.31235136412863884,0.06972423482296364,0.23147565436008044,-0.2438152035147052,98.27585025671075,33.97768072285156,0.08087570976855835,1,-0.10099995136260986,-0.10149991512298584,-0.024999916553497314,0.037000060081481934,-0.01399993896484375,2,-0.011874485726667383,-2.1724353388032647,3.4539999961853027,-1.426230789675281,3.4440000057220463,1.1754337532834747,3.384999990463257,-0.011874485726667383
5913,2023-01-05,3.5429999828338623,3.5429999828338623,3.497999906539917,3.515000104904175,12867078.0,0.001696364733382083,2.214305177111717,0.44444276247819225,73.0315083505225,51.89499340024758,-0.12867341708793978,-0.16379424130344855,-0.03801946898070163,0.12615925011196572,23.095408996457657,0.04500007629394531,-0.0531730933982959,0.1548499822616578,-0.013080139680157199,0.3227801042034728,0.0708849212907503,0.2388150432325653,-0.22019741853691022,100.0,28.96908993170406,0.08396506097090747,1,-0.09850001335144043,-0.10749995708465576,-0.030999958515167236,0.02649998664855957,0.01399993896484375,3,-0.00028222622794149554,1.2608713680042003,3.5369999408721924,-2.1724353388032647,3.4539999961853027,-1.426230789675281,3.4440000057220463,-0.00028222622794149554
5914,2023-01-06,3.5520000457763667,3.5829999446868896,3.5350000858306885,3.5499999523162837,9208953.0,0.002540237930034106,-2.0000074506210925,0.07143222070844686,83.70045787944933,56.85978793299401,-0.11986576590071385,-0.17142339684440477,-0.04002620697937109,0.10690016462153151,23.27435055095274,0.04799985885620117,-0.023752293989287576,0.1574000477790829,-0.0254157966054529,0.3402158921636187,0.06599212558681478,0.24880796997135102,-0.1983698428842473,83.59792764938044,4.66437268233588,0.09140792219226794,1,-0.0875000953674312,-0.1165000200271602,-0.020000040531158003,0.01649999618530318,-0.016000032424926314,4,-0.024774791101831894,2.214305177111717,3.5429999828338623,1.2608713680042003,3.5369999408721924,-2.1724353388032647,3.4539999961853027,-0.024774791101831894
5915,2023-01-09,3.5499999523162837,3.563999891281128,3.5169999599456787,3.5499999523162837,13036702.0,-0.0005630893677666116,2.357152588555752,0.0,81.55340142923846,62.071228610453446,-0.10246030014935714,-0.17227001387921392,-0.03439353939525924,0.09882883014312016,23.309887128167546,0.04699993133544922,0.003241088243505885,0.1515999555587766,-0.04105940888259951,0.3442593200001527,0.055270273338088316,0.24792963777946486,-0.15967059073700085,76.92306409796814,-4.342749384626742,0.09632968222068808,1,-0.07550001144409135,-0.12999999523162797,-0.005499899387359175,-0.028499960899352583,0.1119999885559082,0,-0.03070421663075029,-2.0000074506210925,3.5520000457763667,2.214305177111717,3.5429999828338623,1.2608713680042003,3.5369999408721924,-0.03070421663075029
5916,2023-01-10,3.568000078201294,3.5829999446868896,3.5450000762939453,3.561000108718872,10088251.0,0.005070458063884065,1.0540634585148336,100.0,83.29410180749251,66.87799410812998,-0.10080502770995192,-0.19175297280932702,-0.0507981558053574,0.06983360302108643,23.739023653000775,0.037999868392944336,0.026763096870144665,0.16430007219314557,-0.04113460673070213,0.3697347511169933,0.0615827327312215,0.26701741165506965,-0.14684342332479394,87.60342140367396,2.8806821743729927,0.10271733946192395,1,-0.09350013732910156,-0.16750013828277588,-0.018750011920928955,-0.09000003337860107,0.13299989700317427,1,-0.020739943537296357,2.357152588555752,3.5499999523162837,-2.0000074506210925,3.5520000457763667,2.214305177111717,3.5429999828338623,-0.020739943537296357
5917,2023-01-11,3.5859999656677246,3.615000009536743,3.5729999542236333,3.5850000381469727,11693700.0,0.00504481139908064,-2.3599916076981136,0.1428474114441417,81.60619937467649,70.16757144785701,-0.0980790315832678,-0.19668177297274392,-0.067605243076025,0.041693882793131465,22.699380498396025,0.04699993133544922,0.04621254258243468,0.16759996414184553,-0.04608981771799758,0.38128974600168863,0.06075507321192397,0.2744448550717671,-0.1389483844215622,75.21365953856875,-7.360634391479536,0.10684489092992162,1,-0.091499924659729,-0.16949999332427979,-0.017749905586242676,-0.10799992084503174,0.18499994277954102,2,-0.008365859363354655,1.0540634585148336,3.568000078201294,2.357152588555752,3.5499999523162837,-2.0000074506210925,3.5520000457763667,-0.008365859363354655
5918,2023-01-12,3.634000062942505,3.6540000438690186,3.5999999046325684,3.5999999046325684,17179530.0,0.013385414872931323,-2.176463988443765,34.00262279446829,83.01433932991867,74.68103640343004,-0.13031038957491292,-0.232419174747871,-0.11492626860970301,-0.014928628344975436,21.80605654235922,0.06800007820129395,0.07235919400387658,0.20025005340576163,-0.029311421971261353,0.4298115287827846,0.08546931571724992,0.31503079109427334,-0.15671776460403786,85.40148271901431,3.5798050453640684,0.11478073768851152,1,-0.11000001430511475,-0.19800007343292236,-0.05750006437301636,-0.17400002479553223,0.1819999217987065,3,-0.03054487042173515,-2.3599916076981136,3.5859999656677246,1.0540634585148336,3.568000078201294,2.357152588555752,3.5499999523162837,-0.03054487042173515
5919,2023-01-13,3.628999948501587,3.6649999618530273,3.617000102996826,3.640000104904175,9574419.0,-0.0013759257992057572,-1.7428610354223433,-0.32353250541698514,80.90449190845456,78.27309588329615,-0.09729012809095128,-0.21314428539408947,-0.10829180322481902,-0.01881124117410371,20.899821822523027,0.04799985885620117,0.09436190831130276,0.17924994230270386,-0.058173825793899514,0.41667371039930723,0.060538058254402394,0.2979618263510053,-0.1163741010570094,75.67566696791175,-5.109960287595982,0.11871188404830159,1,-0.07649993896484375,-0.1875,-0.05549997091293335,-0.16899991035461426,0.16000008583068848,4,-0.019840183996863825,-2.176463988443765,3.634000062942505,-2.3599916076981136,3.5859999656677246,1.0540634585148336,3.568000078201294,-0.019840183996863825
5920,2023-01-16,3.632999897003174,3.66100001335144,3.611000061035156,3.641999959945679,9635546.0,0.0011022178446815634,1.1276498607539476,0.8181759070614648,82.74105961787726,80.00421003498029,-0.08008259171619203,-0.19675219916968834,-0.11441354319950836,-0.031201988873085895,19.419696498576517,0.04999995231628418,0.10481902166756374,0.16389989852905273,-0.06658505989779773,0.3943848569559032,0.048657419315627504,0.27914237774247797,-0.08989922667690653,73.33325386039785,-7.172432788585823,0.11524247921342533,1,-0.06949996948242188,-0.19149994850158691,-0.08749985694885254,-0.17299985885620117,0.13300013542175337,0,-0.026699665951476548,-1.7428610354223433,3.628999948501587,-2.176463988443765,3.634000062942505,-2.3599916076981136,3.5859999656677246,-0.026699665951476548
5921,2023-01-17,3.625,3.6440000534057617,3.6010000705718994,3.63700008392334,34868753.0,-0.002202008596194238,2.307688075413564,1.3333333333332675,80.46269090320706,81.14536117787077,-0.05059619622172562,-0.1711426944008112,-0.1070280061269937,-0.031692663145931554,17.792331560236097,0.042999982833862305,0.12825381567420546,0.13914999961853036,-0.08513951599629399,0.3634395152333547,0.027005241811118186,0.25129475742594254,-0.05751947136838087,56.521784200105515,-22.713416316993587,0.11214475780741222,1,-0.04350006580352783,-0.18350005149841309,-0.08274996280670166,-0.16499996185302734,0.18400001525878862,1,0.010206880240604566,1.1276498607539476,3.632999897003174,-1.7428610354223433,3.628999948501587,-2.176463988443765,3.634000062942505,0.010206880240604566
5922,2023-01-18,3.568000078201294,3.641000032424927,3.559999942779541,3.640000104904175,39744793.0,-0.015724116358263762,1.1891951104781768,5.999960263848049,65.72163665646424,80.3331532118643,0.012587217445423349,-0.09681795517237379,-0.05267144957052228,0.01649484121799194,16.13033391637105,0.08100008964538619,0.1432867509703244,0.06800007820129395,-0.1378900226300308,0.2738901790326187,-0.03494497221436843,0.17094512861695632,0.0969998836517334,7.619175208105322,-66.34860380223272,0.10294505041566233,1,0.022999882698059082,-0.12650012969970703,-0.025750041007995605,-0.10800004005432129,0.2990000247955322,2,0.03727575506955216,2.307688075413564,3.625,1.1276498607539476,3.632999897003174,-1.7428610354223433,3.628999948501587,0.03727575506955216
5923,2023-01-19,3.5220000743865967,3.563999891281128,3.503000020980835,3.558000087738037,14438519.0,-0.012892377468188498,1.5416813609834845,0.5,68.36461537281492,78.62917071112712,0.06179335082675852,-0.038621517205366995,-0.00967817106254909,0.05364481708738644,14.500101965897805,0.06500005722045898,0.14642549509204006,0.013000071048736572,-0.17908323827786,0.20508338037533314,-0.08304158361456171,0.10904172571203485,0.14089988708496115,11.728432308967044,-64.0015051530783,0.09604165466329823,1,0.06199991703033447,-0.08050012588500977,-0.058750033378601074,-0.06200003623962402,0.3819999694824219,3,0.0706984181719632,1.1891951104781768,3.568000078201294,2.307688075413564,3.625,1.1276498607539476,3.632999897003174,0.0706984181719632
5924,2023-01-20,3.571000099182129,3.571000099182129,3.5239999294281006,3.5409998893737797,9414795.0,0.013912556434021672,2.1333227370261465,-0.8333388522798645,67.49311837575931,77.06691703851833,0.017625416146276773,-0.07467452638004612,-0.06159662210125827,-0.00448916032930935,13.308841685171569,0.04900002479553223,0.14199873522131057,0.05135009288787851,-0.12872624232490892,0.23142642810066594,-0.038688074718514986,0.141388260494272,0.08550386466979987,43.03802625622466,-30.783853675439765,0.09003816760639367,1,0.012999892234802246,-0.129500150680542,-0.11550009250640869,-0.11100006103515625,0.3420000076293941,4,0.06860819903510929,1.5416813609834845,3.5220000743865967,1.1891951104781768,3.568000078201294,2.307688075413564,3.625,0.06860819903510929
5925,2023-01-23,3.5859999656677246,3.634000062942505,3.5750000476837163,3.5799999237060547,11096663.0,0.0042004665553023735,-6.375096858795133,0.20000000000000295,67.93477697498679,75.36032539046214,0.009240964988274758,-0.07766846472289446,-0.07807902781315601,-0.029011699884605946,12.78458989151182,0.06299996376037598,0.13605961706977787,0.056199955940246404,-0.11406248806781472,0.22646239994830752,-0.028931266063783934,0.14133117794427674,0.0643638404693605,58.86519546091712,-14.398087529109219,0.08513122200403048,1,-0.001999974250793457,-0.1445000171661377,-0.14149993658065796,-0.12599992752075195,0.26300001144409135,0,0.05660905482656675,2.1333227370261465,3.571000099182129,1.5416813609834845,3.5220000743865967,1.1891951104781768,3.568000078201294,0.05660905482656675
5926,2023-01-24,3.5420000553131104,3.5980000495910645,3.5309998989105225,3.5859999656677246,11379468.0,-0.012269913769065388,-1.0303007315090762,-7.333267106413415,50.75989582050052,71.93295832888704,0.054942734373095714,-0.021624540998669062,-0.037006171776265084,0.00639037468989434,11.922270492713267,0.06700015068054199,0.1237710294699279,0.0038500428199768066,-0.15004022664088046,0.15774031228083407,-0.07309509191045205,0.08079517755040566,0.1024691994177247,28.260892100052775,-40.110165338676794,0.07694513473042867,1,0.0419999361038208,-0.0895000696182251,-0.1207500696182251,-0.09300005435943604,0.35099983215332076,1,0.0632410992698349,-6.375096858795133,3.5859999656677246,2.1333227370261465,3.571000099182129,1.5416813609834845,3.5220000743865967,0.0632410992698349
5927,2023-01-25,3.4820001125335693,3.5429999828338623,3.434999942779541,3.5420000553131104,17837110.0,-0.01693956573759481,2.4838836205902033,1.3636378414404846,42.03656831534507,67.37987266060108,0.11023083906263409,0.048252671357194465,0.02143686488969543,0.057819349842413104,11.316044801646171,0.10800004005432129,0.11263387589125573,-0.060849905014038086,-0.200516055014051,0.07881624498597484,-0.13068298001404433,0.008983169985968154,0.15681037284726562,23.61816149434445,-39.06862238504824,0.06983307500000645,1,0.06799983978271484,-0.020000100135803223,-0.06075012683868408,-0.03300011157989502,0.41099977493286177,2,0.09391151411746734,-1.0303007315090762,3.5420000553131104,-6.375096858795133,3.5859999656677246,2.1333227370261465,3.571000099182129,0.09391151411746734
5928,2023-01-26,3.450999975204468,3.509000062942505,3.4489998817443848,3.5,11511659.0,-0.008902968502934594,-1.2641487366115007,0.8166678587606916,37.53085460409868,62.560579626783756,0.12576841792001803,0.08395079348369805,0.05235757402184982,0.08079555996138366,11.270248071219184,0.06000018119812012,0.09735680971832794,-0.09210003614425633,-0.2310523434247327,0.046852271136220036,-0.1615761897844945,-0.022623882504018145,0.1755818776202891,8.040212444004839,-49.85332602690829,0.06947615364023818,1,0.0970000028610225,0.022500038146972212,-0.04650002717971846,-0.001999974250793901,0.44900012016296387,3,0.12054480752863816,2.4838836205902033,3.4820001125335693,-1.0303007315090762,3.5420000553131104,-6.375096858795133,3.5859999656677246,0.12054480752863816
5929,2023-01-27,3.4809999465942383,3.4809999465942383,3.431999921798706,3.4590001106262207,48425352.0,0.008693124197427071,3.4545809220365435,-0.4489760170493567,42.03232913008027,58.03738735036186,0.08109485918195691,0.0648358246357752,0.022302760182849823,0.044269763076314916,11.292804429875192,0.04900002479553223,0.08303960118608344,-0.06690006256103498,-0.18839234901997193,0.05459222389790197,-0.12764620579050368,-0.006153919331566282,0.13408699162780602,24.2574210681617,-29.93897218619666,0.06074614322946853,1,0.057000041007995605,0.01750004291534424,-0.0807499885559082,-0.031999945640563965,0.4839999675750737,4,0.12151683532446977,-1.2641487366115007,3.450999975204468,2.4838836205902033,3.4820001125335693,-1.0303007315090762,3.5420000553131104,0.12151683532446977
5930,2023-01-30,3.503999948501587,3.5179998874664307,3.4790000915527344,3.492000102996826,8976821.0,0.006607297403107282,-1.052627946518763,0.5454515898302881,42.694044539666756,53.84087108774628,0.042322535154581065,0.04907757577263361,-0.0019044185129510893,0.014699658539623961,11.615406587107103,0.03899979591369629,0.06257168881008335,-0.046900057792663485,-0.1602823077569977,0.06648219217167073,-0.10359118277483059,0.009791067189503622,0.09644002840659027,43.373476671621745,-6.324630645302399,0.056691124982167176,1,0.03250002861022949,0.0015000104904174805,-0.10374999046325684,-0.0549999475479126,0.4290001392364502,0,0.11672379118750742,3.4545809220365435,3.4809999465942383,-1.2641487366115007,3.450999975204468,2.4838836205902033,3.4820001125335693,0.11672379118750742
5931,2023-01-31,3.486999988555908,3.510999917984009,3.470999956130981,3.509999990463257,10327477.0,-0.004851586813792164,2.20001525887641,-1.9166915022550715,38.67276625693567,50.83544104335421,0.042117717597948356,0.07238794109467772,0.012021796465761625,0.024421075354354116,12.259101257519411,0.03999996185302779,0.04249088704979842,-0.06555001735687238,-0.17384098963565275,0.04274095492190799,-0.11969550349626257,-0.011404531217482194,0.09996478394351138,49.5495824455289,2.951829705773335,0.054145486139390166,1,0.046000003814697266,0.01849997043609619,-0.10975003242492676,-0.03799998760223389,0.4470000267028804,1,0.10381416396442966,-1.052627946518763,3.503999948501587,3.4545809220365435,3.4809999465942383,-1.2641487366115007,3.450999975204468,0.10381416396442966
5932,2023-02-01,3.494999885559082,3.502000093460083,3.4470000267028813,3.4800000190734863,13225878.0,0.0022942062028761256,2.793071130257459,-0.6521680539862547,32.49366268361098,46.849779633442665,0.025338369095678548,0.06438102084596142,0.0005586466918634514,0.00932283413973245,12.715719883472381,0.055000066757201704,0.02002014420181908,-0.0554501175880433,-0.16660193535266066,0.055701700176574054,-0.11102602647035198,0.00012579129426537605,0.07956769888428061,73.25580105902249,30.262481323333446,0.055575908882308664,2,0.03800010681152344,0.0205000638961792,-0.11749988794326782,-0.045999884605407715,0.43400001525878906,2,0.11387697137039599,2.20001525887641,3.486999988555908,-1.052627946518763,3.503999948501587,3.4545809220365435,3.4809999465942383,0.11387697137039599
5933,2023-02-02,3.5420000553131104,3.549000024795532,3.494999885559082,3.500999927520752,16403425.0,0.013447831557370726,-1.0377329632611765,2.7333661824077313,40.09112050303643,43.80511320314013,-0.020703667064103648,0.01823712493328511,-0.04888199115635761,-0.04423912745569236,12.910145255494317,0.05400013923644975,-0.0009622823030728256,-0.008399951457977117,-0.11956677738500332,0.10276687446904909,-0.06398336442149022,0.047183461505535984,0.021162116118679908,94.01712536730729,52.87938668839952,0.05558341296351308,2,-0.009000062942504883,-0.02650010585784912,-0.16275006532669067,-0.09300005435943604,0.375,3,0.09909650668322545,2.793071130257459,3.494999885559082,2.20001525887641,3.486999988555908,-1.052627946518763,3.503999948501587,0.09909650668322545
5934,2023-02-03,3.46399998664856,3.5420000553131104,3.46399998664856,3.5420000553131104,16452014.0,-0.022021475845983574,-1.0000000000000113,-1.902434769461572,33.528266556736924,39.982167601112366,0.04528440971032266,0.09413264922265929,0.023883365654330913,0.027126044381684977,12.739982583256237,0.07800006866455034,-0.013650131500330343,-0.08200001716613725,-0.1996757562646616,0.035675721932387106,-0.1408378867153992,-0.023162147616875295,0.08866920481258367,16.666627709381917,-19.55594991607912,0.05883786954926213,2,0.05099999904632524,0.05550003051757768,-0.07525002956390425,-0.014999985694885698,0.345999956130981,4,0.12586608267880073,-1.0377329632611765,3.5420000553131104,2.793071130257459,3.494999885559082,2.20001525887641,3.486999988555908,0.12586608267880073
5935,2023-02-06,3.4409999847412114,3.476999998092652,3.434999942779541,3.4539999961853027,11433502.0,-0.006639723439953338,-2.359991607698065,0.1666666666666619,32.575752102418875,37.96170718799219,0.05090650149328857,0.11441401656239814,0.041015557523028434,0.0439287321295776,12.975780671007886,0.042000055313110796,-0.025195439887648607,-0.0995500206947324,-0.22619993829995355,0.027099896910488752,-0.1628749794973432,-0.0362250618921216,0.1080000400543204,5.26319091667736,-27.218842847687547,0.06332495880261062,2,0.04949998855590776,0.08850002288818315,-0.04675000905990645,0.008000016212462935,0.3700001239776607,0,0.15228129373778798,-1.0000000000000113,3.46399998664856,-1.0377329632611765,3.5420000553131104,2.793071130257459,3.494999885559082,0.15228129373778798
5936,2023-02-07,3.49399995803833,3.49399995803833,3.4170000553131104,3.4309999942779537,18466197.0,0.015402491581558264,1.4444427624781924,-4.84614679235614,42.938918880797495,38.06196836193135,-0.010748659485598111,0.0585898170298349,-0.015971105284224407,-0.015374554077959068,13.053138694232508,0.07699990272521973,-0.03937658242537623,-0.04285004138946524,-0.1704436043919264,0.08474352161299592,-0.10664682289069605,0.02094674011176556,0.04800009727478027,58.33327312660772,21.76828299682473,0.06379678150123069,2,-0.010999917984008789,0.04700005054473877,-0.0899999737739563,-0.04499995708465576,0.2590000629425049,1,0.1256439997057639,-2.359991607698065,3.4409999847412114,-1.0000000000000113,3.46399998664856,-1.0377329632611765,3.5420000553131104,0.1256439997057639
5937,2023-02-08,3.5559999942779537,3.5559999942779537,3.490000009536743,3.494999885559082,15384300.0,0.017744715793995836,1.1639300692194516,0.9682562509224395,53.14814095307389,39.79722240070637,-0.06833397258368912,-0.006084958292952525,-0.080674824290349,-0.08208803184846625,12.407493857664573,0.0659999847412105,-0.05455456145525295,0.020649993419646684,-0.10520419161049999,0.14650417844979335,-0.04227709909542643,0.0835770859347198,-0.1389999389648433,100.0,57.80269615032054,0.06292709251507328,2,-0.06949996948242143,-0.01499998569488481,-0.14550000429153398,-0.10699999332427934,0.1659998893737793,2,0.10629921866959613,1.4444427624781924,3.49399995803833,-2.359991607698065,3.4409999847412114,-1.0000000000000113,3.46399998664856,0.10629921866959613
5938,2023-02-09,3.5230000019073486,3.5850000381469727,3.515000104904175,3.5520000457763667,9390778.0,-0.009280087858185126,-2.111119352770699,-0.47540970791821485,45.41983742944695,40.173612211747106,-0.026872670309598945,0.01915488969063439,-0.05065653595379693,-0.05217306809877531,11.204466006163146,0.06999993324279785,-0.06016303719998284,-0.0067999958992004395,-0.12381659168396908,0.1102165998855682,-0.06530829379158476,0.05170830199318388,-0.10599994659423828,63.09521275312463,20.13659054109995,0.05850829789238435,2,-0.02199995517730713,0.018000006675720215,-0.0872499942779541,-0.07400000095367432,0.17899990081787154,3,0.1152426621319087,1.1639300692194516,3.5559999942779537,1.4444427624781924,3.49399995803833,-2.359991607698065,3.4409999847412114,0.1152426621319087
5939,2023-02-10,3.556999921798706,3.559999942779541,3.500999927520752,3.509000062942505,11043219.0,0.009650842995444275,1.1851897638768698,-1.6551650429564113,47.32964596815728,40.68867903713494,-0.05471180066696757,-0.021624353834942767,-0.08901316307493623,-0.08902776078280095,9.810843791097515,0.05900001525878906,-0.0564398687735812,0.030799925327301025,-0.07746991591066754,0.1390697665652696,-0.023334995291683036,0.08493484594628509,-0.13327986717224105,83.33326237541564,40.63576323980077,0.05413492061898419,2,-0.05599987506866455,-0.015999913215637207,-0.11699992418289185,-0.10799992084503174,0.19700002670288086,4,0.10120892365169332,-2.111119352770699,3.5230000019073486,1.1639300692194516,3.5559999942779537,1.4444427624781924,3.49399995803833,0.10120892365169332
5940,2023-02-13,3.5360000133514404,3.5729999542236333,3.5220000743865967,3.559999942779541,7216324.0,-0.0059038259513501945,1.039997138974304,-0.5,49.42307286713941,41.8831575493798,-0.03206757251559189,-0.00871063321835841,-0.07083400624139102,-0.07071437811869163,8.454359476956377,0.05099987983703658,-0.04786301158764106,0.014650011062621981,-0.081486488040313,0.11078651016555696,-0.03341823848884573,0.0627182606140897,-0.10582875938415492,70.83331559385391,25.222856904375377,0.04806824955146754,2,-0.034999966621398926,0.004999995231628418,-0.08600002527236938,-0.08700001239776611,0.30399990081787154,0,0.0774886675321027,1.1851897638768698,3.556999921798706,-2.111119352770699,3.5230000019073486,1.1639300692194516,3.5559999942779537,0.0774886675321027
5941,2023-02-14,3.661999940872192,3.684999942779541,3.559999942779541,3.559999942779541,30005962.0,0.03563346353082397,-1.4509804379889626,-4.250012417670824,65.35834802767613,45.53478925427593,-0.14598510249935925,-0.1389189380048017,-0.19679801177443457,-0.19716257655433234,7.6915751176293705,0.14899992942810059,-0.03966503064145632,0.13879994153976405,0.0332974256299825,0.2443024574495456,0.0860486835848735,0.1915511994946546,-0.2256355355377191,88.20512318908777,38.168161655983596,0.05275125795489076,2,-0.11099994182586626,-0.11099994182586626,-0.21474999189376787,-0.21299993991851762,0.17000007629394576,1,0.04068819504437027,1.039997138974304,3.5360000133514404,1.1851897638768698,3.556999921798706,-2.111119352770699,3.5230000019073486,0.04068819504437027
5942,2023-02-15,3.700999975204468,3.7100000381469727,3.6649999618530273,3.684999942779541,11814651.0,0.010649927624790667,1.6470509862769709,0.15686306592274338,71.04377590896107,48.97397318826755,-0.17063514290140747,-0.17649295277889943,-0.23666218646231352,-0.23560625875599284,7.731618454537921,0.04800009727478072,-0.031704757796525485,0.17114998102188173,0.0400874850221995,0.30221247702156395,0.10561873302204061,0.23668122902172284,-0.24971743762329135,95.69375206762436,38.67789519277114,0.06553124799984111,2,-0.1374999284744267,-0.1374999284744267,-0.263500034809113,-0.2519999742507939,0.1089999675750728,2,0.014050269150162276,-1.4509804379889626,3.661999940872192,1.039997138974304,3.5360000133514404,1.1851897638768698,3.556999921798706,0.014050269150162276
5943,2023-02-16,3.7709999084472656,3.8050000667572017,3.71399998664856,3.714999914169312,20751471.0,0.01891378916827202,-2.1379419490358584,3.4999925494343773,72.87066578218621,53.34535087998414,-0.22879566937923057,-0.2391429551583384,-0.30450625468246795,-0.30374298523745047,8.993417817456034,0.10400009155273349,-0.01748079808616332,0.2286999225616455,0.059128227514938736,0.3982716176083523,0.14391407503829212,0.3134857700849989,-0.299019970820825,88.81574252060098,26.513716229903373,0.08478584752335336,2,-0.15999984741210938,-0.15999984741210938,-0.3154999017715454,-0.3219999074935913,-0.003000020980834517,3,-0.012993907712850805,1.6470509862769709,3.700999975204468,-1.4509804379889626,3.661999940872192,1.039997138974304,3.5360000133514404,-0.012993907712850805
5944,2023-02-17,3.8159999847412114,3.829999923706055,3.74399995803833,3.765000104904175,15872264.0,0.011933194745813447,1.1772209965927032,0.9107122330031103,73.78049423161431,57.92365556100586,-0.24430488331998834,-0.2791598168199019,-0.3440428950319574,-0.34476304362331067,10.288661719681585,0.08599996566772505,0.001296485808437886,0.26145000457763734,0.05235626859006981,0.47054374056520487,0.15690313658385335,0.36599687257142133,-0.31071803420169486,95.45456304742443,29.48761291313052,0.10454686799378386,2,-0.19249999523162886,-0.19249999523162886,-0.33599996566772505,-0.36699998378753707,0.006000041961669922,4,-0.029874235448594355,-2.1379419490358584,3.7709999084472656,1.6470509862769709,3.700999975204468,-1.4509804379889626,3.661999940872192,-0.029874235448594355
5945,2023-02-20,3.7890000343322754,3.79800009727478,3.760999917984009,3.7739999294281006,11048445.0,-0.007075458730843587,1.242419425921009,0.2941203969912414,72.6726798753923,61.2274067826275,-0.1818760761428284,-0.24893485516172476,-0.3134247363496301,-0.314394652769149,10.78150842237909,0.05500006675720259,0.014162451541860577,0.22430005073547354,-0.009473649760246783,0.45807375123119387,0.10741320048761338,0.3411869009833337,-0.24475192701277404,84.81485471477174,16.07841626628084,0.1168868502478601,2,-0.12900006771087646,-0.16550004482269287,-0.29200005531311035,-0.3400000333786011,0.02200007438659668,0,-0.009237288338229455,1.1772209965927032,3.8159999847412114,-2.1379419490358584,3.7709999084472656,1.6470509862769709,3.700999975204468,-0.009237288338229455
5946,2023-02-21,3.766000032424927,3.809999942779541,3.756999969482422,3.785000085830689,8397383.0,-0.006070203668235519,-1.864849539274369,-1.2666613685130732,69.8972209356022,63.08841566957509,-0.12989519205436295,-0.21954930302517095,-0.28661233082526083,-0.2896745726081291,12.017088393448837,0.05299997329711914,0.0391259542025324,0.1901000499725347,-0.05998869338542212,0.44018879333049155,0.06505567829355652,0.3151444216515129,-0.1874617071390392,61.21217813484391,-6.665386961512937,0.1250443716789783,2,-0.10050010681152388,-0.14250004291534468,-0.26350009441375777,-0.3170000314712529,0.1110000610351558,1,0.01964946391589284,1.242419425921009,3.7890000343322754,1.1772209965927032,3.8159999847412114,-2.1379419490358584,3.7709999084472656,0.01964946391589284
5947,2023-02-22,3.8090000152587886,3.8229999542236333,3.743000030517578,3.755000114440918,12980493.0,0.011417945423163989,-1.051278289256513,-2.842092054409453,69.71935272682967,65.78836181372873,-0.1488904347141662,-0.2495918897602012,-0.3197412016205363,-0.33111808403537557,12.68708124017312,0.07999992370605513,0.07036344331260214,0.21675003767013523,-0.049711293893084374,0.48321136923335484,0.0835193718885252,0.34998070345174526,-0.20028629816248067,81.89662082587343,16.609834354321137,0.13323066578160986,2,-0.1435000896453853,-0.1855000257492061,-0.2975000739097591,-0.3600000143051143,0.14899992942810103,2,0.006038330746970688,-1.864849539274369,3.766000032424927,1.242419425921009,3.7890000343322754,1.1772209965927032,3.8159999847412114,0.006038330746970688
5948,2023-02-23,3.867000102996826,3.9570000171661377,3.8029999732971187,3.849999904632568,23146319.0,0.015227116698789844,-1.7747740394528693,0.3148190664571042,80.66972776365131,69.4928153465614,-0.17093852715859947,-0.2896803937832497,-0.36812101260566354,-0.38543627659821,13.750835696969887,0.154000043869019,0.09495452377377323,0.2539501190185547,-0.030429559991053345,0.5383297980281627,0.11176027951375067,0.3961399585233587,-0.23173204110734869,57.9439627175709,-12.935567131377184,0.14218983950480413,2,-0.12750005722045898,-0.18000006675720215,-0.3507501482963562,-0.41800010204315186,0.10599994659423873,3,-0.014740149650658507,-1.051278289256513,3.8090000152587886,-1.864849539274369,3.766000032424927,1.242419425921009,3.7890000343322754,-0.014740149650658507
5949,2023-02-24,3.9040000438690186,3.9500000476837163,3.859999895095825,3.861000061035156,16996547.0,0.0095681251323263,-2.999978807385646,2.529381240884062,84.50076162504175,73.39033631966166,-0.17158405091357398,-0.3092192072529323,-0.3942921059608957,-0.41810261368307877,14.669141711764123,0.09000015258789107,0.11139782539245058,0.2698000550270079,-0.035386455529589966,0.5749865655836057,0.11720679974870896,0.4223933103053068,-0.2236895082408088,75.23365579262484,-3.7828985914804747,0.15259325527829884,2,-0.1455000638961792,-0.21700000762939453,-0.3912500739097595,-0.45500004291534424,0.09299993515014648,4,-0.03483610524445735,-1.7747740394528693,3.867000102996826,-1.051278289256513,3.8090000152587886,-1.864849539274369,3.766000032424927,-0.03483610524445735
5950,2023-02-27,3.913000106811523,3.92300009727478,3.8940000534057617,3.900000095367432,18249980.0,0.002305343965515183,-1.3199946594441652,0.30232596822930174,83.41309773871146,75.39641962088781,-0.13575932615788178,-0.3014631008105231,-0.39010448463017955,-0.42265677251144496,16.192182544370294,0.02900004386901811,0.13802233707126987,0.25835011005401576,-0.0644086326209492,0.5811088527289807,0.0969707387165335,0.419729481391498,-0.19395304376800349,79.43929294403492,-2.1029438216580445,0.1613793713374824,2,-0.10200011730194047,-0.22600007057189897,-0.40025013685226396,-0.4640001058578487,0.03399991989135831,0,-0.023255833791119507,-2.999978807385646,3.9040000438690186,-1.7747740394528693,3.867000102996826,-1.051278289256513,3.8090000152587886,-0.023255833791119507
5951,2023-02-28,3.848999977111816,3.92300009727478,3.8359999656677246,3.911999940872192,25874970.0,-0.016355769985362256,1.0470552596369773,-4.846146792356271,73.29093853917252,75.64610435757797,-0.04743162581158655,-0.22024434846197183,-0.3148069219127483,-0.3544419608774727,17.346599211388895,0.08700013160705522,0.16202946496602255,0.17624998092651323,-0.14752249227041592,0.5000224541234424,0.014363744328048877,0.3381362175249776,-0.09663950049113001,49.532688414750105,-28.44893148757155,0.16188623659846454,2,-0.01349997520446733,-0.16199994087219194,-0.33625000715255693,-0.39999997615814165,0.18599987030029252,1,-0.009872660072463235,-1.3199946594441652,3.913000106811523,-2.999978807385646,3.9040000438690186,-1.7747740394528693,3.867000102996826,-0.009872660072463235
5952,2023-03-01,3.892999887466431,3.993000030517578,3.8559999465942383,3.86299991607666,20795617.0,0.011431517437324512,-5.227289229418745,-0.4761902959798134,78.90624708961636,76.31672450284799,-0.06853990938769572,-0.24548439035564096,-0.34660400224283716,-0.393609197205421,18.444722631996214,0.14400005340576216,0.19000571905982921,0.20034989118576085,-0.12633380618461088,0.5270335885561326,0.03700804250057477,0.36369173987094694,-0.11198987516938175,47.36836161311488,-31.153900511927198,0.1633418486851859,3,-0.024999856948852983,-0.18799984455108687,-0.3747498989105229,-0.44849991798400923,0.17000031471252397,2,-0.004109888124543715,1.0470552596369773,3.848999977111816,-1.3199946594441652,3.913000106811523,-2.999978807385646,3.9040000438690186,-0.004109888124543715
5953,2023-03-02,3.892999887466431,3.9219999313354488,3.865000009536743,3.890000104904175,10392107.0,0.0,-1.1509415289386151,0.09999284743581906,77.72277188769306,76.75475535352341,-0.055221408770300684,-0.22961243277792454,-0.3359871352794288,-0.38805684359488213,20.310434473073762,0.05699992179870561,0.1993333851152368,0.18279989957809484,-0.14749988807323922,0.5130996872294289,0.017650005752428033,0.34794979340376164,-0.07807147225409716,36.30566767804726,-39.88925025374917,0.16514989382566692,3,-0.024999856948852983,-0.18799984455108687,-0.38699990510940596,-0.44849991798400923,0.17700028419494584,3,0.016696650166810212,-5.227289229418745,3.892999887466431,1.0470552596369773,3.848999977111816,-1.3199946594441652,3.913000106811523,0.016696650166810212
5954,2023-03-03,3.900000095367432,3.9189999103546143,3.865999937057495,3.900000095367432,9766466.0,0.0017981526081052301,1.7894994415932188,0.0,80.74323739271674,77.65148396655944,-0.05481781511664696,-0.21320494767084108,-0.33258604417472304,-0.3892798840753402,21.870483749509788,0.05299997329711914,0.20294442368663157,0.1680001020431523,-0.15124904884566037,0.4872492529319645,0.008375526598745964,0.32762467748755864,-0.05658022170625898,40.764396983474995,-34.61711329553401,0.15962457544440617,3,-0.03200006484985396,-0.19500005245208785,-0.3892500996589665,-0.4555001258850102,0.15999984741210893,4,0.01871793652270548,-1.1509415289386151,3.892999887466431,-5.227289229418745,3.892999887466431,1.0470552596369773,3.848999977111816,0.01871793652270548
5955,2023-03-06,3.964999914169312,3.9679999351501465,3.9219999313354488,3.9219999313354488,8305662.0,0.01666661979805828,-1.1395359152781779,100.0,78.53106355312741,78.61079981295114,-0.10306496985473768,-0.24973946151612703,-0.38702075155976967,-0.4484650939774286,23.28221627023146,0.0679998397827144,0.2013465819686373,0.20679992437362715,-0.09755418325574494,0.5111540320029992,0.054622870558941106,0.3589769781883132,-0.0999999046325688,82.16553835500389,8.058880352874041,0.15217705381468594,3,-0.09699988365173384,-0.25999987125396773,-0.44674992561340376,-0.5204999446868901,0.0940001010894762,0,0.008070634436963653,1.7894994415932188,3.900000095367432,-1.1509415289386151,3.892999887466431,-5.227289229418745,3.892999887466431,0.008070634436963653
5956,2023-03-07,3.933000087738037,3.973000049591065,3.924000024795532,3.954999923706055,32053619.0,-0.008070574306173417,-1.450003576282087,-0.5116242965262952,72.13741829953835,78.87947376547433,-0.050159816545466196,-0.19306297476383527,-0.3443519247316713,-0.41124075303141483,24.56442112362923,0.049000024795533115,0.1946925279312901,0.15285009145736694,-0.13409997579725452,0.4398001587119884,0.00937505783005621,0.2963251250846777,-0.06700015068054199,56.20444815704292,-14.54486499256457,0.1434750336273107,3,-0.03500008583068848,-0.22800004482269287,-0.4120001196861267,-0.48850011825561523,0.11700010299682617,1,0.0035596080987874146,-1.1395359152781779,3.964999914169312,1.7894994415932188,3.900000095367432,-1.1509415289386151,3.892999887466431,0.0035596080987874146
5957,2023-03-08,3.9340000152587886,3.946000099182129,3.8989999294281006,3.9260001182556152,10748004.0,0.00025424040133348313,1.9375046566034362,-0.3636343932201645,67.91210265310137,77.4619598643021,-0.035273167193559996,-0.17317064384291125,-0.33487035427742073,-0.40754809476307186,26.68856336518393,0.04700016975402832,0.19106653903649296,0.1349500179290768,-0.13935255199245633,0.4092525878506099,-0.0022012670316895466,0.27210130288984313,-0.04768006324768015,63.88887049239974,-4.386165670580546,0.13715128496076653,3,-0.01950001716613725,-0.22899997234344438,-0.4147500395774837,-0.48950004577636674,0.1370000839233403,2,0.025673571876352996,-1.450003576282087,3.933000087738037,-1.1395359152781779,3.964999914169312,1.7894994415932188,3.900000095367432,0.025673571876352996
5958,2023-03-09,3.928999900817871,3.9590001106262207,3.9219999313354488,3.9340000152587886,6870152.0,-0.0012710001071488675,-2.8947447673541786,-0.6250223520295435,63.61444897152532,75.14125845835584,-0.022968933253169066,-0.14355460604676384,-0.32110054009790767,-0.39812423677702347,29.162780348384292,0.03700017929077193,0.19170041420288664,0.10964990854263323,-0.13737048520716222,0.3566703022924287,-0.013860288332264492,0.23316010541753096,-0.029999971389770508,58.87840888074825,-5.712456308081471,0.1235101968748977,3,-0.014499902725219727,-0.22399985790252686,-0.40474992990493774,-0.4844999313354492,0.16700029373168945,3,0.034105447885908635,1.9375046566034362,3.9340000152587886,-1.450003576282087,3.933000087738037,-1.1395359152781779,3.964999914169312,0.034105447885908635
5959,2023-03-10,3.9170000553131104,3.931999921798706,3.878999948501587,3.900000095367432,10533175.0,-0.0030541730230796427,1.2553327482739904,-3.3999141712762,66.00000834465328,73.20647074790493,-0.009980685196002703,-0.10877874449126335,-0.2983231052047497,-0.38065571796167674,31.503115509572577,0.05299997329711914,0.18982674071071015,0.07965005636215228,-0.13754186770749666,0.29684198043180077,-0.02894590567267219,0.18824601839697674,0.07599997520446777,40.42560206967376,-20.71449891391144,0.10859596203482426,3,-0.0025000572204589844,-0.2120000123977661,-0.392750084400177,-0.4725000858306885,0.1940000057220459,4,0.03906053464072179,-2.8947447673541786,3.928999900817871,1.9375046566034362,3.9340000152587886,-1.450003576282087,3.933000087738037,0.03906053464072179
5960,2023-03-13,3.809999942779541,3.920000076293945,3.795000076293945,3.920000076293945,17049052.0,-0.027316852443857398,1.272724514168567,-6.470611334726592,54.54544558908354,71.12363819789505,0.0903764017329185,0.020871343337661052,-0.18346858122966747,-0.2674762428208526,33.51123968161984,0.125,0.17257581061938243,-0.041050052642822354,-0.20664371519666158,0.12454360991101687,-0.12384688391974219,0.04174677863409748,0.1807200860977174,8.426892548213004,-50.526939520044934,0.08279683127691968,3,0.0840001106262207,-0.10499989986419678,-0.29274994134902954,-0.36549997329711914,0.26399993896484375,0,0.06561679888572791,1.2553327482739904,3.9170000553131104,-2.8947447673541786,3.928999900817871,1.9375046566034362,3.9340000152587886,0.06561679888572791
5961,2023-03-14,3.811000108718872,3.8229999542236333,3.7699999809265137,3.7969999313354488,14147316.0,0.00026251074917382766,1.7894819397300423,-0.12727418536805737,50.22625483916736,67.93697239228962,0.09322242885289178,0.03331428435783135,-0.17676315166628465,-0.26267557434224376,34.14692823672365,0.052999973297119585,0.1479253294516858,-0.047499895095825195,-0.1889249787929943,0.09392518860134391,-0.11821243694440975,0.02321264675275936,0.17189112205505364,21.69317442136229,-32.93923294391864,0.07071254184858447,3,0.06049990653991699,-0.10600006580352783,-0.30100011825561523,-0.3665001392364502,0.24299979209899902,1,0.06507475714118649,1.272724514168567,3.809999942779541,1.2553327482739904,3.9170000553131104,-2.8947447673541786,3.928999900817871,0.06507475714118649
5962,2023-03-15,3.753000020980835,3.86899995803833,3.739000082015991,3.8340001106262207,17583893.0,-0.01521912518589108,-1.3853195356742107,-5.785647383389064,37.10406751666637,63.42378301773109,0.1444673882692844,0.10056589625324097,-0.11424830749364467,-0.19873788241802393,34.73598721162375,0.12999987602233887,0.12257677966626179,-0.10809998512268049,-0.23884183204307696,0.02264186179771599,-0.17347090858287872,-0.04272906166248225,0.21711773480224617,6.363607792818617,-45.87327966424159,0.06537092346019832,3,0.10300004482269287,-0.011500000953674316,-0.2409999966621399,-0.3085000514984131,0.25700020790100186,2,0.07913673543663036,1.7894819397300423,3.811000108718872,1.272724514168567,3.809999942779541,1.2553327482739904,3.9170000553131104,0.07913673543663036
5963,2023-03-16,3.721999883651733,3.783999919891357,3.7190001010894775,3.783999919891357,34271087.0,-0.008260095165413928,1.0967671228662368,0.7654316990395569,29.128438611092548,57.68880537532839,0.16613071615477715,0.13460829013637232,-0.0791939824160095,-0.16292605524944692,34.398482428378166,0.06499981880187944,0.10798301777142516,-0.13665012121200615,-0.2760507641114449,0.0027505216874326166,-0.20635044266172553,-0.06694979976228677,0.22962845822998101,1.408349806242558,-45.940091826711125,0.0697003214497193,3,0.12400019168853804,0.025000095367432085,-0.20824986696243242,-0.28049993515014604,0.24900007247924805,3,0.09376685288554731,-1.3853195356742107,3.753000020980835,1.7894819397300423,3.811000108718872,1.272724514168567,3.809999942779541,0.09376685288554731
5964,2023-03-17,3.70199990272522,3.759999990463257,3.6719999313354488,3.723999977111816,82031339.0,-0.005373450175095162,-1.146342456234196,0.3548397020538452,26.39820146091307,51.89626514286014,0.1733168349112688,0.15349978123393182,-0.05557877001682998,-0.1380381326346245,33.62061901339767,0.08800005912780806,0.08376355443547912,-0.1509500980377192,-0.306124017945121,0.00422382186968262,-0.22853705799141988,-0.07336313808401851,0.22636561507726993,12.096755586490493,-29.903882931860018,0.07758695995370082,3,0.12050008773803667,0.04500007629394487,-0.180999875068665,-0.26049995422363326,0.3650000095367427,4,0.10642903894575961,1.0967671228662368,3.721999883651733,-1.3853195356742107,3.753000020980835,1.7894819397300423,3.811000108718872,0.10642903894575961
5965,2023-03-20,3.753999948501587,3.759999990463257,3.66100001335144,3.7000000476837163,11143585.0,0.014046474106627294,2.0000000000000133,-2.4545326469792172,39.08046103008846,48.22326989069904,0.09860861910064278,0.10407937635546016,-0.10322032214885368,-0.18652268834542296,32.75053122013746,0.09899997711181685,0.06151287435085928,-0.09720004796981829,-0.2561540334187207,0.06175393747908409,-0.17667704069426948,-0.017723055245367103,0.1436016989248583,44.71151917378782,3.512293357001404,0.07947699272445119,3,0.05600011348724365,0.0035001039505004883,-0.23299992084503174,-0.3125,0.36500000953674316,0,0.0950985928159287,-1.146342456234196,3.70199990272522,1.0967671228662368,3.721999883651733,-1.3853195356742107,3.753000020980835,0.0950985928159287
5966,2023-03-21,3.839999914169312,3.869999885559082,3.767999887466431,3.7899999618530273,12435218.0,0.022908888345097633,-1.1702103914879696,0.9259267435494569,44.44444999810064,45.61575292903228,-0.002202343595340217,0.025199542160404764,-0.18435289099821528,-0.26962101972069386,32.15188512342917,0.11599993705749512,0.03780007982976796,-0.014900076389312122,-0.1688705888929838,0.13907043611435954,-0.09188533264114795,0.06208517986252371,-0.17899990081787198,85.64593792671558,43.358782842165226,0.07698525625183578,3,-0.0299998521804814,-0.0634999275207524,-0.3189998865127568,-0.39849996566772505,0.28500008583068803,1,0.060937492918067715,2.0000000000000133,3.753999948501587,-1.146342456234196,3.70199990272522,1.0967671228662368,3.721999883651733,0.060937492918067715
5967,2023-03-22,3.8320000171661377,3.861000061035156,3.8120000362396236,3.849999904632568,49845665.0,-0.0020833065578088616,1.4499889731959799,-0.35999809264953614,43.711355308474175,43.404298077582155,-0.011390562220098044,0.036902922481554246,-0.1720584804524341,-0.2590558959482063,31.76479488681062,0.04900002479553223,0.011232651529382132,-0.024049973487854093,-0.1769166267428126,0.12881667976710398,-0.10048330011533313,0.052383353139624944,-0.1710000038146977,81.81823367088408,37.17272768424006,0.07643332662747909,3,-0.03550004959106445,-0.004999995231628418,-0.281000018119812,-0.38050007820129395,0.21499991416931064,2,0.05793316353268385,-1.1702103914879696,3.839999914169312,2.0000000000000133,3.753999948501587,-1.146342456234196,3.70199990272522,0.05793316353268385
5968,2023-03-23,3.809999942779541,3.836999893188477,3.8020000457763667,3.8280000686645512,7465169.0,-0.00574114673487558,-1.0588194045131325,1.0000132455594755,40.99998474121089,40.626517677199665,-0.00899133937207619,0.05735432165905063,-0.1474784150922499,-0.23513536324024287,30.282248583992367,0.03499984741211026,-0.010815807138043532,-0.04320003986358634,-0.19732730511996976,0.11092722539279709,-0.12026367249177827,0.0338635927646056,-0.14481993198394827,71.29187585343072,25.07498161185206,0.0770636326281918,3,-0.01949989795684859,0.01700007915496826,-0.2464998960494995,-0.34599995613098145,0.2630000114440927,3,0.05249351420104964,1.4499889731959799,3.8320000171661377,-1.1702103914879696,3.839999914169312,2.0000000000000133,3.753999948501587,0.05249351420104964
5969,2023-03-24,3.767999887466431,3.8059999942779537,3.736999988555908,3.7999999523162837,11788946.0,-0.011023636730679076,2.136353291790886,1.7777689475216956,29.350112261606498,37.82703619636889,0.010784443849581216,0.09343356262524294,-0.10317202599804842,-0.19094459720314605,28.41294445850595,0.07299995422363281,-0.03134149333098035,-0.07840008735656712,-0.23506995405501518,0.07826977934188095,-0.15673502070579115,-6.51540073430823e-05,-0.09872347917556867,51.19614332045448,9.132980456268172,0.07833493334922394,3,-0.0024999380111698777,0.05900013446807817,-0.15699982643127486,-0.2564998865127568,0.23900008201599077,4,0.053874754439296346,-1.0588194045131325,3.809999942779541,1.4499889731959799,3.8320000171661377,-1.1702103914879696,3.839999914169312,0.053874754439296346
5970,2023-03-27,3.8220000267028813,3.8350000381469727,3.79800009727478,3.79800009727478,13813183.0,0.014331247571442773,-2.0833374725568703,-0.7499962747172996,38.87776163901844,36.56609250746345,-0.04619206201535775,0.03401008604843403,-0.15431974353530364,-0.24431787084717183,26.55643845527795,0.06700015068054155,-0.048711672922898686,-0.019849944114684437,-0.17363489514910047,0.1339350069197316,-0.09674241963189267,0.0570425314025238,-0.14870914886665432,63.90985261059616,22.659110459368648,0.07689247551720806,3,-0.05650007724762007,0.004999995231627974,-0.19850003719329878,-0.2980000972747807,0.20300006866455034,0,0.0641025337120249,2.136353291790886,3.767999887466431,-1.0588194045131325,3.809999942779541,1.4499889731959799,3.8320000171661377,0.0641025337120249
5971,2023-03-28,3.811000108718872,3.846999883651733,3.8029999732971187,3.8250000476837163,7210550.0,-0.002878052827618216,-1.933306842565279,-0.5833325054886074,37.917507259112035,36.656474701068525,-0.03932789202494158,0.04428784280357112,-0.14027851305541672,-0.23193436072084195,25.643412080698113,0.04399991035461426,-0.06792899420384746,-0.02894986867904681,-0.18330079825102708,0.12540106089293346,-0.10612533346503694,0.048225596106943325,-0.13377505072818785,59.67748137836644,20.410829458388562,0.07717546478599013,3,-0.04550015926361084,0.015999913215637207,-0.16925013065338135,-0.2870001792907715,0.20199990272521973,1,0.08081864091654323,-2.0833374725568703,3.8220000267028813,2.136353291790886,3.767999887466431,-1.0588194045131325,3.809999942779541,0.08081864091654323
5972,2023-03-29,3.877000093460083,3.890000104904175,3.8120000362396236,3.8250000476837163,18413172.0,0.017318284665018835,1.0000000000000113,-3.714305177111567,45.438616671302576,38.46871670775853,-0.0959822662850156,-0.024213715419861614,-0.2005699954547362,-0.29682354125705057,24.301381229215924,0.07899999618530273,-0.07323131826014784,0.0378501057624816,-0.1155057675348723,0.1912059790598355,-0.03882783088619535,0.11452804241115855,-0.19591953891803104,91.50326695536589,52.45705226517747,0.076677936648677,3,-0.10150003433227539,-0.05000007152557373,-0.2325001358985901,-0.3530001640319824,0.12999987602233887,2,0.06396695913375283,-1.933306842565279,3.811000108718872,-2.0833374725568703,3.8220000267028813,2.136353291790886,3.767999887466431,0.06396695913375283
5973,2023-03-30,3.9579999446868896,3.973000049591065,3.9179999828338623,3.920000076293945,19929051.0,0.020892403733350662,-1.6190473487321468,0.7307660565601879,53.208126971429344,41.44759732003811,-0.15643590385167627,-0.10550346099724184,-0.27331947754584274,-0.37611853143802065,23.16098978606397,0.09599995613098189,-0.07405290073913262,0.11559995412826529,-0.04513838414370852,0.2763382924002391,0.03523078499227861,0.19596912326425198,-0.26856260813035293,93.64402498949325,52.50970657911778,0.0803691691359869,3,-0.1409999132156372,-0.13099992275238037,-0.31349998712539673,-0.43400001525878906,0.07200026512146085,3,0.02248610103394011,1.0000000000000113,3.877000093460083,-1.933306842565279,3.811000108718872,-2.0833374725568703,3.8220000267028813,0.02248610103394011
5974,2023-03-31,3.973000049591065,4.019999980926514,3.96399998664856,3.9679999351501465,11004343.0,0.0037898193819609904,-7.6153761508276485,0.1315824146866455,64.89945019932131,44.31637389439732,-0.14410633626416347,-0.12095563963465494,-0.2813044649789438,-0.38951681544817074,22.09486301762841,0.06200003623962402,-0.06230607377807651,0.12695006132125908,-0.04238114156326089,0.29628126420577905,0.04228445987899887,0.21161566276351929,-0.2665489502524565,78.82884866319087,32.171045021021314,0.08466560144226,3,-0.09450006484985396,-0.13250005245208785,-0.2597500085830693,-0.3855000734329228,-0.12600016593933194,4,0.025169872485368172,-1.6190473487321468,3.9579999446868896,1.0000000000000113,3.877000093460083,-1.933306842565279,3.811000108718872,0.025169872485368172
5975,2023-04-03,3.996999979019165,4.013000011444092,3.9690001010894775,3.990000009536743,9194428.0,0.006040757394546237,1.2564036728655443,1.3999618539003142,66.3157731828536,46.746520914925426,-0.1452906414866506,-0.15013266384572432,-0.298349323645807,-0.4111044484232531,20.600166482375098,0.04399991035461426,-0.04192626681044764,0.14934998750686646,-0.025236822094498734,0.3239367971082312,0.06205658270618386,0.23664339230754905,-0.26546496915352424,89.40092115267142,37.95003356143112,0.08729340480068243,4,-0.1184999942779541,-0.156499981880188,-0.27424997091293335,-0.40950000286102295,-0.11899995803833008,0,0.002501874034462892,-7.6153761508276485,3.973000049591065,-1.6190473487321468,3.9579999446868896,1.0000000000000113,3.877000093460083,0.002501874034462892
5976,2023-04-04,3.9470000267028813,4.000999927520752,3.943000078201294,3.999000072479248,7217895.0,-0.01250937017231446,1.0714322207084468,-7.42861035422337,67.25978587297897,49.3630131998704,-0.08774375057297146,-0.10438180322991375,-0.24041344025174238,-0.3594055388494075,18.84803548932135,0.05799984931945801,-0.017440045196630116,0.09865003824234053,-0.07748305889806728,0.27478313538274834,0.010583489672136626,0.18671658681254444,-0.19238781915237047,64.90385882865408,7.42960007302581,0.08806654857020395,4,-0.06850004196167037,-0.10650002956390425,-0.19800001382827803,-0.3595000505447392,-0.02099990844726607,1,0.019761861701761196,1.2564036728655443,3.996999979019165,-7.6153761508276485,3.973000049591065,-1.6190473487321468,3.9579999446868896,0.019761861701761196
5977,2023-04-05,4.0349998474121085,4.0349998474121085,3.9500000476837163,3.9500000476837163,15080085.0,0.02229536866325721,1.0000000000000104,-1.6346100942669435,75.28272257963633,53.17220629302878,-0.16083313435567526,-0.19439366833449423,-0.3173568691493509,-0.44412360791497196,17.5720215868762,0.08799982070922718,9.109298471665639e-05,0.18159986734390188,-0.009986758392822814,0.37318649308062657,0.08580655447553953,0.2773931802122642,-0.25915661799151746,100.0,33.97004789264193,0.09579331286836242,4,-0.14899992942810014,-0.18699991703033447,-0.27374982833862216,-0.4474998712539664,-0.07299995422363148,2,-0.005452251995034518,1.0714322207084468,3.9470000267028813,1.2564036728655443,3.996999979019165,-7.6153761508276485,3.973000049591065,-0.005452251995034518
5978,2023-04-06,4.063000202178955,4.084000110626222,4.0,4.019999980926514,17023628.0,0.00693936947353424,-1.0240945858994608,0.5058861478479245,78.7878983766625,58.66529363914612,-0.16670176302590445,-0.22328844201721676,-0.3327481267065213,-0.4677199773234806,16.2601323306607,0.08400011062622159,0.0107237905917561,0.20290020704269418,-0.0081971354666317,0.41399754955202006,0.09735153578803102,0.30844887829735734,-0.2612413109592122,85.10645133472046,11.748099577295704,0.10554867125466295,4,-0.12200009822845459,-0.1905001401901245,-0.2765001654624939,-0.44650018215179443,-0.127000093460083,3,-0.013782975611593806,1.0000000000000104,4.0349998474121085,1.0714322207084468,3.9470000267028813,1.2564036728655443,3.996999979019165,-0.013782975611593806
5979,2023-04-11,4.070000171661377,4.105000019073486,4.061999797821045,4.071000099182129,7925510.0,0.0017228572813430265,-4.058648641068073,-0.023254008738273192,77.14778469410119,62.9175184230442,-0.141207393759899,-0.23003218398229341,-0.3277648231631831,-0.47039021817228654,15.720273924082367,0.043000221252441406,0.023846226579024243,0.20225017070770246,-0.02777039292491068,0.43227073434031604,0.08723988889139589,0.31726045252400903,-0.23437233411285652,78.39514803297241,1.3547882425850588,0.11501028181630676,4,-0.11600017547607422,-0.18700015544891357,-0.28350013494491577,-0.44400012493133545,-0.13600015640258833,1,-0.009828000040771112,-1.0240945858994608,4.063000202178955,1.0000000000000104,4.0349998474121085,1.0714322207084468,3.9470000267028813,-0.009828000040771112
5980,2023-04-12,4.059999942779541,4.105000019073486,4.053999900817871,4.0859999656677255,7005050.0,-0.0024570585896938058,-1.6842092054409477,26.001907486886918,71.7391212159906,66.67547552936405,-0.10493116565041882,-0.21116901390870968,-0.3063919279048881,-0.45677700835209656,16.424610831068133,0.051000118255615234,0.04171909958178999,0.1797499418258668,-0.06382860033628823,0.4233284839880218,0.057960670744789056,0.3015392129069445,-0.18665999981752535,72.2221649886604,-3.5755791712833513,0.12178927108107757,4,-0.10149991512298584,-0.17699992656707764,-0.27349990606307983,-0.4224998950958252,-0.13499999046325728,2,-0.05246306949009083,-4.058648641068073,4.070000171661377,-1.0240945858994608,4.063000202178955,1.0000000000000104,4.0349998474121085,-0.05246306949009083
5981,2023-04-13,4.059000015258788,4.067999839782715,4.017000198364259,4.059999942779541,11621140.0,-0.0002462875701589873,5.000056099408047,0.03845871694240896,72.74547661946546,69.70957107915991,-0.07269789327403586,-0.20093918120569443,-0.29324843014099855,-0.4529475611997156,17.303346163341846,0.05099964141845614,0.07152473677583826,0.16635001897811819,-0.08742183331032116,0.42012187126655753,0.03946409283389851,0.29323594512233786,-0.15322766164116652,70.322572706143,-4.518905240005125,0.12688592614421973,4,-0.04750001430511386,-0.1759999990463248,-0.272499978542327,-0.39649999141693026,-0.10899996757507191,3,-0.04459226252710746,-1.6842092054409477,4.059999942779541,-4.058648641068073,4.070000171661377,-1.0240945858994608,4.063000202178955,-0.04459226252710746
5982,2023-04-14,4.050000190734863,4.072999954223634,4.026999950408936,4.060999870300293,6637213.0,-0.0022172516605302173,1.6285831062668965,11.000476871711736,74.69138043358822,72.09659924162202,-0.04087581929294348,-0.17765653907812684,-0.2722171400574407,-0.44134939785869287,17.743109821220365,0.046000003814697266,0.09409308888568901,0.1425001859664916,-0.11162255266183951,0.39662292459482273,0.015438816652325826,0.26956155528065695,-0.1163359639534205,47.619220621159755,-26.528186987896092,0.1270613693141655,4,-0.026000142097473145,-0.1670001745223999,-0.24850016832351685,-0.3805001974105835,-0.0560002326965332,4,-0.03061730040480526,5.000056099408047,4.059000015258788,-1.6842092054409477,4.059999942779541,-4.058648641068073,4.070000171661377,-0.03061730040480526
5983,2023-04-17,4.071000099182129,4.0929999351501465,4.0390000343322745,4.046999931335448,15594498.0,0.00518516233537647,-1.6999976158118597,-2.181897000173481,82.5806739402292,74.06117965727844,-0.04935074316929278,-0.18041984783471854,-0.2822086871819085,-0.4593310343081143,18.557966147616856,0.05399990081787198,0.12100376180032413,0.14605008363723737,-0.10230414906688878,0.3944043163413635,0.021872967285174738,0.27022719998930045,-0.11334886147980017,61.363648678670316,-15.038928216862288,0.12417711635206306,4,-0.04700005054473877,-0.18800008296966553,-0.2612500786781311,-0.4015001058578491,-0.07500004768371582,0,-0.026774798167052416,1.6285831062668965,4.050000190734863,5.000056099408047,4.059000015258788,-1.6842092054409477,4.059999942779541,-0.026774798167052416
5984,2023-04-18,4.0960001945495605,4.113999843597412,4.065000057220459,4.0879998207092285,20297914.0,0.006141020574392586,1.227279623729328,0.33334657871730466,81.42204694441344,75.73965451967398,-0.06154001325162106,-0.1838131714266238,-0.29316838931141564,-0.4820469674778227,20.122651206723212,0.048999786376953125,0.14138242951594115,0.15135016441345206,-0.08474471736884137,0.3874450461957455,0.03330272352230512,0.26939760530459855,-0.11772012745526972,81.44359290738986,3.317809552669658,0.11804744089114663,4,-0.06750023365020752,-0.20850026607513428,-0.28625017404556274,-0.4165002107620239,-0.16700029373168945,1,-0.03906251909938785,-1.6999976158118597,4.071000099182129,1.6285831062668965,4.050000190734863,5.000056099408047,4.059000015258788,-0.03906251909938785
5985,2023-04-19,4.111000061035156,4.117000102996826,4.078999996185304,4.0929999351501465,5935142.0,0.003662076604770581,1.5333227370260871,2.249910597210633,84.09091771141918,77.60978027950067,-0.06556303477173842,-0.17992078938433664,-0.2929226080599494,-0.49477999836014774,21.925613809380728,0.03800010681152255,0.1518066299664107,0.14850002527236938,-0.0807877474194445,0.37778779796418327,0.03385613892646244,0.2631439116182763,-0.11100482970036607,93.99995231623865,12.98123532426061,0.11464388634590693,4,-0.07749998569488525,-0.22200000286102295,-0.30125004053115845,-0.43150007724761963,-0.18200016021728516,2,-0.04305522820444785,1.227279623729328,4.0960001945495605,-1.6999976158118597,4.071000099182129,1.6285831062668965,4.050000190734863,-0.04305522820444785
5986,2023-04-20,4.073999881744385,4.111999988555908,4.065999984741212,4.105000019073486,7371111.0,-0.009000286728639617,1.0444411477980362,-1.7222178070942276,73.96591020495302,77.46346779342474,-0.009670357543031471,-0.13121871814461272,-0.24250100307540556,-0.45501853341306653,22.538907921341504,0.04600000381469638,0.15351049488647206,0.09979984760284433,-0.1270362070248705,0.3266359022305596,-0.013618179711013312,0.21321787491670197,-0.052943773510428116,52.22205738990331,-26.33565922980719,0.11341802731385761,4,-0.01549983024597168,-0.18499982357025146,-0.2744998335838318,-0.3904998302459717,-0.10099983215331987,3,-0.03657337598259891,1.5333227370260871,4.111000061035156,1.227279623729328,4.0960001945495605,-1.6999976158118597,4.071000099182129,-0.03657337598259891
5987,2023-04-21,4.053999900817871,4.083000183105469,4.0329999923706055,4.072000026702882,43059622.0,-0.004909175627651252,1.499982118802675,0.5806466498492873,63.71427384201849,75.78862062290875,0.014872181457712408,-0.09879982322321457,-0.21103402953392614,-0.4320261899563951,22.972899624739945,0.05000019073486328,0.15195882775588032,0.06869987249374399,-0.15043349518914706,0.28783324017663503,-0.040866811347701315,0.17826655633518973,0.06300020217895508,24.999858084366007,-49.515952686109316,0.10956668384144554,4,0.013000249862670898,-0.1649998426437378,-0.26574987173080444,-0.36049985885620117,-0.13899993896484375,4,-0.025653639782569626,1.0444411477980362,4.073999881744385,1.5333227370260871,4.111000061035156,1.227279623729328,4.0960001945495605,-0.025653639782569626
5988,2023-04-24,4.010000228881837,4.061999797821045,4.00600004196167,4.059000015258788,11046862.0,-0.010853397388381203,1.036378769225434,2.722191316326027,54.88129387785922,73.31456608777076,0.05650532278036646,-0.04115860264196236,-0.1547783693176057,-0.3851797986165657,23.409259011749537,0.055999755859375,0.1530942555868986,0.01470018625259506,-0.18841879891608126,0.21781917142127138,-0.08685930633174355,0.11625967883693322,0.10531987190246461,3.6037700185587767,-67.45970415498937,0.10155949258433816,4,0.05149984359741122,-0.12100017070770352,-0.2112501859664926,-0.3050001859664926,-0.040000200271607333,0,-0.00399009225193192,1.499982118802675,4.053999900817871,1.0444411477980362,4.073999881744385,1.5333227370260871,4.111000061035156,-0.00399009225193192
5989,2023-04-25,3.970999956130981,4.0159997940063485,3.9479999542236333,4.013999938964844,8942461.0,-0.00972575324808167,1.8936291095767899,0.8775544959128474,46.70050515685998,70.53249763675625,0.08938541911569997,0.014577075041527277,-0.10481868966952135,-0.3443769491436508,24.42672970373382,0.06799983978271529,0.13939409820641924,-0.034450089931488126,-0.20785983434210076,0.1389596544791245,-0.12115496213679444,0.05225478227381819,0.1399473423004154,13.609456603624034,-52.856906437403985,0.08670487220530622,4,0.06150007247924849,-0.0819998979568477,-0.17449992895126298,-0.26599991321563676,-0.04999995231628418,1,0.00629566750028121,1.036378769225434,4.010000228881837,1.499982118802675,4.053999900817871,1.0444411477980362,4.073999881744385,0.00629566750028121
5990,2023-04-26,4.066999912261963,4.0850000381469735,3.954999923706055,3.96399998664856,11335241.0,0.024175259932391446,-1.148761307636705,-2.395348063541314,63.636348858354395,69.52037232996612,-0.006165542540134794,-0.06548441763306823,-0.18784075840480385,-0.4370716973492197,25.465196344322827,0.1300001144409184,0.12231089340762047,0.04929987192153895,-0.10285668986409924,0.20145643370717714,-0.026778408971280143,0.12537815281435805,0.034170545516968076,72.5609348332378,5.653329607474603,0.07607828089281915,4,-0.0344998836517334,-0.1779998540878296,-0.28224992752075195,-0.36199986934661865,-0.1759998798370357,2,-0.033931648493038646,1.8936291095767899,3.970999956130981,1.036378769225434,4.010000228881837,1.499982118802675,4.053999900817871,-0.033931648493038646
5991,2023-04-27,4.11899995803833,4.120999813079834,4.046000003814696,4.052000045776366,8589607.0,0.01278584875784916,1.1126819210595493,0.650485054847898,60.396046031277734,67.9320018408205,-0.05448972938361685,-0.09826487283314833,-0.23005307150776,-0.4847120832432621,26.56143377096367,0.0749998092651376,0.10815478421105862,0.08589992523193324,-0.03786879616548866,0.20966864662935514,0.02401556453322229,0.1477842859306442,-0.17100000381469682,98.84401348375307,34.630195643381725,0.06188436069871086,4,-0.08450007438659668,-0.19000005722045898,-0.3352499008178711,-0.41399991512298584,-0.19599986076355025,3,-0.0461277152600279,-1.148761307636705,4.066999912261963,1.8936291095767899,3.970999956130981,1.036378769225434,4.010000228881837,-0.0461277152600279
5992,2023-04-28,4.125,4.1469998359680185,4.0879998207092285,4.135000228881837,66471194.0,0.0014566744410766663,2.4706459846847326,-0.14925734294601473,58.11515743117066,65.21361111759178,-0.054459212945709545,-0.08931181658400611,-0.2272511379690174,-0.48694393256578916,27.345543884016788,0.05900001525878995,0.10052124952848107,0.07949997186660784,-0.02689257150754365,0.18589251524075934,0.026303700179531653,0.1326962435536836,-0.17354004859924288,88.94479947667648,26.242977503527214,0.05319627168707581,4,-0.07750010490417392,-0.18300008773803667,-0.33174997568130493,-0.41999995708465576,-0.2820000648498535,4,-0.03684847282640846,1.1126819210595493,4.11899995803833,-1.148761307636705,4.066999912261963,1.8936291095767899,3.970999956130981,-0.03684847282640846
5993,2023-05-02,4.046999931335448,4.111000061035156,4.0329999923706055,4.111000061035156,12313138.0,-0.018909107555042826,1.4374972060379383,6.399866488651056,47.461342512184,61.440199514010736,0.022102751863489978,-0.004534717983196934,-0.14343063607419104,-0.4044892490670873,27.09218764933037,0.09200000762939453,0.09038526674512504,-0.002950096130372337,-0.10105525810838678,0.09515506584764255,-0.05200267711938,0.04610248485863533,-0.08771838455200065,49.748761780160386,-10.51488487680249,0.04905258098900743,5,0.0004999637603777529,-0.105000019073485,-0.23524993658065707,-0.3419998884201041,-0.15899991989135653,1,-0.032616746163092514,2.4706459846847326,4.125,1.1126819210595493,4.11899995803833,-1.148761307636705,4.066999912261963,-0.032616746163092514
5994,2023-05-03,4.072999954223634,4.080999851226807,4.025000095367432,4.0300002098083505,4866190.0,0.006424517748782277,-1.1131993990048685,-0.6718696449060391,51.38592913120049,57.80631189398644,-0.008384700101829345,-0.02388338754510322,-0.16463880737897973,-0.4244810396831671,26.394947745260488,0.055999755859375,0.08041491909129572,0.018049931526184615,-0.07351765560772527,0.10961751866009406,-0.027733862040769885,0.06383372509313912,-0.10620967587280328,61.4583773124751,2.5955627817840536,0.045783793566954736,5,-0.025500059127807617,-0.13100004196167037,-0.2642499208450326,-0.36799991130828946,-0.19700002670288175,2,-0.02528846716695765,1.4374972060379383,4.046999931335448,2.4706459846847326,4.125,1.1126819210595493,4.11899995803833,-0.02528846716695765
5995,2023-05-04,4.006999969482422,4.079999923706056,3.984999895095825,4.074999809265137,16622387.0,-0.016204268471147643,1.435896025137822,-1.5814010224336583,45.131081125728876,54.60244199629488,0.04616634299913347,0.045222779308844,-0.0936446767732595,-0.35360993526685913,25.460841362797765,0.09500002861023038,0.06281790888640248,-0.0484500527381897,-0.13878621949418424,0.04188611401780484,-0.09361813611618697,-0.003281969360192427,-0.03300130882690411,13.58029778785735,-42.0222410994332,0.04516808337799735,5,0.04049992561340421,-0.03450000286102295,-0.21074998378753662,-0.30199992656707764,-0.12100005149841309,3,-0.02146243232410938,-1.1131993990048685,4.072999954223634,1.4374972060379383,4.046999931335448,2.4706459846847326,4.125,-0.02146243232410938
5996,2023-05-05,4.025000095367432,4.052000045776366,3.9779999256134033,4.008999824523927,8190857.0,0.004492170207661683,1.1142839626433345,-0.23529865503553943,47.697966373773454,52.82285227760099,0.022891983781963887,0.035168972475736915,-0.105597053042497,-0.36639321192916663,24.84330733015278,0.07400012016296298,0.04461650951398077,-0.03434993028640765,-0.11061064010788879,0.04191077953507394,-0.07248028519714822,0.003780424624332923,0.12199974060058683,27.81076608585598,-27.611844118102916,0.03813035491074072,5,0.022499799728394443,-0.05000019073486328,-0.2287501096725464,-0.3200000524520874,-0.18000006675720215,4,-0.033291940314916224,1.435896025137822,4.006999969482422,-1.1131993990048685,4.072999954223634,1.4374972060379383,4.046999931335448,-0.033291940314916224
5997,2023-05-08,4.013000011444092,4.045000076293944,4.011000156402588,4.0229997634887695,3945467.0,-0.00298138723950625,-3.8573180285430797,-0.6249739234093626,44.56928420902245,51.677073425508,0.03180975665759611,0.047891815187810494,-0.08895020008485144,-0.34647868350791455,23.890890173992126,0.033999919891356534,0.0221769347244809,-0.04525002241134679,-0.12359574522406547,0.033095700401371886,-0.08442288381770613,-0.0060771610049874525,0.13061982631683478,26.315827213033057,-27.183954146756644,0.03917286140635938,5,0.03449988365173429,-0.033500075340270996,-0.21675002574920654,-0.30799996852874756,-0.36700010299682617,0,-0.022427090434252284,1.1142839626433345,4.025000095367432,1.435896025137822,4.006999969482422,-1.1131993990048685,4.072999954223634,-0.022427090434252284
5998,2023-05-09,4.006999969482422,4.027999877929688,4.0,4.011000156402588,6223155.0,-0.0014951512445948723,-2.1110757900872534,0.4000286109389156,41.35920721014346,51.08359587587283,0.04172755376152981,0.05215538267214104,-0.08014710604159525,-0.3330775857648258,22.424233215876548,0.027999877929688388,0.007612811172828415,-0.0484500527381897,-0.13001752824872614,0.03311742277234675,-0.08923379049345748,-0.007666314982921918,0.13330747003555388,28.155402730936334,-20.908739249017753,0.04078373775526816,5,0.043999910354615146,0.025499939918518066,-0.20574992895126343,-0.30199992656707764,-0.37400007247924805,1,-0.04092838422293754,-3.8573180285430797,4.013000011444092,1.1142839626433345,4.025000095367432,1.435896025137822,4.006999969482422,-0.04092838422293754
5999,2023-05-10,4.0300002098083505,4.048999786376953,3.990999937057495,4.019000053405762,14473831.0,0.005740015098852025,1.3673741472766376,-2.749910597210855,42.25623899082084,48.708028112813544,0.031264418462803256,0.027410127000467632,-0.10121203779659105,-0.34818048117367484,20.818639309180654,0.05799984931945801,0.0007279437061376015,-0.023449814319609352,-0.10547540505834796,0.058575776419129255,-0.0644626096889791,0.017562981049760396,0.10706107943153409,50.98067173267242,7.286634291300132,0.04101279536936941,5,0.03249967098235995,0.014999747276305264,-0.20800018310546964,-0.32500016689300626,-0.37500023841858,2,-0.035235779397394085,-2.1110757900872534,4.006999969482422,-3.8573180285430797,4.013000011444092,1.1142839626433345,4.025000095367432,-0.035235779397394085
6000,2023-05-11,3.846999883651733,4.065999984741212,3.8250000476837163,4.0300002098083505,76390818.0,-0.04540950784846742,-1.1233474809028938,-16.636156747148632,33.03440172516481,45.667845412134334,0.20090300551885631,0.20409910287160704,0.08134687570374188,-0.15726084287282216,19.66963367476081,0.24099993705749556,-0.0040240586574880055,-0.19580013751983705,-0.3191475255237699,-0.07245274951590375,-0.2574738315218039,-0.13412644351787018,0.2868801783156223,9.128565026458148,-32.1034327550525,0.06167369400196665,5,0.13900005817413463,0.13900005817413463,0.01250010728836104,-0.12849986553192094,-0.22499990463256792,3,0.007538353196281156,1.3673741472766376,4.0300002098083505,-2.1110757900872534,4.006999969482422,-3.8573180285430797,4.013000011444092,0.007538353196281156
6001,2023-05-12,3.878000020980835,3.928999900817871,3.869999885559082,3.869999885559082,14774299.0,0.008058263131444532,-13.749754135002235,-0.04371650908920325,37.05885178485854,43.328255895877426,0.14764877656751008,0.16742774039317077,0.052319680181409645,-0.180783558462835,19.069043005659804,0.08200001716613814,-0.0013240175960769207,-0.1557500004768375,-0.29904050147552486,-0.012459499478150171,-0.22739525097618074,-0.08410474997749384,0.24352484041517464,21.99169590839953,-20.413943445367895,0.07164525049934364,5,0.09000003337860107,0.10799992084503263,-0.018500030040740967,-0.15950000286102295,-0.2200000286102295,4,0.0020628924600032406,-1.1233474809028938,3.846999883651733,1.3673741472766376,4.0300002098083505,-2.1110757900872534,4.006999969482422,0.0020628924600032406
6002,2023-05-15,3.9260001182556152,3.9279999732971187,3.871000051498413,3.900000095367432,7861848.0,0.012377539199352583,2.800028610484236,3.2499478468186003,43.85965401493948,42.928068285072484,0.07649639481683135,0.11558779957363718,0.005472502185212669,-0.22087136974814037,18.3890093243046,0.05699992179870561,-0.014086028629934688,-0.10154989957809413,-0.2524105667012151,0.04931076754502639,-0.1769802331396546,-0.026119566016533646,0.18366375059190254,41.908753921293886,-5.181783453070658,0.0754303335615603,5,0.026999831199645996,0.05999982357025235,-0.06650012731552124,-0.20750010013580322,-0.2780001163482666,0,-0.020631708406920635,-13.749754135002235,3.878000020980835,-1.1233474809028938,3.846999883651733,1.3673741472766376,4.0300002098083505,-0.020631708406920635
6003,2023-05-16,3.961999893188477,4.0,3.910000085830689,3.9159998893737793,9171819.0,0.009169580705172597,-2.10346613611329,1.7692293584712353,49.33920334695814,42.700654309045554,0.030364539057310402,0.07484041201273284,-0.02893226224108636,-0.24957932089494106,17.113531650794172,0.08999991416931108,-0.02884734974647074,-0.06010011434554974,-0.21222182893064323,0.09202160023954375,-0.13616097163809693,0.01596074294699701,0.13627742281248834,56.84642376984379,5.292698163497768,0.07606085729254686,5,-0.009499907493590865,0.02400004863739058,-0.09499996900558605,-0.2359999418258676,-0.3239998817443852,1,-0.07975769643115915,2.800028610484236,3.9260001182556152,-13.749754135002235,3.878000020980835,-1.1233474809028938,3.846999883651733,-0.07975769643115915
6004,2023-05-17,3.936000108718872,3.986000061035156,3.9340000152587886,3.954999923706055,7346809.0,-0.006562288028907903,-3.5217427360082842,-0.41303942199048965,39.27989876393208,42.05052293551259,0.03898712410595362,0.0930073243468339,-0.0018323735206018377,-0.21662034697962262,15.572488212801861,0.05200004577636719,-0.044845484998680796,-0.07809989452362043,-0.23068587014410014,0.07448608109685972,-0.15439288233386073,-0.0018069067133805738,0.15134611654940322,46.05812864120144,-2.7210779490030035,0.07629298781024005,5,0.009499907493592197,0.04999983310699552,-0.029250025749206543,-0.1855000257492061,-0.3230001926422119,2,-0.07698175898026627,-2.10346613611329,3.961999893188477,2.800028610484236,3.9260001182556152,-13.749754135002235,3.878000020980835,-0.07698175898026627
6005,2023-05-18,3.9340000152587886,3.9800000190734863,3.920000076293945,3.9500000476837163,5409025.0,-0.0005081538122047036,-1.7272756828809344,0.8421151698435476,33.511615770112314,40.47426175732801,0.03301509297050975,0.08544808397017922,-0.0008281943338492859,-0.20800121988792597,13.980328836826168,0.05999994277954146,-0.05099631419275852,-0.07124998569488605,-0.220671125505413,0.0781711541156409,-0.1459605556001491,0.0034605842103774265,0.14285236290610426,49.23082566115214,6.504220548606909,0.07471056990526344,5,0.011500000953675649,0.05199992656707897,-0.015500009059905562,-0.17299997806549028,-0.29200005531310946,3,-0.07092019389599946,-3.5217427360082842,3.936000108718872,-2.10346613611329,3.961999893188477,2.800028610484236,3.9260001182556152,-0.07092019389599946
6006,2023-05-19,3.9249999523162837,3.950999975204468,3.885999917984009,3.940000057220459,9312340.0,-0.002287763830095657,2.5135222212913972,0.9375046566034119,32.2695258816932,39.10762194318031,0.029433654965829614,0.08718301808351603,0.008082447102383039,-0.19223952495881402,12.692382228286794,0.06500005722045943,-0.06255515918476329,-0.07280005216598573,-0.2226457209160153,0.0770456165840443,-0.14772288654100096,0.0021227822090290616,0.14177833262936224,41.86040494210458,4.774368175954393,0.07492283437501494,5,0.02050006389618053,0.06099998950958385,-0.004249930381774458,-0.1639999151229854,-0.30999994277954057,4,-0.0771974463638675,-1.7272756828809344,3.9340000152587886,-3.5217427360082842,3.936000108718872,-2.10346613611329,3.961999893188477,-0.0771974463638675
6007,2023-05-22,3.9500000476837163,3.984999895095825,3.9370000362396236,3.941999912261963,5185084.0,0.006369451126408077,-4.333350994079021,-0.5333386314869406,40.50883383653125,39.013136012778965,-0.006082412723151354,0.056909820874318395,-0.016750645741181902,-0.2104715416974119,11.76552156471188,0.05999994277954146,-0.06539216899374045,-0.04259996414184508,-0.1914487395052764,0.1062488112215858,-0.11702435182356075,0.03182442353987058,0.10710710777145271,56.1404242592825,19.802853331411058,0.07442438768171553,5,-0.004500031471251997,0.03599989414215132,-0.0027500391006474167,-0.18900001049041792,-0.2999999523162842,0,-0.07392406374383209,2.5135222212913972,3.9249999523162837,-1.7272756828809344,3.9340000152587886,-3.5217427360082842,3.936000108718872,-0.07392406374383209
6008,2023-05-23,3.99399995803833,3.997999906539917,3.9440000057220463,3.9570000171661377,7186966.0,0.01113921767682391,1.4000042385677682,4.624914319773249,42.53309236115179,39.043897498371294,-0.05824543057583931,0.012279316188735123,-0.05990763424427126,-0.24830490124682303,11.193766266599756,0.05399990081787065,-0.07070462114459275,0.0021999597549440253,-0.1464268721476154,0.15082679165750346,-0.07211345619633569,0.07651337570622374,0.05382291310598042,96.42861704437567,60.655096129072874,0.07431341595127976,5,-0.04849994182586581,-0.00800001621246249,-0.04049992561340332,-0.23299992084503174,-0.33399987220764116,1,-0.08662993484379522,-4.333350994079021,3.9500000476837163,2.5135222212913972,3.9249999523162837,-1.7272756828809344,3.9340000152587886,-0.08662993484379522
6009,2023-05-24,3.996000051498413,4.026999950408936,3.982000112533569,3.990000009536743,7938446.0,0.0005007745320722012,-3.09092485423842,0.16216355540663321,48.81721532746604,40.79754345418254,-0.07328202933074923,0.012910106760239515,-0.06063733529691184,-0.24309021160609978,11.365771501103202,0.04499983787536754,-0.07354367172185006,0.0029500484466553623,-0.1453603944348778,0.15126049132818897,-0.07120517299411144,0.07710526988742217,0.04290990670747341,78.01426114775643,37.80449175571256,0.07415522144076672,5,-0.04750013351440385,-0.010000109672545499,-0.04250001907348633,-0.23500001430511475,-0.30800008773803667,2,-0.08958959845860837,1.4000042385677682,3.99399995803833,-4.333350994079021,3.9500000476837163,2.5135222212913972,3.9249999523162837,-0.08958959845860837
6010,2023-05-25,3.928999900817871,4.011000156402588,3.9140000343322754,4.000999927520752,9463701.0,-0.016766804258528056,1.108687201654409,-11.999920527696098,40.661475891934494,41.19783502163542,0.007345511291385609,0.07277264081536661,0.010330314111293148,-0.17013369654766963,11.013517891321431,0.0970001220703125,-0.07613788791090981,-0.05715010166168222,-0.2038058509794034,0.08950564765603897,-0.1304779763205426,0.016177772997178597,0.10135366096712861,30.496434713060577,-10.81568877791796,0.07332787465886066,5,0.020000100135803667,0.057000041007996494,0.029000043869018555,-0.16349995136260986,-0.21299982070922852,3,-0.08042758786413595,-3.09092485423842,3.996000051498413,1.4000042385677682,3.99399995803833,-4.333350994079021,3.9500000476837163,-0.08042758786413595
6011,2023-05-26,3.928999900817871,3.946000099182129,3.8949999809265137,3.940000057220459,7100508.0,0.0,3.4347465533326424,0.15277989337395279,41.63346859528946,40.95048108611875,0.017143447406138268,0.06093251649554876,0.014347370797408665,-0.1642765333171452,10.331686483608394,0.051000118255615234,-0.08169556261135646,-0.04765009880065918,-0.18218601783818933,0.08688582023687053,-0.11491805831942425,0.019617860718105895,0.09800004959106534,25.757521024188478,-16.730628259546833,0.06726795951876492,5,0.02750003337860152,0.057000041007996494,0.032250165939331055,-0.16199982166290283,-0.1519999504089351,4,-0.07304656353196881,1.108687201654409,3.928999900817871,-3.09092485423842,3.996000051498413,1.4000042385677682,3.99399995803833,-0.07304656353196881
6012,2023-05-29,3.973000049591065,3.99399995803833,3.953999996185303,3.9660000801086426,4750999.0,0.011198816463200867,-1.5806312680736316,-0.6363518141228892,46.8518646067337,40.6741101149827,-0.021778930726073398,0.005229143226082478,-0.02317181045759531,-0.20342946952402974,9.102793393359432,0.06500005722045898,-0.0631894605054848,0.0039500474929812235,-0.1110556635362685,0.1189557585222305,-0.05355280802164364,0.061452903007606086,0.045919904708862536,59.09097477097356,14.178876843549915,0.05750285551462474,5,-0.016500115394592285,0.01299989223480269,0.0007500052452082961,-0.20599997043609664,-0.22000002861022994,0,-0.09010823951315328,3.4347465533326424,3.928999900817871,1.108687201654409,3.928999900817871,-3.09092485423842,3.996000051498413,-0.09010823951315328
6013,2023-05-30,3.9149999618530273,3.98799991607666,3.911999940872192,3.982000112533569,6811907.0,-0.014598562047339336,-1.0821856067410094,-9.571491825612409,39.99999170719086,40.754120442011455,0.03224388847764592,0.055688244218573324,0.041768282203672236,-0.14096603060340884,8.825814898978946,0.07599997520446822,-0.05039628074287528,-0.04745004177093515,-0.15870981862305378,0.06380973508118304,-0.10307993019699424,0.008179846655123946,0.09616319618225155,15.151504204837629,-27.795290681141147,0.05562988842605912,5,0.04149997234344527,0.07099997997284024,0.0630001425743103,-0.14799988269805908,-0.18000006675720215,1,-0.06768834458945105,-1.5806312680736316,3.973000049591065,3.4347465533326424,3.928999900817871,1.108687201654409,3.928999900817871,-0.06768834458945105
6014,2023-05-31,3.9700000286102295,3.9800000190734863,3.9079999923706055,3.910000085830689,62316221.0,0.014048548478444944,-1.249996274717251,-0.8955195200324526,63.75838997768357,44.1148731317416,-0.019473997513522523,-0.007825167877867134,-0.004864828374588903,-0.19128131599373255,8.667195252840857,0.07200002670288086,-0.04490502348964931,0.012700021266937256,-0.08581983225510825,0.11121987478898276,-0.0365599054940855,0.06195994802796001,0.033716605010987166,64.65511571504912,16.710504474951378,0.04925992676102279,5,-0.01350009441375688,0.015999913215638095,0.005250036716461182,-0.16649997234344482,-0.29699993133544966,2,-0.07808562734143398,-1.0821856067410094,3.9149999618530273,-1.5806312680736316,3.973000049591065,3.4347465533326424,3.928999900817871,-0.07808562734143398
6015,2023-06-01,3.921000003814697,3.9670000076293945,3.9170000553131104,3.9570000171661377,8973463.0,-0.012342575426299462,-1.2727297357341412,-0.6000007947293667,54.62365018024934,46.598664720470055,0.030718418982293105,0.03626071313851309,0.0504289031691072,-0.1378019459696369,9.070709776992661,0.05299997329711914,-0.047855352101204396,-0.032000005245209184,-0.12887982403371412,0.06487981354329575,-0.08043991463946165,0.016439904149043283,0.07556796636901986,26.262655453765603,-23.93355386173198,0.04843990939425258,6,0.03999996185302823,0.06499993801117077,0.039750039577484575,-0.11199998855590776,-0.2899999618530269,3,-0.05942362658190192,-1.249996274717251,3.9700000286102295,-1.0821856067410094,3.9149999618530273,-1.5806312680736316,3.973000049591065,-0.05942362658190192
6016,2023-06-02,3.891000032424927,3.986999988555908,3.8239998817443848,3.9470000267028813,15902209.0,-0.007651102106754126,1.397061839856263,1.5555548196959972,46.08500390696887,47.2182391727409,0.06189749341852169,0.05871748360997442,0.08373128150998133,-0.10373901321097945,9.952883446068842,0.16300010681152344,-0.04208225406847088,-0.05529997348785365,-0.14971702753546223,0.039117080559754935,-0.10250850051165772,-0.008091446464049579,0.0987052208587893,39.41183565394006,-11.34388518468407,0.04720852702380418,6,0.0344998836517334,0.09449982643127441,0.0697500109672542,-0.08200001716613814,-0.2699999809265141,4,-0.04497557205293112,-1.2727297357341412,3.921000003814697,-1.249996274717251,3.9700000286102295,-1.0821856067410094,3.9149999618530273,-0.04497557205293112
6017,2023-06-05,3.92300009727478,3.96399998664856,3.913000106811523,3.9170000553131104,103201876.0,0.008224123511484382,-6.285728882833452,-0.10714361740625311,45.59822268052103,47.55880920822638,0.028680809591605794,0.020689921470095296,0.05573145568642257,-0.13173619676982318,10.88273087640367,0.07299995422363281,-0.031736900211724706,-0.018799912929535534,-0.10828175610814172,0.07068193024907066,-0.06354083451883863,0.02594100865976756,0.06399989128112837,60.365972442306806,9.951869190707718,0.04474092158930317,6,0.002499818801880771,0.06249976158142179,0.05874979496002242,-0.1015001535415645,-0.3050000667572017,0,-0.03721645252246286,1.397061839856263,3.891000032424927,-1.2727297357341412,3.921000003814697,-1.249996274717251,3.9700000286102295,-0.03721645252246286
6018,2023-06-06,3.8429999351501465,3.9260001182556152,3.816999912261963,3.920000076293945,36489846.0,-0.020392597537840396,1.4494366370742633,-12.83326710641429,40.64386327559649,46.65065898024087,0.09499927689081034,0.09251704358410429,0.13959396088928733,-0.04892413704461074,12.331919067237994,0.10900020599365234,-0.021332173255804054,-0.09060007333755493,-0.18485490239867364,0.003654755723563774,-0.13772748786811428,-0.04347265880699558,0.14400005340576172,15.294124246878122,-34.19744908830295,0.047127414530559415,6,0.0710000991821289,0.12100005149841309,0.15174996852874845,0.010499954223633257,-0.18299984931945756,1,-0.02341918180797342,-6.285728882833452,3.92300009727478,1.397061839856263,3.891000032424927,-1.2727297357341412,3.921000003814697,-0.02341918180797342
6019,2023-06-07,3.888000011444092,3.9049999713897705,3.8199999332427983,3.8239998817443848,62005836.0,0.011709621923838842,-1.3611112950760127,-0.8311689920176415,45.74074760875405,47.21502250433193,0.036954470559240615,0.0382967016329121,0.10041276010846234,-0.0907422579789019,13.557225848450798,0.08500003814697221,-0.017947711566427937,-0.03849998712539682,-0.12307574439018953,0.0460757701393959,-0.08078786575779295,0.003787891506999319,0.08539997100830066,41.764745481268726,-7.439260906221577,0.04228787863239632,6,0.017499923706054688,0.06099987030029297,0.10674989223480313,0.015999913215637207,-0.23200011253356934,2,-0.039351881660987686,1.4494366370742633,3.8429999351501465,-6.285728882833452,3.92300009727478,1.397061839856263,3.891000032424927,-0.039351881660987686
6020,2023-06-08,3.875999927520752,3.9059998989105225,3.8540000915527344,3.891999959945679,8414626.0,-0.0030864413292228665,1.3636324228253742,-0.25000000000000694,45.488034964485394,47.643307656464806,0.04542255213672508,0.055422323996682454,0.11647139790107808,-0.07566156253184708,13.670426189377771,0.051999807357788086,-0.01958705312452924,-0.05195007324218759,-0.13164022013640242,0.027740073652027686,-0.09179514668929523,-0.012104999795079951,0.08488804931640592,34.70587575312188,-14.789771437394073,0.03984507344710758,6,0.02950000762939453,0.07249999046325728,0.11874997615814298,0.02799999713897705,-0.2219998836517334,3,-0.05237353819452184,-1.3611112950760127,3.888000011444092,1.4494366370742633,3.8429999351501465,-6.285728882833452,3.92300009727478,-0.05237353819452184
6021,2023-06-09,3.885999917984009,3.91100001335144,3.880000114440918,3.888999938964844,7788884.0,0.002579976947949314,-3.133422345143234,0.1875009313207098,43.93939120272947,47.31969950046434,0.03205219625190869,0.04854112405528266,0.11108445514689613,-0.08236378149284196,13.757325293926595,0.03500008583068803,-0.02606725258121756,-0.04235007762908927,-0.12105883689476471,0.03635868163658573,-0.08170445726192677,-0.002995697996251767,0.06337701368713367,46.93875565027404,-1.645470375880116,0.039354379632837506,6,0.016499996185302734,0.05550003051757857,0.12400001287460327,0.018000006675720215,-0.2219998836517334,4,-0.06562014446840969,1.3636324228253742,3.875999927520752,-1.3611112950760127,3.888000011444092,1.4494366370742633,3.8429999351501465,-0.06562014446840969
6022,2023-06-12,3.8450000286102295,3.9170000553131104,3.8450000286102295,3.9170000553131104,15799942.0,-0.010550666556639943,1.0,23.999841055388643,35.80955244133435,46.854095137591386,0.059212700933576556,0.08765570138427803,0.15418837868312973,-0.03736092711721817,13.960646256830117,0.07200002670288086,-0.023757183157361084,-0.07929996252059945,-0.16640573135378478,0.007805806312585428,-0.1228528469371919,-0.03574707810400701,0.09378674150817856,25.688131589308366,-16.148288318955064,0.0435528844165925,6,0.056999921798706055,0.09649991989135787,0.16624987125396729,0.05899989604949951,-0.2239999771118164,0,-0.05825747085697186,-3.133422345143234,3.885999917984009,1.3636324228253742,3.875999927520752,-1.3611112950760127,3.888000011444092,-0.05825747085697186
6023,2023-06-13,3.6459999084472656,3.720999956130981,3.638000011444092,3.714999914169312,16482953.0,-0.05175555752463601,1.0493790821778008,0.9583330573860124,25.761791056407688,42.63225081300518,0.24143147631048256,0.27591433040706326,0.35041224803942406,0.16526010985034256,15.712958116153919,0.2070000171661377,-0.027519066949364124,-0.2625000834465028,-0.412641823474039,-0.11235834341896656,-0.3375709534602711,-0.18742921343273444,0.283043913042627,2.867346145267819,-32.972088232913634,0.07507087001376818,6,0.16650009155273438,0.2060000896453862,0.3675000071525574,0.2580000162124634,-0.004999876022338423,1,-0.007679615642560922,1.0,3.8450000286102295,-3.133422345143234,3.885999917984009,1.3636324228253742,3.875999927520752,-0.007679615642560922
6024,2023-06-14,3.632999897003174,3.688999891281128,3.595000028610229,3.630000114440918,15025192.0,-0.003565554517424019,-1.5753403182399934,-0.04347510599259838,27.844334245366696,39.65677126468489,0.22529279113573608,0.2793740796680142,0.3599441349321637,0.18105981324592157,17.633226285141234,0.09399986267089888,-0.039269822470259896,-0.26035008430480966,-0.45373035566140274,-0.06696981294821658,-0.3570402199831064,-0.1636599486265129,0.2840001583099365,11.801200385616225,-23.693174054201364,0.09669013567829662,6,0.15800011157989502,0.1975001096725464,0.4087499976158142,0.2710000276565552,0.0559999942779541,2,0.007431926670239397,1.0493790821778008,3.6459999084472656,1.0,3.8450000286102295,-3.133422345143234,3.885999917984009,0.007431926670239397
6025,2023-06-15,3.6549999713897705,3.663000106811523,3.601999998092652,3.632999897003174,45173010.0,0.006055622078256606,2.2105028704081597,7.333889683675092,30.144954878470557,37.885654705962864,0.1805827878570727,0.24812163723177738,0.33388636573407515,0.16177627809677286,19.48365002397133,0.06100010871887118,-0.042437846870265084,-0.22440000772476187,-0.44391953816204754,-0.004880477287476648,-0.3341597729434045,-0.11464024250611926,0.22336008071899416,18.633521057097653,-17.345117349330607,0.10975976521864271,6,0.12450003623962402,0.1755000352859497,0.3987499475479126,0.2489999532699585,0.0710000991821289,3,0.00027357798319527227,-1.5753403182399934,3.632999897003174,1.0493790821778008,3.6459999084472656,1.0,3.8450000286102295,0.00027357798319527227
6026,2023-06-16,3.621999979019165,3.6770000457763667,3.619999885559082,3.660000085830689,50947879.0,-0.00902872575346636,-1.7142743610994213,-1.7272717420753385,24.15318467591422,35.502872705451,0.19155655460080112,0.27116025935846766,0.3639734341394387,0.19803104831434437,20.936088396286863,0.05700016021728471,-0.06690174508413227,-0.24225000143051156,-0.488690714257384,0.004190711396360847,-0.36547035784394755,-0.11902964501707558,0.22235687026977535,8.385077071390935,-23.650913715130432,0.12322035641343619,6,0.13850009441375732,0.18900001049041748,0.36399996280670255,0.28199994564056396,0.15499997138977095,4,0.00883491580210305,2.2105028704081597,3.6549999713897705,-1.5753403182399934,3.632999897003174,1.0493790821778008,3.6459999084472656,0.00883491580210305
6027,2023-06-19,3.6579999923706055,3.6979999542236333,3.61299991607666,3.619999885559082,32145171.0,0.00993926382108623,-2.2692293584712053,-0.9999999999999883,30.441418752676256,34.36926775845985,0.12741187934839804,0.22362822329785859,0.3225818306644537,0.16648622228851817,22.84538295323624,0.0850000381469731,-0.08393506526625227,-0.1916499853134157,-0.45096270057001764,0.06766272994318623,-0.32130634294171667,-0.06199362768511474,0.15643403843688963,50.000000000000355,15.17438714622061,0.12965635762830088,6,0.09800004959106445,0.15299999713897705,0.31900000572204634,0.24599993228912354,0.09100008010864258,0,0.001640252043243251,-1.7142743610994213,3.621999979019165,2.2105028704081597,3.6549999713897705,-1.5753403182399934,3.632999897003174,0.001640252043243251
6028,2023-06-20,3.6480000019073486,3.6570000648498535,3.617000102996826,3.6489999294281006,70669611.0,-0.002733731679637419,3.705822955233928,-0.02631380816142147,23.69282828109678,31.919498944275713,0.11939823361150159,0.2175305982049469,0.326060194104866,0.1814234643654924,25.047916578751874,0.0409998893737793,-0.09573737584180941,-0.1843499779701232,-0.449221206987545,0.08052125104729857,-0.3167855924788343,-0.051914363461412094,0.14010194863647474,51.45632191623862,19.561074821676545,0.1324356145087109,6,0.10800004005432129,0.1629999876022339,0.3214999437332158,0.25599992275238037,0.1659998893737793,1,-0.007401302191562098,-2.2692293584712053,3.6579999923706055,-1.7142743610994213,3.621999979019165,2.2105028704081597,3.6549999713897705,-0.007401302191562098
6029,2023-06-21,3.638000011444092,3.66100001335144,3.627000093460083,3.6540000438690186,29687610.0,-0.002741225454503393,1.2666634877492844,16.001192179303768,25.305429365324343,29.676987211035595,0.10080733816009202,0.21010726331840912,0.32906223049692906,0.19587366693443853,27.758703020432872,0.03399991989135698,-0.11163918905835235,-0.17644996643066424,-0.4431360664257671,0.09023613356443816,-0.3097930164282152,-0.04310691643311326,0.12692970846770013,37.50003104409954,4.690203163708745,0.1333430499975512,6,0.11800003051757812,0.17299997806549072,0.33124995231628507,0.2659999132156372,0.31200003623962447,2,0.0008246346815277139,3.705822955233928,3.6480000019073486,-2.2692293584712053,3.6579999923706055,-1.7142743610994213,3.621999979019165,0.0008246346815277139
6030,2023-06-22,3.61299991607666,3.632999897003174,3.5920000076293945,3.619999885559082,7945392.0,-0.00687193383419149,1.4848423547091292,0.4374972060379383,25.52818268553912,27.63129737579222,0.09451708172215456,0.22158012455893505,0.34695197243693654,0.22485653505377812,29.82855077287664,0.046000003814697266,-0.12043317116763408,-0.18565006256103533,-0.4610615838216896,0.08976145869961893,-0.32335582319136247,-0.0479443019307082,0.13153824087894428,19.811244365671225,-11.661013371240838,0.13770576063032702,6,0.14150011539459229,0.19650006294250533,0.35275006294250577,0.29100000858306885,0.31599998474121094,3,0.021035144469916167,1.2666634877492844,3.638000011444092,3.705822955233928,3.6480000019073486,-2.2692293584712053,3.6579999923706055,0.021035144469916167
6031,2023-06-23,3.641999959945679,3.6489999294281006,3.6010000705718994,3.61299991607666,37424794.0,0.008026583045291025,1.2325524659698928,-4.1428814713897095,25.132754715197763,26.444986517332605,0.030470045247783517,0.17916205726666012,0.31106419368375127,0.2003197725613508,31.67741595734825,0.04799985885620117,-0.13641064276502668,-0.14230002164840672,-0.41901927194243216,0.13441922864561917,-0.28065964679541944,-0.0039403965013939946,0.08118285610425602,47.16979010157558,18.55296556262122,0.1383596251470129,6,0.014500021934508833,0.16750001907348633,0.32375001907348677,0.26199996471404985,0.23500013351440385,4,0.02306428104064917,1.4848423547091292,3.61299991607666,1.2666634877492844,3.638000011444092,3.705822955233928,3.6480000019073486,0.02306428104064917
6032,2023-06-26,3.615000009536743,3.651000022888184,3.615000009536743,3.650000095367432,6014800.0,-0.007413495526051195,-1.0571385753503295,-1.2068976856990143,27.734396282162663,26.664164875749822,0.023929979557001158,0.1875838976565376,0.3310107928860968,0.2315435775212702,34.30760016331247,0.036000013351440874,-0.15395409814768035,-0.15139997005462646,-0.4229921158942034,0.12019217578495045,-0.2871960429744149,-0.015603897134838007,0.08981721333431647,33.33333333333355,2.906057889812267,0.13579607291978854,6,0.029999971389770508,0.19449996948242232,0.35074996948242276,0.28899991512298584,0.211999893188477,0,0.0448132615338368,1.2325524659698928,3.641999959945679,1.4848423547091292,3.61299991607666,1.2666634877492844,3.638000011444092,0.0448132615338368
6033,2023-06-27,3.650000095367432,3.658999919891357,3.5929999351501465,3.619999885559082,28936613.0,0.00968190476856301,1.7500074506025378,-0.8571467496815435,26.294844747813258,26.491999376021656,-0.011670259791916493,0.1388306757574087,0.28854164169007124,0.20026329273842025,36.63607385153566,0.0659999847412105,-0.17264012964277864,-0.10314989089965776,-0.370033120577538,0.16373333877822294,-0.23659150573859788,0.030291723939282367,0.039022717369794346,84.05809120028313,52.79025403186673,0.13344161483894026,6,-0.005000114440918413,0.1594998836517334,0.31574988365173384,0.2539998292922969,-0.09200000762939498,1,0.027123280691818685,-1.0571385753503295,3.615000009536743,1.2325524659698928,3.641999959945679,1.4848423547091292,3.61299991607666,0.027123280691818685
6034,2023-06-28,3.660000085830689,3.693000078201294,3.651999950408936,3.663000106811523,6368337.0,0.0027397233430073165,-3.3157366393536742,-0.09999999999996892,28.400026130663917,26.298118404043144,-0.01948673917564614,0.11005822095700912,0.27022883957460797,0.19532445563135248,38.798739733818934,0.04299998283386186,-0.1847798220488377,-0.07764990329742405,-0.32693291376276123,0.17163310716791313,-0.20229140853009264,0.04699160193524454,-0.06800007820129439,67.32676305694939,34.98629280838442,0.12464150523266869,6,-0.015000104904175249,0.14949989318847656,0.305749893188477,0.24399983882904008,-0.14400005340576216,2,0.04207644858988746,1.7500074506025378,3.650000095367432,-1.0571385753503295,3.615000009536743,1.2325524659698928,3.641999959945679,0.04207644858988746
6035,2023-06-29,3.6879999637603764,3.696000099182129,3.6659998893737793,3.670000076293945,7345894.0,0.007650239692093441,-1.3076852539590842,-5.99992052769817,30.888039951211752,27.04643565685398,-0.04728591236082025,0.06715038748811386,0.23358655433984943,0.17296717526161798,41.05694551445765,0.036000013351439986,-0.16945638453212375,-0.0380000233650204,-0.2725468598534051,0.1965468131233643,-0.15527344160921253,0.07927339487917173,-0.09500002861022994,92.232890600768,59.18863065335629,0.11727341824419234,6,-0.04299998283386275,0.11350011825561479,0.2792499661445622,0.21599996089935258,-0.15299987792968794,3,0.07104123820440544,-3.3157366393536742,3.660000085830689,1.7500074506025378,3.650000095367432,-1.0571385753503295,3.615000009536743,0.07104123820440544
6036,2023-06-30,3.7160000801086426,3.746999979019165,3.6809999942779537,3.6970000267028813,15572457.0,0.007592222511769275,-1.5882286943106638,1.0555651217928421,37.22773679551493,27.800470994947172,-0.0676656405733298,0.026738385379816876,0.19828401562860964,0.14998350209286926,42.06069049875715,0.06599998474121138,-0.15507038249791627,-0.0012499094009399414,-0.22256263024391076,0.22006281144203088,-0.11190626982242513,0.10940645102054525,-0.11888013839721667,79.87020124689785,43.9995472287173,0.11065636042148534,6,-0.04650008678436279,0.07699990272521973,0.2514998912811288,0.18799984455108643,-0.20200014114379838,4,0.05731964911663856,-1.3076852539590842,3.6879999637603764,-3.3157366393536742,3.660000085830689,1.7500074506025378,3.650000095367432,0.05731964911663856
6037,2023-07-03,3.776999950408936,3.8020000457763667,3.7300000190734863,3.7309999465942383,37867845.0,0.016415465281289787,-2.0000099341366555,2.421046027204818,67.84741215219806,32.706535869513985,-0.12293849036250037,-0.04823321534056513,0.13118474446472472,0.09341575036456984,42.7906887993416,0.08599996566772417,-0.14141224450950318,0.06704996824264553,-0.1344303015348891,0.26853023802018017,-0.03369016664612179,0.16779010313141285,-0.17088720645904587,88.03823821311684,46.010351023874485,0.10074013488876732,7,-0.07999992370605513,0.016000032424926314,0.19424998760223433,0.126999974250793,-0.26099991798400923,0,0.02647607740644009,-1.5882286943106638,3.7160000801086426,-1.3076852539590842,3.6879999637603764,-3.3157366393536742,3.660000085830689,0.02647607740644009
6038,2023-07-04,3.753000020980835,3.8029999732971187,3.750999927520752,3.783999919891357,5717305.0,-0.006354230803074956,-1.9714239003821246,-0.6739107899946971,65.87303139114702,37.2140472057165,-0.09217071436056612,-0.03301422259392517,0.15009909327182624,0.12228015147499072,42.682433403968,0.05200004577636674,-0.12003456229731313,0.04755003452301043,-0.1452514381707286,0.24035150721674947,-0.04885070182385931,0.14395077086988017,-0.13121629288482684,66.88745381627572,20.16711468761607,0.09640073634686955,7,-0.055500030517578125,0.03699994087219238,0.21824991703033536,0.15099990367889404,-0.18600010871887207,1,0.019717527666052392,-2.0000099341366555,3.776999950408936,-1.5882286943106638,3.7160000801086426,-1.3076852539590842,3.6879999637603764,0.019717527666052392
6039,2023-07-05,3.734999895095825,3.7829999923706055,3.723000049591065,3.755000114440918,11020673.0,-0.004796196585233559,-1.727275682881004,0.6451704698399606,60.695174893380965,41.121490784365584,-0.06589358119890498,-0.028526776580737323,0.16395690956051734,0.1445465824882488,42.68503753604527,0.05999994277954057,-0.10657349857131848,0.03719991445541382,-0.13627671591007573,0.21067654482090337,-0.049538400727330956,0.12393822963815859,-0.09509454247970606,50.364936827816805,0.08801177518019188,0.08673831518274484,7,-0.03699994087219238,0.05450010299682617,0.23625004291534513,0.1690000295639038,-0.10099983215332031,2,-0.047389507986384305,-1.9714239003821246,3.753000020980835,-2.0000099341366555,3.776999950408936,-1.5882286943106638,3.7160000801086426,-0.047389507986384305
6040,2023-07-06,3.67300009727478,3.711999893188477,3.5969998836517334,3.650000095367432,15321411.0,-0.01659967859770306,1.2772370716415191,-1.1499874831618282,56.327560012873334,44.587580261885094,0.006160089299043214,0.018429920931873678,0.217913710255917,0.21083078067143957,43.13495195401198,0.1380000114440918,-0.08904401795861361,-0.014649891853332875,-0.1666516492440877,0.13735186553742196,-0.09065077054871029,0.06135098684204454,0.12999987602233887,36.893291529084024,-17.910908704744138,0.07600087869537751,7,0.024999856948852983,0.11649990081787154,0.2982498407363905,0.23099982738494917,-0.03900003433227495,3,-0.04274436719082608,-1.727275682881004,3.734999895095825,-1.9714239003821246,3.753000020980835,-2.0000099341366555,3.776999950408936,-0.04274436719082608
6041,2023-07-07,3.63100004196167,3.6760001182556152,3.621000051498413,3.6760001182556152,11759187.0,-0.011434809202502394,1.4444432670707412,-1.9565248940074769,46.69927191964886,46.69478866605023,0.051892797958866144,0.04252688125867188,0.24954052158082174,0.2549026445709237,43.70206582176117,0.05500006675720215,-0.07339196040526774,-0.04389995336532593,-0.16560867647545985,0.07780876974480799,-0.10475431492039267,0.01695440818974081,0.16787992954254127,16.50492403593873,-37.299768204451894,0.0608543615550669,7,0.06699991226196289,0.15849995613098145,0.3424999117851266,0.2729998826980591,0.019000053405762163,4,-0.026438985134001003,1.2772370716415191,3.67300009727478,-1.727275682881004,3.734999895095825,-1.9714239003821246,3.753000020980835,-0.026438985134001003
6042,2023-07-10,3.621000051498413,3.6449999809265137,3.615000009536743,3.625999927520752,8101586.0,-0.002754059583500945,-2.5294167145842392,0.1111081676768533,46.69927191964886,48.961947240698635,0.0702175221035315,0.036770138695373156,0.24864376459386062,0.26631460822545394,43.99801034072814,0.029999971389770508,-0.055536044235294124,-0.04269994497299212,-0.13653540703822253,0.05113551709223829,-0.08961767600560755,0.0042177860596233074,0.17384231824874874,11.650561845868268,-40.697568847915555,0.04691773103261521,7,0.07899987697601318,0.15699994564056396,0.334499835968018,0.2829998731613159,0.0009999275207519531,0,-0.029549878766030657,1.4444432670707412,3.63100004196167,1.2772370716415191,3.67300009727478,-1.727275682881004,3.734999895095825,-0.029549878766030657
6043,2023-07-11,3.618000030517578,3.621999979019165,3.5850000381469727,3.618000030517578,6884290.0,-0.0008285061966771812,8.2501043094713,-0.0,47.512439876401906,51.08554876800285,0.0762158906799133,0.03959497961385594,0.24300207035077293,0.2696057927079778,43.019863633750695,0.03699994087219238,-0.03884931037638939,-0.04429997205734271,-0.14006304628760713,0.051463102172921715,-0.09218150917247492,0.003581565057789504,0.17288548950767524,16.666666666666664,-36.00809842614577,0.047881537115132246,7,0.07599997520446777,0.13750004768371582,0.337499856948853,0.3239998817443852,-0.018000125885009766,1,-0.028192370710969694,-2.5294167145842392,3.621000051498413,1.4444432670707412,3.63100004196167,1.2772370716415191,3.67300009727478,-0.028192370710969694
6044,2023-07-12,3.660000085830689,3.660000085830689,3.619999885559082,3.630000114440918,11089527.0,0.011608638739315502,1.6666825612537157,100.0,55.60861334245282,53.832279144807416,0.0382368484753326,-0.0002936292258897133,0.19183198399191648,0.22742556220793686,41.536725244140925,0.042000055313110796,-0.02146525746900707,-0.003649926185607555,-0.09843004097138186,0.09113018860016675,-0.051039983578494486,0.043740131207279376,0.12265001491943339,59.05522306242458,2.1315954556242147,0.047390057392887056,7,0.03399991989135698,0.09099996089935258,0.27899992465972856,0.2819998264312744,-0.0570001602172856,2,-0.025409882892835634,8.2501043094713,3.618000030517578,-2.5294167145842392,3.621000051498413,1.4444432670707412,3.63100004196167,-0.025409882892835634
6045,2023-07-13,3.6559998989105225,3.674000024795532,3.63100004196167,3.660000085830689,8273184.0,-0.001092947220316387,1.6874934807552362,-0.1333396911681855,51.77664175979507,55.448824140838546,0.041594582578301065,0.0039898736267725,0.18855429347005792,0.2316515960989718,39.88720073741288,0.04299998283386186,-0.0052075893198262335,-0.007700109481811435,-0.10246206530493218,0.08706184634130931,-0.055081087393371586,0.03968086842974872,0.11874419933547387,78.0217563311867,19.04375873640221,0.04738097791156028,7,0.03800010681152344,0.09500014781951904,0.27125000953674316,0.2860000133514409,-0.029999971389770508,3,-0.006017460770328054,1.6666825612537157,3.660000085830689,8.2501043094713,3.618000030517578,-2.5294167145842392,3.621000051498413,-0.006017460770328054
6046,2023-07-14,3.6540000438690186,3.7030000686645512,3.651000022888184,3.6579999923706055,6784860.0,-0.0005470063175055939,-9.400019073505442,0.999940398140311,55.284558098543755,54.05295146821029,0.03785579309558207,0.00896990533808184,0.18252269187416825,0.2342352063459634,38.22461744419812,0.05200004577636719,0.009673209754604617,-0.011299967765808105,-0.10415886575371891,0.0815589302221027,-0.05772941675976373,0.03512948122814752,0.11315429197301663,58.4745659974782,-3.592511679959472,0.04642944899395548,7,0.039999961853027344,0.09700000286102295,0.2729998826980591,0.2879998683929448,-0.04600000381469771,4,-0.005473448463710673,1.6874934807552362,3.6559998989105225,1.6666825612537157,3.660000085830689,8.2501043094713,3.618000030517578,-0.005473448463710673
6047,2023-07-17,3.6640000343322754,3.7179999351501465,3.6480000019073486,3.6480000019073486,55038968.0,0.0027367242318554474,-7.749973923020757,-4.000059605412171,52.03487566188898,52.51537860940384,0.011332869912749732,-0.0005876589269409038,0.16482871205753646,0.22419645982207026,36.76096398836131,0.06999993324279785,0.0221761001151366,-0.0015999794006349433,-0.0943983239619981,0.09119836516072821,-0.0479991516813163,0.04479919288004641,0.09586812960195745,59.39853937136321,0.10850178082074535,0.046399172280681474,7,0.019999980926513672,0.08700001239776611,0.25799989700317383,0.30849993228912354,-0.055999994277954546,0,-0.003820944004820359,-9.400019073505442,3.6540000438690186,1.6874934807552362,3.6559998989105225,1.6666825612537157,3.660000085830689,-0.003820944004820359
6048,2023-07-18,3.621000051498413,3.660000085830689,3.5699999332427983,3.660000085830689,12299401.0,-0.011735803065214379,3.61538837741006,-2.437497206037966,44.82757966472133,50.752312472886096,0.03759284794575013,0.042462938631687486,0.19966983746676625,0.265981154306826,35.50743369257129,0.0940001010894771,0.027437098173625163,-0.04324996471405029,-0.13789359204952234,0.051393662621421754,-0.09057177838178632,0.0040718489536857305,0.1318733874043292,34.459538917805,-22.83017901982221,0.04732181366773598,7,0.022999882698059082,0.06549990177154541,0.30074989795684814,0.3539998531341553,0.04399991035461426,1,0.00027614678446030716,-7.749973923020757,3.6640000343322754,-9.400019073505442,3.6540000438690186,1.6874934807552362,3.6559998989105225,0.00027614678446030716
6049,2023-07-19,3.641000032424927,3.6559998989105225,3.621000051498413,3.624000072479248,18502596.0,0.0055233307489841454,-2.04346473996828,-0.43589602513786113,43.631444894288194,49.34163301526553,0.003192474017603253,0.02392593049103464,0.17083370274267295,0.24427906253863751,34.2629340555241,0.034999847412109375,0.01175098653075235,-0.023399984836578014,-0.11787780280322613,0.0710778331300701,-0.0706388938199023,0.023838924146746265,0.10090099613821835,47.973039369672975,-4.694328645591192,0.047238908983324134,7,0.002999901771544966,0.045499920845031294,0.19124996662139848,0.25149989128112793,0.04900002479553178,2,-0.01126067767844885,3.61538837741006,3.621000051498413,-7.749973923020757,3.6640000343322754,-9.400019073505442,3.6540000438690186,-0.01126067767844885
6050,2023-07-20,3.688999891281128,3.70199990272522,3.6440000534057617,3.6440000534057617,51921054.0,0.013183152548403632,-1.577780368013668,2.647055523610438,46.52953603953953,49.322773473031155,-0.0472700938046291,-0.019065778024080604,0.12027282036843534,0.1946952241694233,32.44421685890675,0.06099987030029297,-0.0015507614901726363,0.020799875259399414,-0.0710502996596798,0.11265005017847862,-0.02512521220014019,0.06672496271893902,0.04258707156279673,80.40537601670212,29.891011810554836,0.04592508745953966,7,-0.04499995708465576,-0.0024999380111694336,0.1217501163482666,0.1820000410079956,-0.0019998550415043503,3,-0.02331254220716672,-2.04346473996828,3.641000032424927,3.61538837741006,3.621000051498413,-7.749973923020757,3.6640000343322754,-0.02331254220716672
6051,2023-07-21,3.7260000705718994,3.7300000190734863,3.674000024795532,3.688999891281128,11633965.0,0.010029867276011739,1.4888844148688367,0.8222291687638746,43.01371527335502,48.9132671789985,-0.07753052711213382,-0.05212256500264001,0.0800893801373106,0.15733203831949805,30.690545267389567,0.055999994277954546,-0.011072322368216092,0.05360004901885995,-0.04085100981279455,0.14805110785051445,0.006374519603032702,0.1008255784346872,-0.15600013732910112,97.5000335275947,49.5951837373175,0.047225529415827285,7,-0.07600009441375732,-0.03950011730194092,0.07899993658065796,0.14499986171722412,0.004999876022338867,4,-0.026838470519888746,-1.577780368013668,3.688999891281128,-2.04346473996828,3.641000032424927,3.61538837741006,3.621000051498413,-0.026838470519888746
6052,2023-07-24,3.776999950408936,3.8050000667572017,3.6800000667572017,3.703999996185303,8846824.0,0.01368756813501859,-1.0661188942089508,1.9729621753978994,53.06121580107135,49.529797837295106,-0.1163054680929898,-0.09524689034338918,0.024885807125964998,0.10555947530988607,28.51389197304198,0.125,-0.013284134156075211,0.096499931812287,-0.004764647788848109,0.1977645114134221,0.04586764201171922,0.14713222161285477,-0.20380001544952409,88.08506364250658,40.82239248055669,0.050632289800567575,7,-0.08949995040893599,-0.08949995040893599,0.00875008106231645,0.09399998188018754,0.018000125885008877,0,-0.04474448307480583,1.4888844148688367,3.7260000705718994,-1.577780368013668,3.688999891281128,-2.04346473996828,3.641000032424927,-0.04474448307480583
6053,2023-07-25,3.749000072479248,3.7730000019073486,3.73799991607666,3.7699999809265137,6512957.0,-0.007413258749621177,1.5926037122723982,-0.28767015912000626,51.74131684250543,49.100098226189836,-0.07573320770739844,-0.06266264480889516,0.047109401902687864,0.13261600771060866,26.054085906072487,0.039000034332275835,-0.007862698410708191,0.06355005502700806,-0.04106040930819699,0.1681605193622131,0.011244822859405534,0.11585528719461058,-0.16652813224792462,69.5652230250134,21.75746190436692,0.05230523216760241,7,-0.06150007247924805,-0.06150007247924805,0.034499943256378174,0.12199985980987549,0.06699991226196333,1,-0.037610037262998164,-1.0661188942089508,3.776999950408936,1.4888844148688367,3.7260000705718994,-1.577780368013668,3.688999891281128,-0.037610037262998164
6054,2023-07-26,3.813999891281128,3.821000099182129,3.750999927520752,3.7699999809265137,17865292.0,0.01733790812089664,1.4137854491493027,-2.0952429609445957,67.40739345331585,50.83684841435882,-0.13029252567097727,-0.12177721319070445,-0.022192311924002617,0.06692946376436737,24.358084095800773,0.07200002670288086,0.0006847755991024052,0.12084988355636606,0.0023749401979613616,0.23932482691477075,0.06161241187716371,0.1800873552355684,-0.22262682598876937,96.04508130475544,44.92111069698347,0.05923747167920224,7,-0.11849987506866455,-0.11849987506866455,-0.03049987554550171,0.057000041007995605,0.009999990463256836,2,-0.03906657935903912,1.5926037122723982,3.749000072479248,-1.0661188942089508,3.776999950408936,1.4888844148688367,3.7260000705718994,-0.03906657935903912
6055,2023-07-27,3.9500000476837163,3.954999923706055,3.8340001106262207,3.8450000286102295,25226416.0,0.035658143754405236,1.1043487635380473,2.3863689318284136,81.96393905847077,53.80122407657294,-0.24608109384713917,-0.24995805094613432,-0.16093824655297473,-0.07001141705078906,23.112075053899993,0.1410000324249272,0.013604877668914384,0.2437500357627873,0.07883493745097159,0.40866513407460303,0.16129248660687967,0.32620758491869495,-0.3448493603579714,98.22068404945195,40.95301536203698,0.08245754915590779,7,-0.18750011920928955,-0.18750011920928955,-0.16650003194809004,-0.07900011539459273,-0.12199997901916504,3,-0.06582278160116006,1.4137854491493027,3.813999891281128,1.5926037122723982,3.749000072479248,-1.0661188942089508,3.776999950408936,-0.06582278160116006
6056,2023-07-28,3.928999900817871,3.96399998664856,3.920000076293945,3.9279999732971187,10168256.0,-0.005316492813249418,-4.176544837451799,0.009523117515365154,80.19606422342143,56.930245027854326,-0.20335486614802445,-0.2236489008819218,-0.14269437013476294,-0.049572713859379114,22.82064122016437,0.043999910354615146,0.020072350352148494,0.21209989786148054,0.01936899528596836,0.4048308004369927,0.11573444657372445,0.3084653491492366,-0.2958612745817013,87.67602263969727,23.620322368921734,0.09636545128775613,7,-0.16199994087219194,-0.16199994087219194,-0.14699989557266235,-0.059499979019164595,-0.17599987983703613,4,-0.06159324782061515,1.1043487635380473,3.9500000476837163,1.4137854491493027,3.813999891281128,1.5926037122723982,3.749000072479248,-0.06159324782061515
6057,2023-07-31,3.877000093460083,3.936000108718872,3.877000093460083,3.9300000667572017,12088374.0,-0.013234871130173298,-1.226416791873971,-53.00381497374807,73.16638339343548,60.079000997711454,-0.13182656070152587,-0.17262371537043641,-0.09491785495701244,0.001541607602446149,23.24028255040516,0.05900001525878906,0.02875217377605388,0.15510008335113534,-0.04904627163181852,0.3592464383340892,0.05302690585965841,0.2571732608426123,-0.2107753311826741,61.50448406130087,-8.192599905731186,0.102073177491477,7,-0.08450007438659668,-0.11000013351440385,-0.1440001130104065,-0.007500171661376509,-0.12600016593933105,0,-0.037658019950044586,-4.176544837451799,3.928999900817871,1.1043487635380473,3.9500000476837163,1.4137854491493027,3.813999891281128,-0.037658019950044586
6058,2023-08-01,3.82699990272522,3.8940000534057617,3.821000099182129,3.882999897003174,9217809.0,-0.01289661839812839,-1.1470700639175908,1.0566041979684933,64.72661752523994,62.422909067817194,-0.05535329559059354,-0.12310715462408917,-0.05122750376133789,0.05043641171464186,23.444821946619044,0.07299995422363281,0.03594439841688413,0.10139989852905318,-0.10774105888721675,0.3105408559453231,-0.0031705801790815613,0.20597037723718792,-0.1309976180106962,35.680729627809804,-33.901690676715326,0.10457047870813493,8,-0.022999882698059526,-0.059999942779541016,-0.09974992275238082,0.04250001907348633,-0.06599998474121138,1,-0.008361595830846058,-1.226416791873971,3.877000093460083,-4.176544837451799,3.928999900817871,1.1043487635380473,3.9500000476837163,-0.008361595830846058
6059,2023-08-02,3.558000087738037,3.8199999332427983,3.532000064849853,3.8190000057220463,53783235.0,-0.07028999786376455,1.1901149577418562,4.660713297371905,44.110585017046084,62.15413673198459,0.2242132510443655,0.1390832480559876,0.20814209625658497,0.31694700049243707,23.742093526750736,0.2949998378753671,0.03809304875118791,-0.1587499260902403,-0.38079764158133544,0.06329778940085484,-0.2697737838357881,-0.04772606834469251,0.4059998989105229,6.018524906191745,-59.91471531651227,0.1110238577455476,8,0.18999993801116943,0.18999993801116943,0.16924989223480225,0.3114998340606694,0.2809998989105229,2,0.07251261681873511,-1.1470700639175908,3.82699990272522,-1.226416791873971,3.877000093460083,-4.176544837451799,3.928999900817871,0.07251261681873511
6060,2023-08-03,3.5160000324249268,3.571000099182129,3.50600004196167,3.5439999103546143,49720134.0,-0.011804399740701355,-1.7083436813923687,0.10727925949541095,42.08715295321965,62.05118536308066,0.26719050079865303,0.1778359150783686,0.24198528368843153,0.3578968169174708,22.88480545144046,0.06500005722045898,0.04617022078843025,-0.19289997816085824,-0.43191272461781516,0.04611276829609867,-0.3124063513893369,-0.07339360493237956,0.4393599557876593,2.1834042949706665,-62.020894231451685,0.11950637322847851,8,0.218999981880188,0.218999981880188,0.2112499475479126,0.35349988937377974,0.32999992370605424,3,0.08759950127390526,1.1901149577418562,3.558000087738037,-1.1470700639175908,3.82699990272522,-1.226416791873971,3.877000093460083,0.08759950127390526
6061,2023-08-04,3.5350000858306885,3.549000024795532,3.50600004196167,3.5380001068115234,9874617.0,0.005403883171371193,2.440018310651736,0.10714407356948229,42.67877541046028,60.897580875234986,0.24389615975987322,0.1594501159284918,0.21488096773626708,0.33793037697636485,21.981188463281285,0.04299998283386186,0.05433879758619442,-0.16909992694854736,-0.41833693980414655,0.08013708590705182,-0.29371843337634695,-0.04448142052074777,0.40238550453186095,6.744195201577333,-55.6692703748064,0.1246185064277996,8,0.19999992847442627,0.19999992847442627,0.18824994564056396,0.334499835968018,0.35899996757507324,4,0.08288542453175385,-1.7083436813923687,3.5160000324249268,1.1901149577418562,3.558000087738037,-1.1470700639175908,3.82699990272522,0.08288542453175385
6062,2023-08-07,3.513999938964844,3.5350000858306885,3.5,3.5309998989105225,7915479.0,-0.005940635461373578,1.7999694828293231,5.666613685130584,43.77182092127278,60.01208132843135,0.2499515496592024,0.18131940853692896,0.22594726285218103,0.3587583075571641,20.991029556887213,0.03500008583068848,0.05748588542588928,-0.184750068187713,-0.44581092176580883,0.07631078539038283,-0.3152804949767609,-0.054219641398665086,0.4061302294616702,3.5532835195903716,-59.81864453246644,0.13053042678904797,8,0.2180000543594356,0.2180000543594356,0.21725004911422685,0.3554999828338623,0.4260001182556148,0,0.06801368416824594,2.440018310651736,3.5350000858306885,-1.7083436813923687,3.5160000324249268,1.1901149577418562,3.558000087738037,0.06801368416824594
6063,2023-08-08,3.5160000324249268,3.525000095367432,3.486000061035156,3.500999927520752,8158893.0,0.0005691785699550866,1.3636219141265535,-0.8823611909737549,42.56837169481289,57.252190021931035,0.23627106854283264,0.18054242732889447,0.2157015466514789,0.3570908636873442,19.72260406511353,0.03900003433227628,0.05925951672239016,-0.17764997482299805,-0.44913030214855665,0.09383035250256055,-0.3133901384857771,-0.04190981116021897,0.3789223258959966,8.982030798838283,-54.01049864056732,0.13574016366277927,8,0.20899999141693115,0.20899999141693115,0.22899997234344482,0.35349988937377974,0.44099998474121094,1,0.06683728467822281,1.7999694828293231,3.513999938964844,2.440018310651736,3.5350000858306885,-1.7083436813923687,3.5160000324249268,0.06683728467822281
6064,2023-08-09,3.566999912261963,3.575999975204468,3.525000095367432,3.5299999713897705,8866104.0,0.014505085144115526,-1.1702218321827014,2.4666454740522927,42.772513956948515,52.89758723287301,0.16377201697452026,0.12882278149665982,0.15510557244211975,0.30704291504807646,18.863303543636885,0.05999994277954146,0.05320499131954737,-0.12200008630752546,-0.39903625203595006,0.15503607942089914,-0.26051816917173776,0.016517996556686843,0.295208662276099,89.99992052706412,28.00336414043079,0.13851808286421224,8,0.15800011157989502,0.15800011157989502,0.1767500638961792,0.3025000095367436,0.3780000209808354,2,0.05438744336806667,1.3636219141265535,3.5160000324249268,1.7999694828293231,3.513999938964844,2.440018310651736,3.5350000858306885,0.05438744336806667
6065,2023-08-10,3.634000062942505,3.6459999084472656,3.5789999961853027,3.5789999961853027,10799573.0,0.018783333986138073,-1.43635748871848,1.4864906662198996,44.736842105263165,48.95767366418876,0.05278418566760967,0.06333728697476015,0.08066968324889245,0.2405636699020155,17.93357575957645,0.07899999618530273,0.050814779070018634,-0.053899943828582764,-0.33166156560619076,0.22386167794902523,-0.19278075471738676,0.08498086706022123,0.19811183051532444,92.50008940705244,33.548898062902026,0.1388808108888039,8,0.07700002193450928,0.09099996089935303,0.10974991321563721,0.23549985885620162,0.3029999732971187,3,0.05641164561237333,-1.1702218321827014,3.566999912261963,1.3636219141265535,3.5160000324249268,1.7999694828293231,3.513999938964844,0.05641164561237333
6066,2023-08-11,3.634000062942505,3.663000106811523,3.621999979019165,3.630000114440918,16498318.0,0.0,-3.0999678138447706,0.07272624811974666,41.312281045321804,45.418328958842785,0.0073061416626294395,0.06509981493223194,0.0740477726265305,0.2397166895304279,17.392356470434326,0.041000127792357954,0.03473023437283729,-0.0528999447822569,-0.3313186788493061,0.2255187892847923,-0.1921093118157815,0.0863094222512677,0.1704228839215105,83.61579866162376,27.17874332213617,0.1392093670335245,8,0.0559999942779541,0.09099996089935303,0.10974991321563721,0.23549985885620162,0.3529999256134033,4,0.05833788924505878,-1.43635748871848,3.634000062942505,-1.1702218321827014,3.566999912261963,1.3636219141265535,3.5160000324249268,0.05833788924505878
6067,2023-08-14,3.650000095367432,3.658999919891357,3.630000114440918,3.630000114440918,7727578.0,0.004402870706604167,-1.8999833106835022,5.000059605412282,43.896428191353344,43.10386347729984,-0.04948384976621911,0.05059099131032285,0.05044360633594769,0.22308185297511285,17.075298404272885,0.02899980545043901,-0.004648189938342817,-0.03619991540908751,-0.3149312912282367,0.24253146041006168,-0.1755656033186619,0.10316577250048686,0.12894902063027436,92.65536266554648,36.31419262794219,0.1393656879095746,8,0.002999901771544966,0.07499992847442583,0.09374988079071,0.21949982643127441,0.37699985504150435,0,0.0668493018255023,-3.0999678138447706,3.634000062942505,-1.43635748871848,3.634000062942505,-1.1702218321827014,3.566999912261963,0.0668493018255023
6068,2023-08-15,3.621999979019165,3.6659998893737793,3.608999967575073,3.640000104904175,5347518.0,-0.007671264552514545,-1.5908967759414472,-0.9000071525641743,37.59691522347566,42.38012238912534,-0.05992253705426931,0.08292127772208557,0.07293648316703027,0.25062917968511345,15.982603794523992,0.0569999217987065,-0.045992410761881874,-0.06425002813339242,-0.34293251630291666,0.2144324600361318,-0.20359127221815454,0.0750912159513697,0.13351321258153748,68.79434422958549,16.753559049144386,0.13934124408476214,8,-0.046000003814697266,0.10300004482269287,0.11699998378753662,0.24749994277954146,0.46700024604797363,1,0.08779681944874218,-1.8999833106835022,3.650000095367432,-3.0999678138447706,3.634000062942505,-1.43635748871848,3.634000062942505,0.08779681944874218
6069,2023-08-16,3.5999999046325684,3.608999967575073,3.565000057220459,3.6050000190734863,7021018.0,-0.006074012842085752,5.769211018597027,0.27778219290577233,23.484860252513954,40.313200977935814,-0.03502110293272498,0.10718780814370277,0.08760941899224983,0.2727145593938367,14.973315399531595,0.056999921798706055,-0.08444466004396123,-0.08420009613037127,-0.3648801474368222,0.19647995517607963,-0.22454012178359672,0.05613992952285418,0.13395223652289046,34.65337185806281,-11.06901471953519,0.1403400256532255,8,-0.023999929428100586,0.12500011920928955,0.12475013732910156,0.2660000324249272,0.4800000190734872,2,0.09916670055301191,-1.5908967759414472,3.621999979019165,-1.8999833106835022,3.650000095367432,-3.0999678138447706,3.634000062942505,0.09916670055301191
6070,2023-08-17,3.6029999256134033,3.6050000190734863,3.5729999542236333,3.5850000381469727,6430194.0,0.0008333391834189907,1.909086968301233,-3.5998950982262063,24.6106111050248,38.305627166220766,-0.02724776934350892,0.102678940433516,0.0775529079900732,0.26895592649303834,14.689547124017418,0.03200006484985307,-0.11654108870526203,-0.07690007686615008,-0.3598959841295404,0.20609583039724022,-0.21839803049784523,0.06459787676554507,0.11111604913243145,37.623694597095536,-2.6765111772113386,0.1414979536316952,8,-0.026999950408935547,0.12200009822845459,0.11950010061264038,0.24500012397766113,0.43899989128112793,3,0.09492090332784842,5.769211018597027,3.5999999046325684,-1.5908967759414472,3.621999979019165,-1.8999833106835022,3.650000095367432,0.09492090332784842
6071,2023-08-18,3.625999927520752,3.638000011444092,3.5820000171661377,3.5850000381469727,8760156.0,0.006383569909020448,-1.3829819613254064,2.277785872286316,29.526924352935353,36.72286088084994,-0.04021052759648125,0.07568337891501953,0.04729580965151481,0.24549899230312544,14.687871226223193,0.0559999942779541,-0.11281491386192322,-0.048900067806243896,-0.33200010485067155,0.23419996923818376,-0.1904500863284575,0.09264995071596971,0.06986677412822839,60.39601155741884,21.83706851425905,0.1415500185222138,8,-0.04999995231628418,0.09900009632110596,0.09650009870529175,0.2070000171661377,0.33899998664856,4,0.08576947460986717,1.909086968301233,3.6029999256134033,5.769211018597027,3.5999999046325684,-1.5908967759414472,3.621999979019165,0.08576947460986717
6072,2023-08-21,3.608000040054321,3.6530001163482666,3.5999999046325684,3.601999998092652,5469966.0,-0.00496411688533549,-9.599799732977303,0.14634288173241383,31.15320662548848,35.454509206480566,-0.008352881755372188,0.08471650472490255,0.05900156601286133,0.2618788085806645,15.677904525977688,0.05300021171569824,-0.10327951461957863,-0.05844995975494438,-0.33879369682068683,0.22189377731079807,-0.19862182828781538,0.08172190877792662,0.07107733034555341,42.574311181613446,3.5004623305108993,0.1401718685328711,8,-0.012500047683715376,0.11699998378753707,0.11449998617172286,0.22449994087219327,0.3239998817443852,0,0.10504433045845563,-1.3829819613254064,3.625999927520752,1.909086968301233,3.6029999256134033,5.769211018597027,3.5999999046325684,0.10504433045845563
6073,2023-08-22,3.608000040054321,3.6470000743865967,3.6010000705718994,3.618000030517578,4383686.0,0.0,-2.8333449231594527,-1.6666534212830038,58.012799694335584,37.14787428841246,0.006783029947383223,0.07758957703573888,0.058993013731692745,0.2589489534380589,16.72144045545818,0.046000003814697266,-0.09491537181346832,-0.05139995813369813,-0.33008964962144915,0.2272897333540529,-0.19074480387757342,0.08794488761017716,0.05563114559637583,48.8635840248817,5.376779348772651,0.13934484574387548,8,0.007499933242798296,0.11699998378753707,0.10949999094009444,0.2174999713897714,0.2569999694824223,1,0.11613079426360184,-9.599799732977303,3.608000040054321,-1.3829819613254064,3.625999927520752,1.909086968301233,3.6029999256134033,0.11613079426360184
6074,2023-08-23,3.6649999618530273,3.6649999618530273,3.615000009536743,3.618000030517578,6849872.0,0.015798204314279474,1.1276606537751355,-4.699997615811727,72.78283738194824,40.26409598582191,-0.03894964880463947,0.009333121741755157,0.0030658007368624673,0.19908137488738298,17.17980884822851,0.0569999217987065,-0.08400859443752884,0.013049960136413574,-0.2560393102681173,0.2821392305409445,-0.12149467506585188,0.14759459533867902,-0.17899990081787154,100.0,49.16991408777229,0.1345446352022655,8,-0.0494999885559082,0.060000061988830566,0.0002499818801879883,0.15299999713897794,0.20300006866455078,2,0.11568902254496516,-2.8333449231594527,3.608000040054321,-9.599799732977303,3.608000040054321,-1.3829819613254064,3.625999927520752,0.11568902254496516
6075,2023-08-24,3.690000057220459,3.6979999542236333,3.6679999828338623,3.6800000667572017,6502489.0,0.006821308493218048,1.3077092369624774,0.212766065377523,73.27323951729242,43.815313593818644,-0.06165438714203031,-0.03809752666985933,-0.02125820226477515,0.1709466736427041,16.14885969021026,0.03299999237060591,-0.07024737072978171,0.05105005502700788,-0.17981873680226457,0.2819188468562803,-0.06438434088762834,0.1664844509416441,-0.20041999816894585,93.1035333241525,35.18096852546431,0.11543439591463633,8,-0.058500051498413086,0.034999966621398926,-0.024750113487243652,0.1279999017715463,0.17799997329711914,3,0.10569101908886402,1.1276606537751355,3.6649999618530273,-2.8333449231594527,3.608000040054321,-9.599799732977303,3.608000040054321,0.10569101908886402
6076,2023-08-25,3.6870000362396236,3.721999883651733,3.6779999732971187,3.684999942779541,5661820.0,-0.0008130138033372036,-4.499977648303201,0.20000953675220573,77.4603071282544,47.54463347569654,-0.056262276650782095,-0.05708382899501041,-0.016539158713755775,0.1715611773074177,15.086630230614285,0.04399991035461426,-0.05936827398230271,0.060150027275085005,-0.12815463113525638,0.2484546856854264,-0.034002301930085466,0.15430235648025548,-0.1890831813812257,71.31159554821616,6.24269144306939,0.09415232920517061,8,-0.04350006580352739,0.03799998760223433,-0.021750092506408247,0.1309999227523817,0.13599991798400968,4,0.09628418149324802,1.3077092369624774,3.690000057220459,1.1276606537751355,3.6649999618530273,-2.8333449231594527,3.608000040054321,0.09628418149324802
6077,2023-08-28,3.7309999465942383,3.739000082015991,3.696000099182129,3.6970000267028813,759374.0,0.011933797103915955,-1.3889028703127277,16.99916557396946,80.11202330490765,52.26853437363343,-0.09785449503160715,-0.11866662743185064,-0.059433886764090005,0.12400228250113887,14.649484099710966,0.05200004577636763,-0.053580568484783875,0.11144994497299177,-0.04457630342019314,0.2674761933661767,0.03343682077639931,0.18946306916958422,-0.21963811000824052,94.2028008997709,21.12886441817649,0.07801312419659237,8,-0.07899987697601318,-0.005999922752380371,-0.06274998188018799,0.087000012397767,0.0440001487731938,0,0.06271776224190928,-4.499977648303201,3.6870000362396236,1.3077092369624774,3.690000057220459,1.1276606537751355,3.6649999618530273,0.06271776224190928
6078,2023-08-29,3.795000076293945,3.8050000667572017,3.75,3.759999990463257,70882267.0,0.017153613137445234,1.0000000000000162,1.0294167145842394,80.81080279967551,58.63808354554026,-0.15056764232396702,-0.19519476016463555,-0.12123998169223205,0.056332108639862266,15.177449782665665,0.07400012016296342,-0.042440344477579384,0.17705006599426243,0.02955807072074368,0.3245420612677812,0.10330406835750283,0.250796063631022,-0.2654271800735475,94.73684870965393,22.82061935969284,0.07374599763675942,8,-0.10600006580352739,-0.07000005245208696,-0.10750007629394487,0.003499865531922719,-0.05700016021728471,1,0.03610009031634864,-1.3889028703127277,3.7309999465942383,-4.499977648303201,3.6870000362396236,1.3077092369624774,3.690000057220459,0.03610009031634864
6079,2023-08-30,3.8159999847412114,3.845999956130981,3.7899999618530273,3.795000076293945,10169849.0,0.005533572602131276,-2.6128868516581267,0.5999959128344142,78.08639726848918,64.57983756370297,-0.1538888305049788,-0.20646024451384148,-0.13943421944936985,0.03163524090722003,14.686785875290298,0.05599999427795366,-0.033928581246889244,0.18514997959137025,0.016170022511567073,0.35412993667117343,0.10066000105146866,0.26963995813127184,-0.2588843714671336,83.1460809605328,13.262120905172196,0.08448997853990163,8,-0.10199999809265181,-0.09099996089935347,-0.12849998474121138,-0.017500042915343794,-0.03099989891052246,2,0.012840677408664902,1.0000000000000162,3.795000076293945,-1.3889028703127277,3.7309999465942383,-4.499977648303201,3.6870000362396236,0.012840677408664902
6080,2023-08-31,3.8239998817443848,3.861999988555908,3.8159999847412114,3.8159999847412114,11636688.0,0.002096409076300265,-10.500149013531594,0.38094913714801,78.61442906293581,70.03400475370303,-0.14219662977112701,-0.2004812370868434,-0.14367168830657961,0.02010704651045181,14.053747356328492,0.04600000381469682,-0.016340777694803243,0.17774988412857073,-0.0028955879310244015,0.35839535618816587,0.08742714809877317,0.2680726201583683,-0.2322181473274787,79.34776974986788,10.73810164155482,0.09032273602979748,8,-0.09299993515014648,-0.09899985790252686,-0.1284998655319214,-0.025499939918517178,-0.03599977493286177,3,0.011506315411579537,-2.6128868516581267,3.8159999847412114,1.0000000000000162,3.795000076293945,-1.3889028703127277,3.7309999465942383,0.011506315411579537
6081,2023-09-01,3.8280000686645512,3.8519999980926514,3.821000099182129,3.8250000476837163,4238836.0,0.0010460740177484773,-4.636387281357241,0.37500745067654223,77.81248090789722,75.21836856285957,-0.12798920879335185,-0.19120847068674873,-0.14472029256746177,0.012581969107919644,13.386498649193513,0.03099989891052246,0.014489682732988118,0.1671000719070439,-0.022841654442572246,0.35704179825666005,0.07212920873223583,0.262070935081852,-0.1983877786681849,79.51810689777034,13.373794951215558,0.09497086317480813,9,-0.09650003910064742,-0.10300004482269332,-0.06550014019012451,-0.029500126838683638,-0.014000177383423296,4,0.01044931064146537,-10.500149013531594,3.8239998817443848,-2.6128868516581267,3.8159999847412114,1.0000000000000162,3.795000076293945,0.01044931064146537
6082,2023-09-04,3.753000020980835,3.8420000076293945,3.736000061035156,3.839999914169312,8278421.0,-0.019592488594150193,1.329667105077011,-28.999761583088443,67.84741215219793,76.31110328039983,-0.03381376738937414,-0.1026478869419476,-0.06670889181976447,0.08372892084308514,12.20827007154391,0.10599994659423873,0.04381699016657237,0.08015002012252825,-0.10073468739402891,0.2610347276390854,-0.010292333635750328,0.17059237388080684,-0.0908534531861327,13.492039463974482,-50.15589738842132,0.09044235375827861,9,-0.014500021934509277,-0.0419999361038208,0.013999938964844194,0.045499920845032626,0.10199999809265137,0,0.01865172737848897,-4.636387281357241,3.8280000686645512,-10.500149013531594,3.8239998817443848,-2.6128868516581267,3.8159999847412114,0.01865172737848897
6083,2023-09-05,3.750999927520752,3.7690000534057617,3.7100000381469727,3.740999937057495,7413892.0,-0.0005329319075144667,1.5652045465147015,-0.11494256023502013,71.75792071588744,76.19722365083751,-0.0105001542064036,-0.08657841704640123,-0.06278692898514748,0.08148986185630491,10.74752298909492,0.05900001525878906,0.06851136170526972,0.06639993190765381,-0.10166072043855623,0.23446058425386385,-0.017630394265450988,0.1504302580807586,-0.06087388081948086,26.973620230450457,-38.67545040983938,0.08403032617310494,9,0.0140000581741333,-0.06099987030029297,0.028750061988830566,0.047500014305115634,0.11600017547607422,1,0.00639833865913797,1.329667105077011,3.753000020980835,-4.636387281357241,3.8280000686645512,-10.500149013531594,3.8239998817443848,0.00639833865913797
6084,2023-09-06,3.760999917984009,3.888999938964844,3.75600004196167,3.88100004196167,15212576.0,0.0026659532541943864,-1.0461542129520167,-12.000023841880648,72.31637733165212,76.09090563021081,-0.006091014699115327,-0.08569272081470514,-0.07103160343132853,0.06686665144918003,10.264071790017393,0.13800001144409224,0.09458725988648631,0.06669992208480835,-0.09505765288884804,0.22845749705846474,-0.014178865402020069,0.14757870957163677,-0.05099987983703613,28.491568768480708,-39.02114420082495,0.0808787874868283,9,0.022500038146972656,-0.07349991798400879,0.02450007200241089,0.0375000238418588,0.08500003814697221,2,-0.006115395482294339,1.5652045465147015,3.750999927520752,1.329667105077011,3.753000020980835,-4.636387281357241,3.8280000686645512,-0.006115395482294339
6085,2023-09-07,3.83899998664856,3.8450000286102295,3.760999917984009,3.7720000743865967,10062494.0,0.020739183824912466,1.1265851818318997,-0.5583320253438725,76.039116953886,75.93299561083653,-0.06787000528954046,-0.15552088956624388,-0.14723645550781805,-0.01558951150609822,10.531158526103566,0.0840001106262207,0.10768656523095732,0.13444999456405693,-0.036914156949440446,0.3058141460775543,0.04876791880730824,0.22013207032080562,-0.12899994850158736,72.06705026772164,3.503174404096171,0.08568207575674869,9,-0.046499967575073686,-0.15149998664856001,-0.09099996089935347,-0.05949997901916548,0.0020000934600825637,3,-0.014066137276810164,-1.0461542129520167,3.760999917984009,1.5652045465147015,3.750999927520752,1.329667105077011,3.753000020980835,-0.014066137276810164
6086,2023-09-08,3.845999956130981,3.865999937057495,3.8329999446868896,3.8519999980926514,5396519.0,0.0018233835651904062,-1.0624953433965638,-0.08955298237124204,79.89946888998833,75.90937845362328,-0.055813336485927234,-0.15370452433161974,-0.15322552020968905,-0.02645932258204997,11.061401413236144,0.03299999237060547,0.11189790560648838,0.13084996938705418,-0.04819459789917735,0.3098945366732857,0.041327685743938414,0.22037225303016994,-0.10735993385314879,75.97764991075904,3.9558169929441505,0.08952228364311567,9,-0.0464999675750728,-0.158499956130981,-0.11099994182586626,-0.07949995994567782,0.0009999275207519531,4,-0.015080564217635928,1.1265851818318997,3.83899998664856,-1.0461542129520167,3.760999917984009,1.5652045465147015,3.750999927520752,-0.015080564217635928
6087,2023-09-11,3.8940000534057617,3.9070000648498535,3.858000040054321,3.861999988555908,7095095.0,0.012480524654781444,-1.4500035762820649,-5.333306842564971,82.06275749587968,76.0484845309793,-0.08745740875927055,-0.19234934181761343,-0.20160261371897015,-0.07777008795262974,11.750827803486786,0.061000108718872514,0.11604380488267285,0.1666500687599184,-0.02640655512746859,0.35970669264730537,0.07012175681622468,0.2631783807036121,-0.13300013542175293,93.40101031372008,17.687671847234654,0.09652831194369359,9,-0.08550000190734863,-0.19749999046325684,-0.15900003910064697,-0.1354999542236328,-0.0440001487731938,0,-0.02054446867679527,-1.0624953433965638,3.845999956130981,1.1265851818318997,3.83899998664856,-1.0461542129520167,3.760999917984009,-0.02054446867679527
6088,2023-09-12,3.940000057220459,3.973000049591065,3.9070000648498535,3.910000085830689,17047653.0,0.01181304652897075,-2.666664459088074,0.9374972060379244,81.60917587272064,76.4399043758939,-0.12373857282908052,-0.22483127481822995,-0.24667915471925372,-0.12614433333586117,12.466804594312947,0.07899999618530318,0.12157482599896374,0.1967500686645507,-0.011552248234338869,0.40505238556344025,0.09259891021510569,0.3009012271139957,-0.15272011280059816,84.79263077862873,11.649430203621904,0.10415115844944485,9,-0.09850001335144043,-0.21050000190734863,-0.2080000638961792,-0.19300007820129395,-0.09200000762939409,1,-0.021573613429573757,-1.4500035762820649,3.8940000534057617,-1.0624953433965638,3.845999956130981,1.1265851818318997,3.83899998664856,-0.021573613429573757
6089,2023-09-13,3.9570000171661377,3.9769999980926514,3.9159998893737793,3.9370000362396236,9564602.0,0.0043147105834489,1.0333388964388177,0.6666666666666914,81.2646115036049,76.7343690915238,-0.13257611678850667,-0.22526374304795072,-0.26195878438986053,-0.14482106152642382,12.82432524661356,0.06100010871887207,0.1227464272186034,0.19590002298355103,-0.021693439810172688,0.41349348577727474,0.08710329158668895,0.3046967543804131,-0.13257605171203624,90.74075300506638,19.291164682657836,0.10879673139686191,9,-0.11349999904632568,-0.2059999704360962,-0.23199999332427979,-0.21700000762939453,-0.15499997138977095,2,-0.022744481622157364,-2.666664459088074,3.940000057220459,-1.4500035762820649,3.8940000534057617,-1.0624953433965638,3.845999956130981,-0.022744481622157364
6090,2023-09-14,3.9449999332427983,3.9500000476837163,3.871000051498413,3.9279999732971187,10354229.0,-0.003032621650563838,4.85181064399041,0.8499988079059931,79.58712059486486,76.93155127896465,-0.11354794690091863,-0.19639757331920293,-0.24634359814119255,-0.13611739420985058,12.964719741976516,0.08599996566772461,0.11867006001784874,0.166799938678742,-0.05222815475315423,0.3858280321106382,0.057285891962793656,0.2763139853946903,-0.09006076126098694,77.77774098480113,6.050009100222027,0.10951404671594812,9,-0.10149991512298628,-0.17399990558624312,-0.21999990940094039,-0.2079999446868901,-0.2089998722076425,3,-0.02509505165705772,1.0333388964388177,3.9570000171661377,-2.666664459088074,3.940000057220459,-1.4500035762820649,3.8940000534057617,-0.02509505165705772
6091,2023-09-15,3.9370000362396236,3.996999979019165,3.9300000667572017,3.961999893188477,25817317.0,-0.0020278573228260655,-2.4359109165713453,-1.4705832854157364,75.74998971820722,77.80961545296567,-0.09885619101850374,-0.1727612574498929,-0.2333930282668102,-0.13232419116118566,13.667922236633048,0.06699991226196333,0.115969150966996,0.1432500362396234,-0.07443623805674582,0.3609363105359926,0.03440689909143879,0.252093173387808,-0.0659999847412105,56.83455458587171,-11.55244955909253,0.10884313714818465,9,-0.08350002765655473,-0.15600001811981157,-0.21899998188018754,-0.20050001144409135,-0.25,4,-0.024384037400892233,4.85181064399041,3.9449999332427983,1.0333388964388177,3.9570000171661377,-2.666664459088074,3.940000057220459,-0.024384037400892233
6092,2023-09-18,3.986999988555908,3.996999979019165,3.911999940872192,3.933000087738037,10081339.0,0.012700013171460744,1.297301999497399,-2.160008392381929,74.87044487900562,78.15545147108992,-0.1253549889128629,-0.20333683457213025,-0.27743685284386377,-0.18637860089868408,14.501867472757684,0.0850000381469731,0.11369754256789344,0.17429999113082895,-0.0412776680913618,0.38987765035302013,0.06651116151973335,0.28208882074192454,-0.11599993705749512,92.06349506700323,25.893831609876173,0.10778882961109555,9,-0.11049997806549072,-0.2059999704360962,-0.27949994802474976,-0.250499963760376,-0.3320000171661377,0,-0.0351141473052482,-2.4359109165713453,3.9370000362396236,4.85181064399041,3.9449999332427983,1.0333388964388177,3.9570000171661377,-0.0351141473052482
6093,2023-09-19,4.026999950408936,4.0329999923706055,3.990000009536743,3.992000102996826,8107232.0,0.010032596430359142,-1.2051253836090428,0.6481465129011343,76.04936498274549,78.57022787676696,-0.13643470682788195,-0.2217037560351418,-0.3107963670150893,-0.22899614530191226,15.488847503785049,0.046000003814697266,0.11330367516565332,0.19334995746612638,-0.019892950750384664,0.40659286568263786,0.08672850335787086,0.2999714115743819,-0.13079991340637287,96.29626904221979,30.94080223758641,0.10662145410825566,9,-0.1299999952316293,-0.2279999256134042,-0.33799993991851895,-0.2904999256134042,-0.45300006866455167,1,-0.04395332703155219,1.297301999497399,3.986999988555908,-2.4359109165713453,3.9370000362396236,4.85181064399041,3.9449999332427983,-0.04395332703155219
6094,2023-09-20,4.089000225067139,4.0980000495910645,4.019999980926514,4.019999980926514,11966297.0,0.015396144877505291,-1.2608635559486954,1.9714441416893234,78.86710284917618,78.8844485317992,-0.16429231206539185,-0.263837381681451,-0.3666528282061936,-0.2936951943850872,16.94307832714631,0.07800006866455078,0.12409760506597634,0.23415021896362287,0.007612594833479314,0.4606878430937664,0.12088140689855109,0.34741903102869465,-0.17700028419494673,96.03531955967134,31.109317829157078,0.11326881206507167,9,-0.12350022792816162,-0.25750017166137695,-0.43850022554397583,-0.36400020122528076,-0.53000020980835,2,-0.05893865546855448,-1.2051253836090428,4.026999950408936,1.297301999497399,3.986999988555908,-2.4359109165713453,3.9370000362396236,-0.05893865546855448
6095,2023-09-21,4.079999923706056,4.0970001220703125,4.0380001068115225,4.0879998207092285,10198271.0,-0.002201100725284344,3.5383754837053885,-0.1159401260504073,77.15511571504913,78.5795204012504,-0.13132086471685422,-0.23623296721280473,-0.35135766783133127,-0.2864195706812689,18.86929381815604,0.05900001525878995,0.1354249936493681,0.20564992427826034,-0.02816450366910761,0.43946435222562874,0.08874271030457637,0.3225571382519443,-0.13079996109008896,90.32251862163429,26.116967916514,0.11690721397368416,9,-0.1019998788833627,-0.24449992179870694,-0.42949992418289273,-0.35499989986419767,-0.5099999904632573,3,-0.06813722625689866,-1.2608635559486954,4.089000225067139,-1.2051253836090428,4.026999950408936,1.297301999497399,3.986999988555908,-0.06813722625689866
6096,2023-09-22,4.041999816894531,4.060999870300293,4.024000167846681,4.059000015258788,26136906.0,-0.009313751843653684,2.523796548592104,2.125052154735775,83.84066520340076,78.77706570208609,-0.06995039741301401,-0.1794753158423208,-0.30731000904167693,-0.25067003024955525,20.523729456958055,0.055999755859375,0.14654480252334956,0.1498998284339903,-0.07785065704906113,0.37765031391704174,0.036024585692464584,0.263775071175516,-0.06303983688354498,69.89236561083196,-0.698026005602614,0.11387524274152569,9,-0.05749976634979248,-0.20199978351593018,-0.3914998173713684,-0.31699979305267334,-0.43099975585937544,4,-0.0757050395154335,3.5383754837053885,4.079999923706056,-1.2608635559486954,4.089000225067139,-1.2051253836090428,4.026999950408936,-0.0757050395154335
6097,2023-09-25,3.964999914169312,4.0380001068115225,3.9309999942779537,4.0300002098083505,10662306.0,-0.019049952056746533,1.6419751632872166,3.823502187815776,71.31471549144332,77.63323677083305,0.02031646331482939,-0.08858781246666991,-0.22535499141779836,-0.1761996856518242,21.582515265686546,0.11099982261657759,0.14792939633749347,0.061199927330017445,-0.1554769962303859,0.2778768508904208,-0.047138534450184455,0.1695383891102189,0.13300013542175249,20.35922672457286,-53.44548451733374,0.10833846178020166,9,0.019500136375426802,-0.11599993705749556,-0.3144999146461491,-0.23999989032745406,-0.31900000572204634,0,-0.07011346379510097,2.523796548592104,4.041999816894531,3.5383754837053885,4.079999923706056,-1.2608635559486954,4.089000225067139,-0.07011346379510097
6098,2023-09-26,3.931999921798706,3.9590001106262207,3.910000085830689,3.9579999446868896,13249802.0,-0.008322822972247068,2.499957425793126,0.3999985328154144,66.28569689901778,75.96891292587894,0.058180607551037156,-0.04721881747494905,-0.18629495315410916,-0.14585102176583753,21.855319534109764,0.05499982833862305,0.14724096673876552,0.021349942684173673,-0.1894263626008872,0.2321262479692341,-0.08403820995835698,0.12673809532670388,0.16266012668609608,11.702042664251836,-65.03230410616688,0.1053881526425303,9,0.052500128746032715,-0.08249986171722412,-0.27174991369247437,-0.20699989795684814,-0.3339998722076416,1,-0.0704475981480236,1.6419751632872166,3.964999914169312,2.523796548592104,4.041999816894531,3.5383754837053885,4.079999923706056,-0.0704475981480236
6099,2023-09-27,3.865000009536743,3.9279999732971187,3.845999956130981,3.92300009727478,29973063.0,-0.01703965249096795,1.4117708932303303,2.2307706415287947,52.52918305986338,72.96247542198988,0.12377408333808759,0.024917825112765968,-0.11453335262174358,-0.08228620427812938,21.452015300192006,0.08599996566772505,0.13871843665204686,-0.04809997081756601,-0.2553536114035957,0.15915366976846412,-0.15172679111058063,0.05552684947544906,0.22227364044189457,7.569737388283085,-66.87348427583613,0.10362682029301502,9,0.10699999332427979,-0.008499979972839355,-0.19475001096725464,-0.13999998569488525,-0.21300005912780717,2,-0.07529110661690208,2.499957425793126,3.931999921798706,1.6419751632872166,3.964999914169312,2.523796548592104,4.041999816894531,-0.07529110661690208
6100,2023-09-28,3.868000030517578,3.901000022888184,3.838000059127808,3.865000009536743,15187804.0,0.0007762020629837885,-1.2105280769633304,-0.051724421424754786,52.15686806161669,70.34101746014649,0.12147766016620043,0.026754940348634904,-0.11418606479180848,-0.08581675539418132,20.837338352875456,0.06299996376037598,0.12726181202004083,-0.047299957275390714,-0.2514826500030152,0.15688273545223375,-0.14939130363920317,0.054791389088421294,0.20479719783020034,13.452913359897789,-58.284784585614716,0.10209134636381217,9,0.10000002384185791,0.014999985694885254,-0.1977500319480896,-0.14300000667572021,-0.11500000953674316,3,-0.07988624943662215,1.4117708932303303,3.865000009536743,2.499957425793126,3.931999921798706,1.6419751632872166,3.964999914169312,-0.07988624943662215
6101,2023-09-29,3.868000030517578,3.88700008392334,3.8250000476837163,3.88700008392334,10848046.0,0.0,5.526301259850378,-6.333306842565366,47.186146962745845,67.26498435833985,0.12366545072090496,0.03152140603661957,-0.11196255058516158,-0.08684765537926165,20.13492480412759,0.06200003623962358,0.1144909021455156,-0.04929995536804199,-0.25064607123305116,0.15204616049696718,-0.14997301330054658,0.05137310256446259,0.1860134242926028,20.18777976397678,-46.793378367279246,0.10067305793250456,9,0.09350001811981201,0.019999980926513672,-0.18975001573562622,-0.14300000667572021,-0.1430001258850102,4,-0.07704242371345182,-1.2105280769633304,3.868000030517578,1.4117708932303303,3.865000009536743,2.499957425793126,3.931999921798706,-0.07704242371345182
6102,2023-10-02,3.8229999542236333,3.885999917984009,3.8159999847412114,3.858999967575073,12244423.0,-0.011633938970761482,-1.800000000000032,1.89473221904327,37.31019623743784,62.960632275527885,0.15975568173746213,0.08646784038630617,-0.06686015095876208,-0.04391704291089171,20.656592606498386,0.06999993324279741,0.10144699740481178,-0.09780002832412693,-0.28931435113448467,0.09371429448623037,-0.1935571897293058,-0.002042866918948061,0.20811215987390108,4.895079244930707,-57.36140591727762,0.09575716140517873,10,0.13400006294250444,0.07400012016296342,-0.1387499570846562,-0.09799993038177535,-0.11800003051757812,0,-0.05545380479386641,5.526301259850378,3.868000030517578,-1.2105280769633304,3.868000030517578,1.4117708932303303,3.865000009536743,-0.05545380479386641
6103,2023-10-03,3.775000095367432,3.836999893188477,3.744999885559082,3.8199999332427983,12204582.0,-0.012555547850104265,1.329121258853969,1.2499950329481417,31.50408582287554,57.698074828161154,0.18802277778313536,0.14372687391152672,-0.018410963782786283,0.00113841191630204,21.827663230057546,0.09200000762939498,0.0903992321602054,-0.1469998955726619,-0.33428857972739534,0.04028878858207152,-0.24064423765002863,-0.053355553495295194,0.23029856320734376,16.39354941255282,-40.51415590382241,0.09364434207736679,10,0.14599990844726518,0.12899994850158647,-0.08650004863739058,-0.050000071525574175,-0.08700013160705566,1,-0.03417223408244985,-1.800000000000032,3.8229999542236333,5.526301259850378,3.868000030517578,-1.2105280769633304,3.868000030517578,-0.03417223408244985
6104,2023-10-04,3.73799991607666,3.796000003814697,3.732000112533569,3.766999959945679,15394631.0,-0.009801371749944443,-2.121972494402863,0.6444477411082894,29.980672893213935,52.45647007017946,0.18997549813703873,0.1885844233550813,0.016522403658327356,0.03536428319464768,21.86028695384304,0.06399989128112793,0.07458566693702862,-0.18285007476806658,-0.37453212911984224,0.008831979583709515,-0.27869110194395486,-0.08700904759217831,0.2308569142759187,3.550181494476407,-48.62251273659318,0.09584102717588805,10,0.158500075340271,0.1660001277923584,-0.03099989891052246,-0.012999892234802246,-0.046999931335448775,2,-0.03745314864333571,1.329121258853969,3.775000095367432,-1.800000000000032,3.8229999542236333,5.526301259850378,3.868000030517578,-0.03745314864333571
6105,2023-10-05,3.785000085830689,3.806999921798706,3.7260000705718994,3.76200008392334,7198980.0,0.012573614448702086,1.417917777216325,-0.7931023143009857,36.33095715503544,47.17761362036109,0.1080964634787085,0.14475284267634736,-0.03642540736108435,-0.014133120410701139,21.841152946712388,0.08099985122680664,0.0541916854865887,-0.1331499099731439,-0.33110499331727317,0.06480517337098579,-0.23212745164520898,-0.03417236830107928,0.1459596696708485,36.64596917144395,-14.319997731670014,0.09897754167206475,10,0.09700000286102206,0.11899995803832963,-0.06550008058548018,-0.06000006198883101,-0.07899999618530318,3,-0.03513874039782583,-2.121972494402863,3.73799991607666,1.329121258853969,3.775000095367432,-1.800000000000032,3.8229999542236333,-0.03513874039782583
6106,2023-10-06,3.788000106811523,3.8250000476837163,3.736000061035156,3.809999942779541,7207197.0,0.0007926079029865196,2.423073396177946,-0.9565145279830835,30.45190790780282,42.63730166662325,0.07294892231897476,0.14459846481194782,-0.04478383550236087,-0.01949457733496951,21.534067640991527,0.08899998664856046,0.02366125601381519,-0.12724989652633711,-0.3312621188677993,0.07676232581512465,-0.22925600769706778,-0.025243785355606008,0.10606690540267971,38.75005960470134,-6.727467042459281,0.10200611117073093,10,0.054499983787537065,0.11599993705749556,-0.0600001215934749,-0.06300008296966508,-0.03800010681152299,4,-0.009239726727502284,1.417917777216325,3.785000085830689,-2.121972494402863,3.73799991607666,1.329121258853969,3.775000095367432,-0.009239726727502284
6107,2023-10-09,3.813999891281128,3.821000099182129,3.759999990463257,3.7699999809265137,7847111.0,0.006863723267286126,1.103440196324264,-2.0000108372889036,28.484868626705705,38.43720963636635,0.026012775396177634,0.11836668967333086,-0.07427402042641695,-0.048127764274598306,20.836399211867622,0.06100010871887207,-0.007473193223998642,-0.09725010395050049,-0.30609641416562194,0.11159620626462097,-0.20167325905806166,0.0071730511570602395,0.04981507143746011,79.27924444816719,38.568089327669206,0.10442315510756078,10,0.013000130653381348,0.09000015258789062,-0.08574986457824707,-0.08899986743927002,-0.07699990272521973,0,-0.023335078444028157,2.423073396177946,3.788000106811523,1.417917777216325,3.785000085830689,-2.121972494402863,3.73799991607666,-0.023335078444028157
6108,2023-10-10,3.8550000190734863,3.884999990463257,3.839999914169312,3.839999914169312,8664454.0,0.010749902716590487,-4.999968211078735,0.34091216966766624,25.316457606299878,35.413573474859305,-0.03023830962013374,0.07449127175851089,-0.11674818589850755,-0.09225216872841724,19.418350824696837,0.0710000991821289,-0.039691012718401364,-0.05199997425079328,-0.261839990784158,0.15784004228257142,-0.15691998251747563,0.05292003401588907,-0.12899994850158691,81.13208395936985,45.460230961270334,0.10492000826668244,10,-0.041499972343444824,0.04900002479553223,-0.1302499771118164,-0.12999999523162842,-0.14400005340576172,1,-0.038910530382690434,1.103440196324264,3.813999891281128,2.423073396177946,3.788000106811523,1.417917777216325,3.785000085830689,-0.038910530382690434
6109,2023-10-11,3.867000102996826,3.8959999084472656,3.8350000381469727,3.8450000286102295,9654541.0,0.0031128622215217394,-1.904751903088652,1.4666613685131167,27.67298583884306,32.69314211677334,-0.04685181268689087,0.058396949478152216,-0.12144126213053053,-0.10737040347408566,17.94100050565237,0.06099987030029297,-0.06333596917697815,-0.03549989461898795,-0.24468424754769025,0.1736844583097139,-0.14009207108333932,0.06909228184536298,-0.13782003402709941,82.94127464303797,51.94414576112524,0.10459217646435098,10,-0.05600011348724365,0.04499995708465576,-0.13950008153915405,-0.14200007915496826,-0.14700007438659668,2,-0.04628914778091919,-4.999968211078735,3.8550000190734863,1.103440196324264,3.813999891281128,2.423073396177946,3.788000106811523,-0.04628914778091919
6110,2023-10-12,3.845999956130981,3.875,3.828999996185303,3.8559999465942383,6133946.0,-0.005430604165117758,-1.090913524321476,-0.4545434841506569,28.695680117094525,30.638645800589863,-0.032743935279612835,0.07546933437237957,-0.09187348197573142,-0.08857237697278375,17.03134174548504,0.04600000381469682,-0.08395403661124368,-0.051550042629242565,-0.26118476482329855,0.15808467956481387,-0.156367403726271,0.05326731846778543,-0.11014709358215269,68.74999999999982,40.910085274462794,0.10481736109702819,10,-0.03499996662139848,0.06600010395050093,-0.11049997806549028,-0.12099993228912309,-0.09299993515014604,3,-0.040301605085221404,-1.904751903088652,3.867000102996826,-4.999968211078735,3.8550000190734863,1.103440196324264,3.813999891281128,-0.040301605085221404
6111,2023-10-13,3.8410000801086426,3.880000114440918,3.828999996185303,3.8440001010894775,4949700.0,-0.0013000197814272418,-2.777760117265891,0.3000023841880514,34.02065023095244,30.27314068875815,-0.035734652204536754,0.07684843343778747,-0.07879994784461619,-0.08582605171101765,15.694430049523506,0.05100011825561479,-0.09172020665769232,-0.05174992084503183,-0.2619767120782823,0.15847687038821867,-0.1568633164616573,0.053363474771593644,-0.09874133572387667,59.55892536266819,29.50156319412872,0.10511339561662533,10,-0.03000009059906006,0.07099997997283936,-0.10100007057189941,-0.11600005626678467,-0.042000055313110796,4,-0.035147093894212666,-1.090913524321476,3.845999956130981,-1.904751903088652,3.867000102996826,-4.999968211078735,3.8550000190734863,-0.035147093894212666
6112,2023-10-16,3.846999883651733,3.859999895095825,3.816999912261963,3.846999883651733,4366830.0,0.0015620420249824463,2.3076880754134512,-0.0,38.22714352135588,31.02014709970041,-0.04243448859341026,0.06305527396655952,-0.07581291261935297,-0.09476995286145495,14.488267275367638,0.042999982833862305,-0.09989708670671993,-0.03875011205673262,-0.24504969208772343,0.16754946797425818,-0.14189990207222802,0.06439967795876278,-0.09859149270446688,37.974649162516414,5.364319738542477,0.10314979001549537,10,-0.035999894142150435,0.06500017642974898,-0.10349988937377885,-0.12199985980987504,-0.06499981880187944,0,-0.025214423339066094,-2.777760117265891,3.8410000801086426,-1.090913524321476,3.845999956130981,-1.904751903088652,3.867000102996826,-0.025214423339066094
6113,2023-10-17,3.849999904632568,3.865999937057495,3.829999923706055,3.848000049591065,4442105.0,0.0007798339151461331,1.117652833681586,100.0,47.47473125746054,32.963931362394476,-0.03763467083167127,0.04860706073077692,-0.06967042403360102,-0.09980041950754881,12.93892220080592,0.036000013351439986,-0.10559348494700416,-0.02690008878707939,-0.22260005943141303,0.1687998818572547,-0.12475007410924643,0.07094989653508765,-0.0956878529853018,41.77214425833654,5.746728002812745,0.09784998532216699,10,-0.038999915122985396,0.06200015544891402,-0.09749984741210893,-0.12499988079071,-0.02600002288818315,1,-0.02935062827941659,2.3076880754134512,3.846999883651733,-2.777760117265891,3.8410000801086426,-1.090913524321476,3.845999956130981,-0.02935062827941659
6114,2023-10-18,3.848000049591065,3.88700008392334,3.838000059127808,3.83899998664856,7805815.0,-0.0005194428807898666,-7.909161844073006,4.500357653793129,46.62162488703315,34.107338888171995,-0.020551599096046314,0.03333515505432283,-0.06000692927594864,-0.10074144692188458,10.905542708784683,0.04900002479553178,-0.10253472165555966,-0.01684993505477861,-0.18534945383145507,0.1516495837218983,-0.10109969444311684,0.06739982433355962,-0.08802048367179882,44.285801867835325,5.1818360467094635,0.0842497593883384,10,-0.03200006484985396,0.06400001049041704,-0.06250000000000044,-0.11849999427795455,-0.009999990463256836,2,-0.03560293195367803,1.117652833681586,3.849999904632568,2.3076880754134512,3.846999883651733,-2.777760117265891,3.8410000801086426,-0.03560293195367803
6115,2023-10-19,3.8020000457763667,3.8450000286102295,3.759999990463257,3.8280000686645512,10753685.0,-0.01195426279154721,1.833337306980108,-2.8888712283770093,40.35087963905372,35.20722463608877,0.03141731036493933,0.06054437907091259,-0.008879747730238474,-0.057197279077360275,8.766726793632953,0.08800005912780806,-0.09258505261425576,-0.04894994497299221,-0.1855699243354616,0.08767003438947718,-0.11725993465422713,0.019360044708242707,0.09399986267089888,33.0708853582937,-8.077787575861059,0.06830998968123474,10,0.025999903678894487,0.11000001430511519,-0.004750013351439986,-0.07050001621246293,0.026999950408936435,3,-0.021567600257456854,-7.909161844073006,3.848000049591065,1.117652833681586,3.849999904632568,2.3076880754134512,3.846999883651733,-0.021567600257456854
6116,2023-10-20,3.736000061035156,3.7899999618530273,3.6760001182556152,3.750999927520752,19944567.0,-0.01735928036469392,1.4516112492629527,0.5769174338847496,38.01654086744963,36.266299329504754,0.09975576678819342,0.10798041920158274,0.06158620045089025,0.006417164875194281,7.0921369176273,0.1259999275207515,-0.07913291234741404,-0.09964994192123466,-0.21268509887108467,0.013385215028615338,-0.1561675203961599,-0.04313236344630944,0.15727984905242964,28.435996465528525,-16.58392855311515,0.05651757847492505,10,0.049999952316284624,0.15100002288818404,0.07124996185302779,-0.004500031471251997,0.10399985313415616,4,0.004550310403626856,1.833337306980108,3.8020000457763667,-7.909161844073006,3.848000049591065,1.117652833681586,3.849999904632568,0.004550310403626856
6117,2023-10-23,3.6870000362396236,3.734999895095825,3.660000085830689,3.7309999465942383,11243677.0,-0.013115638114297945,1.884618735184735,2.933353466636939,37.912082513769526,37.66581320811249,0.14398825556593753,0.1423857118887235,0.11405907482587851,0.05221154785247739,6.755138322210636,0.07599997520446689,-0.07324182773183363,-0.13474997282028234,-0.249174586775617,-0.020325358864947685,-0.19196227979794944,-0.07753766584261523,0.19758868217468306,11.894251381409495,-35.22874862740843,0.057212306977667216,10,0.09099996089935347,0.19200003147125289,0.13024997711181685,0.054499983787537065,0.17299985885620162,0,0.03037699686874351,1.4516112492629527,3.736000061035156,1.833337306980108,3.8020000457763667,-7.909161844073006,3.848000049591065,0.03037699686874351
6118,2023-10-24,3.6549999713897705,3.674000024795532,3.630000114440918,3.674000024795532,11357524.0,-0.008679160438113231,3.63155649249628,0.43182027537400547,38.44011808029856,38.86216123494088,0.16163217982293476,0.16081465938821715,0.15013441388261128,0.08206472224566053,6.78593807414226,0.05699992179870561,-0.06527134755501329,-0.15290004014968872,-0.2777205820675994,-0.02807949823177802,-0.21531031110864385,-0.0904897691907336,0.21611342906951903,9.7275719523237,-41.13464865487003,0.06241027095895532,10,0.1035001277923584,0.2090001106262207,0.17375004291534424,0.08650004863739014,0.2330000400543213,1,0.03474694786708654,1.884618735184735,3.6870000362396236,1.4516112492629527,3.736000061035156,1.833337306980108,3.8020000457763667,0.03474694786708654
6119,2023-10-25,3.5739998817443848,3.635999917984009,3.5550000667572017,3.625,17557812.0,-0.022161447408872714,1.219175397800028,2.6842092054410105,23.15518263293039,38.24655040336709,0.21981530946761474,0.23072535288577978,0.23506180960453804,0.15970659129796294,7.851016956257806,0.0999999046325688,-0.060442344750341714,-0.21935012340545645,-0.37910032559980644,-0.059599921211106466,-0.29922522450263145,-0.13947502230828146,0.27782445583343485,6.551661202221876,-44.20411182610866,0.07987510109717508,10,0.14700019359588623,0.25250017642974854,0.2740001082420349,0.1855001449584961,0.3800001144409184,2,0.0699496385763676,3.63155649249628,3.6549999713897705,1.884618735184735,3.6870000362396236,1.4516112492629527,3.736000061035156,0.0699496385763676
6120,2023-10-26,3.5590000152587886,3.5699999332427983,3.532000064849853,3.5550000667572017,10387258.0,-0.004196940957444828,1.9230910308019704,-0.07843018091720817,21.728365118573578,36.8807409464361,0.21213075099523415,0.23335288985691527,0.2537989405116048,0.1714185275045712,9.134996394531685,0.041999816894531694,-0.05837034884527448,-0.21889998912811315,-0.4057260240170275,-0.03207395423919879,-0.3123130065725701,-0.1254869716836562,0.26314189523696907,10.465101235526213,-40.082214171889056,0.09341301744445712,10,0.15050005912780806,0.2555000782012944,0.33950001001358077,0.23300004005432173,0.4470000267028813,3,0.07839281895837025,1.219175397800028,3.5739998817443848,3.63155649249628,3.6549999713897705,1.884618735184735,3.6870000362396236,0.07839281895837025
6121,2023-10-27,3.5699999332427983,3.6059999465942383,3.561000108718872,3.5620000362396236,8840389.0,0.00309073277236549,-8.000190739592771,2.000000000000222,18.7179433884061,34.71305204277502,0.17729086861248167,0.20963073487694084,0.24599968900677238,0.15700159217549947,10.430256073333085,0.04699993133544966,-0.05923822514021282,-0.19300006628036437,-0.39637064672675537,0.010370514166026634,-0.29468535650355987,-0.09131477605716887,0.21732495577545086,18.719162645062955,-27.029101954347478,0.10168529022319543,10,0.13950014114379838,0.22650003433227495,0.33675009012222246,0.22200012207031206,0.44599986076355025,4,0.07254903859542727,1.9230910308019704,3.5590000152587886,1.219175397800028,3.5739998817443848,3.63155649249628,3.6549999713897705,0.07254903859542727
6122,2023-10-30,3.611000061035156,3.678999900817871,3.5799999237060547,3.5859999656677246,16528254.0,0.011484629848470318,-4.351324183259231,3.1250521547352474,18.717943388405914,31.517853390657837,0.11096255623403373,0.16014445074332206,0.20932292252191242,0.11344282187729915,11.344623960894664,0.1089999675750728,-0.05965423550330318,-0.14139994382858312,-0.3535145383330276,0.07071465067586136,-0.24745724108080536,-0.03534264657636088,0.14568584908288562,53.74155397186316,11.954018704288302,0.10605729725222224,10,0.09850001335144087,0.17400002479553178,0.3012499809265141,0.18099999427795455,0.42199993133544966,0,0.06341729417432052,-8.000190739592771,3.5699999332427983,1.9230910308019704,3.5590000152587886,1.219175397800028,3.5739998817443848,0.06341729417432052
6123,2023-10-31,3.6459999084472656,3.6749999523162837,3.595000028610229,3.628000020980835,8577559.0,0.009692563506098706,1.1052618370157758,0.7199927521028566,23.24450453342078,28.9203955735898,0.049150898210983396,0.1211986270907941,0.17914227604672783,0.07923934303495983,11.494459542516722,0.07999992370605469,-0.06435126801134938,-0.09995008707046527,-0.31695991935990975,0.11705974521897922,-0.2084550032151875,0.008554829074256975,0.08372370023859332,77.55100054820122,39.27674376649127,0.1085049161447223,10,0.04250013828277588,0.09950017929077148,0.27075010538101196,0.14600014686584473,0.40000009536743075,1,0.05869445749374602,-4.351324183259231,3.611000061035156,-8.000190739592771,3.5699999332427983,1.9230910308019704,3.5590000152587886,0.05869445749374602
6124,2023-11-01,3.5980000495910645,3.651000022888184,3.5929999351501465,3.641000032424927,11923568.0,-0.013165074070625282,-1.188673813197557,-2.3889028703127524,21.818150291711007,26.86120342388505,0.06477017886050396,0.16672009824095957,0.22966537578826873,0.12797211163044375,11.521461004302797,0.05800008773803755,-0.07441372885002862,-0.1409499526023863,-0.3678461748017843,0.08594626959701168,-0.25439806370208506,-0.02750184150268753,0.10799673383447361,44.89799890359786,10.045853617895034,0.11344811109969895,11,0.06299996376037598,0.13199996948242143,0.3190000057220459,0.1940000057220459,0.423999786376954,2,0.08060032180543963,1.1052618370157758,3.6459999084472656,-4.351324183259231,3.611000061035156,-8.000190739592771,3.5699999332427983,0.08060032180543963
6125,2023-11-02,3.651999950408936,3.6749999523162837,3.5969998836517334,3.607000112533569,9390913.0,0.015008310192772045,-1.3999911968924894,-1.0465082753458554,30.67480833851782,26.04545536511485,-0.014242612442051605,0.10777073526078373,0.1780622720802758,0.07467528952556535,11.57534280889334,0.07800006866455034,-0.08940900101689309,-0.08030004501342747,-0.30929981694204356,0.14869972691518862,-0.1947999309777355,0.03419984095088058,0.033117226787519716,77.11864578008512,43.51665597121295,0.11449988596430812,11,-0.018499970436096635,0.06450009346008256,0.2622500658035274,0.14000010490417436,0.35099983215332076,3,0.08269442767723767,-1.188673813197557,3.5980000495910645,1.1052618370157758,3.6459999084472656,-4.351324183259231,3.611000061035156,0.08269442767723767
6126,2023-11-03,3.753000020980835,3.75600004196167,3.6670000553131104,3.678999900817871,11806247.0,0.027656098560622677,1.2249951571324265,1.644453039317982,41.952061505500005,26.494341919751573,-0.12580766297827717,0.004231028892874633,0.08077875946656299,-0.024500338270189825,11.634878875191834,0.10400009155273393,-0.10319122476350362,0.022450029850006104,-0.20528896765644555,0.25018902735645776,-0.09141946890321995,0.13631952860323215,-0.2209999561309819,98.2954437698287,62.551297624677865,0.11386949875322587,11,-0.10899996757507324,-0.03900003433227539,0.17250001430511475,0.03900003433227539,0.26400017738342374,4,0.06741274169103639,-1.3999911968924894,3.651999950408936,-1.188673813197557,3.5980000495910645,1.1052618370157758,3.6459999084472656,0.06741274169103639
6127,2023-11-06,3.724999904632568,3.766000032424927,3.714999914169312,3.75,8604130.0,-0.007460729067874983,-1.2666680795151553,-0.3378385779965844,39.73726965583931,26.638469872589432,-0.10264457948708516,0.02658462553041918,0.11082823171035416,0.004605106079829113,11.740975572209885,0.051000118255615234,-0.11276653471229947,-0.0011000871658328748,-0.22542591219146546,0.2232257378597997,-0.11326299967864895,0.1110628253469832,-0.1885198402404784,76.300517492058,39.61203256306406,0.1121629125128162,11,-0.07599985599517778,-0.010999917984008345,0.19975012540817305,0.06700015068054244,0.07500004768371582,0,0.07812077767086145,1.2249951571324265,3.753000020980835,-1.3999911968924894,3.651999950408936,-1.188673813197557,3.5980000495910645,0.07812077767086145
6128,2023-11-07,3.704999923706055,3.723000049591065,3.614000082015991,3.66100001335144,16835245.0,-0.005369122533839477,1.7249936670193076,-1.7599897003566771,38.59647855297003,28.354169419260504,-0.08359739423273727,0.03664984368542301,0.13062418915416396,0.02576500893782141,12.445977054485322,0.1109998226165767,-0.11755049054943933,-0.013600063323974343,-0.22965797677619104,0.20245785012824236,-0.12162902005008291,0.09442889340213423,-0.1593390605926519,64.73984137593636,27.813895034411217,0.10802895672610836,11,-0.055999875068664995,0.009000062942504439,0.22200012207031206,0.08700013160705522,-0.03399991989135831,1,0.08852903520075017,-1.2666680795151553,3.724999904632568,1.2249951571324265,3.753000020980835,-1.3999911968924894,3.651999950408936,0.08852903520075017
6129,2023-11-08,3.6879999637603764,3.829999923706055,3.622999906539917,3.681999921798706,21858006.0,-0.004588383345680014,-2.338708002784119,0.13636486786707788,40.46821755742089,30.436375245799095,-0.05445216239126127,0.04168941524344305,0.14654138468344513,0.043997483968712725,12.861327184423544,0.20700001716613814,-0.11952132329694898,-0.021650016307830366,-0.22635600256650124,0.1830559699508405,-0.1240030094371658,0.08070297682150507,-0.13352553387451227,39.055821658840586,1.5743969533760023,0.10235299312933546,11,0.007500052452086958,0.02600002288818315,0.2245000600814815,0.10400009155273393,-0.006000041961670366,2,0.09707159532867626,1.7249936670193076,3.704999923706055,-1.2666680795151553,3.724999904632568,1.2249951571324265,3.753000020980835,0.09707159532867626
6130,2023-11-09,3.6909999847412114,3.7279999256134033,3.6549999713897705,3.703999996185303,10834424.0,0.0008134547208009657,1.3934462110908217,-2.166653421282523,45.79438419360137,33.444868668598566,-0.04107875940143879,0.027912899876487707,0.1422132354870249,0.0426591160261216,13.384890063489804,0.07299995422363281,-0.11950420831629138,-0.010899996757506969,-0.20535027488049407,0.18355028136548013,-0.1081251358190003,0.08632514230398636,-0.11999402522613556,35.648129240625366,-2.8544846217737714,0.09722513906149348,11,0.013999938964843306,0.02300000190734819,0.20925003290176347,0.10100007057189897,-0.06599998474121138,3,0.08967755421164392,-2.338708002784119,3.6879999637603764,1.7249936670193076,3.704999923706055,-1.2666680795151553,3.724999904632568,0.08967755421164392
6131,2023-11-10,3.7060000896453857,3.740999937057495,3.683000087738037,3.690000057220459,7531303.0,0.004063967750253417,-2.866660308831827,-1.230770641528812,51.896213189070295,37.13134309089461,-0.03884325409524925,0.0024035988637916006,0.12590296405976353,0.028961710454860956,13.917500046305225,0.05799984931945801,-0.10455131798202144,0.010850107669830411,-0.17231421270501723,0.19401442804467806,-0.08073205251759319,0.10243226785725401,-0.11945449227885119,42.59262734155354,0.6943171938707806,0.09158216018742371,11,0.005499839782714844,0.007999897003173828,0.18699997663497925,0.08599996566772461,-0.11400008201599121,4,0.08014022820633282,1.3934462110908217,3.6909999847412114,-2.338708002784119,3.6879999637603764,1.7249936670193076,3.704999923706055,0.08014022820633282
6132,2023-11-13,3.75,3.757999897003174,3.724999904632568,3.740999937057495,9210234.0,0.01187261448739596,1.6400144959325913,0.5625027939620617,59.25926614450031,41.13298326990345,-0.06822733622456534,-0.05189666987702335,0.08349500280873734,-0.013035305750029202,14.728339876014207,0.051999807357788086,-0.08487214669132825,0.05970001220703125,-0.11126519335992313,0.23066521777398563,-0.02578259057644594,0.14518261499050844,-0.1488471430530942,62.96297113918896,16.293221527584308,0.08548260278347715,11,-0.038500070571899414,-0.03600001335144043,0.1232500672340393,0.04200005531311035,-0.18499994277954102,0,0.07120005289713571,-2.866660308831827,3.7060000896453857,1.3934462110908217,3.6909999847412114,-2.338708002784119,3.6879999637603764,0.07120005289713571
6133,2023-11-14,3.736999988555908,3.763999938964844,3.7269999980926514,3.75,7887766.0,-0.0034666697184244644,-1.2424211773545915,-1.4444356141884553,68.31463130282717,46.29925893780524,-0.04577523185095966,-0.050379366358209055,0.09803320348471889,0.001353487612671067,15.516683076623403,0.03699994087219283,-0.06372727628236152,0.05234999656677264,-0.10316382734077756,0.20786382047432284,-0.02540691538700246,0.13010690852054774,-0.12211630760345349,55.07249882230434,3.190601250711623,0.07775691195377514,11,-0.02350008487701416,-0.023000001907348633,0.1285000443458557,0.05500006675720215,-0.05800008773803711,1,0.01685843295512579,1.6400144959325913,3.75,-2.866660308831827,3.7060000896453857,1.3934462110908217,3.6909999847412114,0.01685843295512579
6134,2023-11-15,3.7109999656677246,3.76200008392334,3.704999923706055,3.740000009536743,10222362.0,-0.00695745864806141,-1.7804869538923551,2.230770641528812,66.66666666666673,50.29835430759957,-0.002302652400273164,-0.03706989076910494,0.1249786282935137,0.02844553140813888,15.929054024087241,0.05700016021728471,-0.044775954533955,0.03319997787475604,-0.10287216894816309,0.16927212469767516,-0.034836095536703304,0.10123605128621538,-0.08320931015005373,51.376156822601004,-5.507379849216477,0.0680360734114595,11,0.01100003719329834,0.003000020980834961,0.14775007963180542,0.08100008964538574,-0.08800005912780762,2,-0.010778755651599803,-1.2424211773545915,3.736999988555908,1.6400144959325913,3.75,-2.866660308831827,3.7060000896453857,-0.010778755651599803
6135,2023-11-16,3.7200000286102295,3.743000030517578,3.714999914169312,3.7179999351501465,8472877.0,0.0024252392955452784,-5.999910594546933,-0.06896863567229827,66.51983443037389,53.028106854807774,-0.0007180268642850152,-0.05536685987870982,0.11453348086961945,0.020153832496687674,16.350960150713824,0.032000064849853516,-0.02847585640627326,0.04630004167556745,-0.07848881352931825,0.17108889688045315,-0.016094385926875177,0.10869446927801008,-0.08007681700125557,45.67902324732563,-15.369782617279995,0.06239442760244279,11,0.001999974250793457,-0.010499954223632812,0.14149999618530273,0.07200002670288086,-0.1359999179840088,3,-0.010215082397652564,-1.7804869538923551,3.7109999656677246,-1.2424211773545915,3.736999988555908,1.6400144959325913,3.75,-0.010215082397652564
6136,2023-11-17,3.753000020980835,3.766000032424927,3.7260000705718994,3.734999895095825,20537664.0,0.008870965622796989,-1.2222339960528479,8.999642388842531,65.91928299064668,55.937219447564146,-0.03768052945519518,-0.0917310556549431,0.08021640783671868,-0.01238579306753218,15.888750903644993,0.04600000381469771,-0.00469565956589868,0.07845003604888934,-0.048341108881644335,0.205241180979423,0.01505446358362228,0.1418456085141564,-0.10167220664603605,78.68854381226647,16.02492298079477,0.06339557246526689,11,-0.03100001811981201,-0.04349994659423828,0.10850000381469727,0.03900003433227539,-0.18199992179870605,4,-0.03410605389428767,-5.999910594546933,3.7200000286102295,-1.7804869538923551,3.7109999656677246,-1.2424211773545915,3.736999988555908,-0.03410605389428767
6137,2023-11-20,3.799000024795532,3.8020000457763667,3.753000020980835,3.753000020980835,9110071.0,0.01225686212564292,-1.1304356840020953,2.5555378950435528,66.73961822769965,59.064234966978546,-0.08055046772755814,-0.1358765418449308,0.03185926872423961,-0.058627262564118876,15.381279548050871,0.04900002479553178,0.014097452263531984,0.1188500404357904,-0.019612633484440423,0.2573127143560212,0.04961870347567521,0.18808137739590558,-0.13695188389845736,96.90719875727541,34.63437333037708,0.06923133696011541,11,-0.07250010967254594,-0.0894999504089351,0.06250000000000044,-0.006999969482421431,-0.259000062942504,0,-0.054488027326948574,-1.2222339960528479,3.753000020980835,-5.999910594546933,3.7200000286102295,-1.7804869538923551,3.7109999656677246,-0.054488027326948574
6138,2023-11-21,3.7820000648498535,3.8199999332427983,3.766999959945679,3.8199999332427983,8522179.0,-0.00447485123314606,1.789481939730019,-0.826084026993145,71.59623992737758,62.52290411919596,-0.05752920497834246,-0.114757911682287,0.04477300883511237,-0.04158686320287508,14.605713962503925,0.05299997329711914,0.019817747777524097,0.09550007581710807,-0.049595933693038496,0.24059608532725463,0.022952071062034562,0.16804808057218157,-0.10987481698424029,66.95663892027453,2.383320084205536,0.0725480047550733,11,-0.044500112533569336,-0.07249999046325684,0.07949995994567871,0.009999990463256836,-0.2480001449584961,1,-0.05737705021377615,-1.1304356840020953,3.799000024795532,-1.2222339960528479,3.753000020980835,-5.999910594546933,3.7200000286102295,-0.05737705021377615
6139,2023-11-22,3.8239998817443848,3.83899998664856,3.786999940872192,3.796000003814697,9342740.0,0.011105186719820637,-1.2608713680042243,-0.7368414448215963,70.77293684442101,65.29829885817593,-0.08739967548518957,-0.14447536955969786,-0.0014572787209758964,-0.08301419255956155,13.167216210461891,0.0569999217987065,0.03098785825313577,0.12499989271163958,-0.022345739796042707,0.27234552521932187,0.05132707645779844,0.19867270896548073,-0.14240215332834483,87.90314827704186,23.88744455721192,0.0736728162538412,11,-0.06299984455108643,-0.11449980735778809,0.03750014305114746,-0.031999826431274414,-0.1959998607635498,2,-0.037918406226615575,1.789481939730019,3.7820000648498535,-1.1304356840020953,3.799000024795532,-1.2222339960528479,3.753000020980835,-0.037918406226615575
6140,2023-11-23,3.838000059127808,3.8510000705718994,3.809999942779541,3.8229999542236333,9360900.0,0.003661134366206298,1.0000000000000433,0.535720367847403,62.99694211899354,66.53171318372294,-0.08756324103005175,-0.14387858331446557,-0.01922560886357383,-0.09536470005752085,11.506108236124174,0.0410001277923584,0.04596625038139335,0.12505006790161177,-0.019285045706595838,0.2693851815098194,0.05288251109750819,0.19721762470571536,-0.14381015005316655,89.59999084472692,28.684461030743215,0.07216755680410372,11,-0.06000006198883101,-0.1464999914169316,0.025999963283538374,-0.04600000381469771,-0.19700002670288086,3,-0.05601879866483128,-1.2608713680042243,3.8239998817443848,1.789481939730019,3.7820000648498535,-1.1304356840020953,3.799000024795532,-0.05601879866483128
6141,2023-11-24,3.828999996185303,3.8420000076293945,3.806999921798706,3.839999914169312,7427236.0,-0.002344987702931456,3.666645474052569,-0.7333227370261464,66.88312693618303,67.37880882724325,-0.06624742479236989,-0.12066664183896547,-0.013918071296632029,-0.08407993325247043,10.350515473611452,0.03500008583068848,0.06132332507661831,0.10310000181198165,-0.03350068539418727,0.23970068901815056,0.03479965820889719,0.1714003454150661,-0.11912907096093583,77.55095586339155,17.81393995109582,0.06830034360308442,11,-0.05099999904632613,-0.1374999284744267,0.041000008583068404,-0.01749992370605513,-0.13100004196166992,4,-0.06398534494728836,1.0000000000000433,3.838000059127808,-1.2608713680042243,3.8239998817443848,1.789481939730019,3.7820000648498535,-0.06398534494728836
6142,2023-11-27,3.839999914169312,3.858999967575073,3.8229999542236333,3.8340001106262207,9296511.0,0.0028727913280144346,-1.5714188400984506,-0.5454407525413846,72.57524736922271,67.85221061239831,-0.07055824150524748,-0.11977156934262245,-0.030170721040141846,-0.09254831728767332,10.314339601423884,0.03600001335143954,0.07361585820949967,0.10264992713928267,-0.031771681531823415,0.23707153581038876,0.03543912280372963,0.1698607314748357,-0.11601607441019146,79.3477697498686,19.407336303223317,0.067210804335553,11,-0.057999968528748,-0.14449989795684903,-0.003499865531921831,-0.008499860763550249,-0.14599990844726562,0,-0.07005203671869731,3.666645474052569,3.828999996185303,1.0000000000000433,3.838000059127808,-1.2608713680042243,3.8239998817443848,-0.07005203671869731
6143,2023-11-28,3.859999895095825,3.859999895095825,3.8159999847412114,3.8350000381469727,10487611.0,0.005208328482694702,2.520012970044883,4.166779256904122,78.4768055073105,69.16444826135873,-0.07965211557743279,-0.12955977694731224,-0.05658884776463591,-0.10982686293816046,10.22912327514733,0.043999910354613814,0.08236905907085967,0.11194990873336774,-0.025880586361806124,0.2497804038285416,0.04303466118578081,0.18086515628095468,-0.11981411999879032,100.0,35.87211274930783,0.06891524754758699,11,-0.07249999046325684,-0.16399991512298584,-0.03149986267089844,-0.028499841690063477,-0.1279997825622563,1,-0.08290153936256861,-1.5714188400984506,3.839999914169312,3.666645474052569,3.828999996185303,1.0000000000000433,3.838000059127808,-0.08290153936256861
6144,2023-11-29,3.888000011444092,3.900000095367432,3.846999883651733,3.864000082015991,10394322.0,0.0072539163495422,1.2083376794965366,0.9600026703033655,80.12231524026318,70.67583501801309,-0.08929468149901743,-0.14200028879054916,-0.09281283433803855,-0.13558571728090696,10.285794671832518,0.05300021171569913,0.08456293896821165,0.12545002698898333,-0.0068199860408366675,0.25772004001880333,0.05931502047407333,0.19158503350389333,-0.13104025954722642,87.09670803520343,18.56632011037648,0.0661350065149099,11,-0.07499992847442627,-0.17199993133544922,-0.07674992084503174,-0.05649995803833008,-0.15799999237060547,2,-0.09104940599556499,2.520012970044883,3.859999895095825,-1.5714188400984506,3.839999914169312,3.666645474052569,3.828999996185303,-0.09104940599556499
6145,2023-11-30,3.953999996185303,3.953999996185303,3.88700008392334,3.8949999809265137,46712857.0,0.01697530466742392,1.2711828791258335,2.4583411978582186,82.80421862099467,72.55193897694065,-0.13255016103422435,-0.19417034329475014,-0.16614917109910232,-0.19887402801106502,10.913026046688678,0.06699991226196333,0.08578265919964023,0.17635000944137635,0.02911261557176692,0.3235874033109858,0.10273131250657164,0.24996870637618107,-0.1741537893331473,100.0,27.024215343940796,0.0736186969348047,11,-0.10049998760223433,-0.21099996566772505,-0.18024992942810103,-0.12749993801116988,-0.24399995803833052,3,-0.0824481475768798,1.2083376794965366,3.888000011444092,2.520012970044883,3.859999895095825,-1.5714188400984506,3.839999914169312,-0.0824481475768798
6146,2023-12-01,4.00600004196167,4.0159997940063485,3.9600000381469727,3.9600000381469727,17956777.0,0.013151250841308748,-1.4347717919746625,0.7796608799663731,83.16061376082311,74.3764940361766,-0.16191515513420596,-0.23847095469136104,-0.2238075390611849,-0.24780056061396172,12.487430864914288,0.061999797821045366,0.09197569428307784,0.21570005416870108,0.03722097410067926,0.3941791342367229,0.12646051413469017,0.304939594202712,-0.1948061530295475,95.0001192094028,19.900298463297545,0.08923954003401087,12,-0.11450016498565585,-0.21750009059905961,-0.24399995803833008,-0.19099998474121094,-0.28200006484985396,4,-0.09111333143122191,1.2711828791258335,3.953999996185303,1.2083376794965366,3.888000011444092,2.520012970044883,3.859999895095825,-0.09111333143122191
6147,2023-12-04,4.0159997940063485,4.019999980926514,3.990999937057495,4.011000156402588,19221014.0,0.0024961936944418728,3.461541283057624,0.10868776498151596,86.42296089809763,76.0239074773677,-0.1541018718017293,-0.23774102660540475,-0.23698376085647688,-0.2547971198370327,14.034664741081947,0.029000043869018555,0.0993004197000329,0.21114981174469083,0.009184484086009803,0.4131151394033723,0.11016714791535032,0.31213247557403134,-0.163844724059381,98.03912402207519,19.56303168770833,0.10098266382934072,12,-0.11249983310699552,-0.21599984169006436,-0.2629997730255136,-0.20099973678588956,-0.296999692916871,0,-0.0791832310990932,-1.4347717919746625,4.00600004196167,1.2711828791258335,3.953999996185303,1.2083376794965366,3.888000011444092,-0.0791832310990932
6148,2023-12-05,4.0329999923706055,4.046999931335448,4.004000186920166,4.0159997940063485,78063249.0,0.004233117339704329,-1.0975785629549937,3.4002861230321226,93.04812356964828,78.49892822461517,-0.1472370035257784,-0.24127884281686818,-0.255964525955914,-0.26797819392789046,15.173581168901313,0.042999744415282315,0.10650988817113971,0.2117500066757203,-0.008515698973385888,0.43201571232482605,0.10161715385116743,0.3218828595002732,-0.1472759402277286,93.00003218650093,10.637616768681227,0.11013285282455297,12,-0.10600006580352828,-0.21300005912780806,-0.28574991226196333,-0.21799993515014648,-0.2609999179840088,1,-0.08405653044628303,3.461541283057624,4.0159997940063485,-1.4347717919746625,4.00600004196167,1.2711828791258335,3.953999996185303,-0.08405653044628303
6149,2023-12-06,4.046000003814696,4.074999809265137,4.0329999923706055,4.050000190734863,30983456.0,0.0032234097368419867,-1.7999682110784392,-0.23530236732868565,93.12168744839792,81.84612215010455,-0.1401755898636896,-0.2383010384209725,-0.2686749399768984,-0.277364056832202,16.991122637123425,0.04199981689453125,0.1111643081228717,0.20685001611709497,-0.02566685866135998,0.4393668908955499,0.09059157872786772,0.3231084535063222,-0.1280207758333054,84.57454903313469,-2.327767766913283,0.11625843738922742,12,-0.10500013828277499,-0.21200013160705478,-0.32899993658065707,-0.2309999465942374,-0.2709999084472643,2,-0.077607486649797,-1.0975785629549937,4.0329999923706055,3.461541283057624,4.0159997940063485,-1.4347717919746625,4.00600004196167,-0.077607486649797
6150,2023-12-07,4.0219998359680185,4.060999870300293,4.005000114440918,4.046000003814696,57048390.0,-0.005931825957501191,1.0740688412835773,5.999761592559912,86.44982002314451,84.02019915976695,-0.09759322201591702,-0.1984040145722452,-0.2447548023225239,-0.25061902958616367,18.699438919663987,0.055999755859375,0.11578280043464328,0.1662998557090769,-0.06892100783942023,0.40152071925757404,0.04868942393482856,0.28391028748332525,-0.07261649172987816,53.91297497221977,-32.62265370520909,0.11761043177424851,12,-0.07649993896484464,-0.1859999895095834,-0.3264998197555551,-0.20699977874755948,-0.25099992752075284,3,-0.07260065360600731,-1.7999682110784392,4.046000003814696,-1.0975785629549937,4.0329999923706055,3.461541283057624,4.0159997940063485,-0.07260065360600731
6151,2023-12-08,4.002999782562257,4.026999950408936,4.000999927520752,4.019999980926514,10904185.0,-0.004724031372614124,-1.4762034514078957,0.7083366446793447,79.82450453239016,84.82567217789665,-0.057346241304909285,-0.16444375479743512,-0.2260572114388566,-0.22954752217543462,20.328653672914854,0.026000022888184482,0.11863986004299276,0.13244981765747177,-0.10046706076624101,0.3653666960811841,0.01599137844561538,0.24890825686932816,-0.02849314531871716,14.285552095959005,-68.00776121780532,0.11645843921185622,12,-0.05749988555908292,-0.15849983692169278,-0.3279997706413278,-0.18799972534179776,-0.2699997425079359,4,-0.07319504379981245,1.0740688412835773,4.0219998359680185,-1.7999682110784392,4.046000003814696,-1.0975785629549937,4.0329999923706055,-0.07319504379981245
6152,2023-12-11,4.017000198364259,4.0399999618530265,3.997999906539917,4.025000095367432,35702191.0,0.0034974810298491477,1.2105507522807408,0.4705766857399028,84.6607148885417,85.51277322025568,-0.04872246756869769,-0.16592250297045386,-0.23875293092110494,-0.2421883650935781,21.902034129721304,0.04200005531310946,0.1272278983522952,0.13310022354126083,-0.10132616025992558,0.3675266073424477,0.015887031640667182,0.25031341544185404,-0.022394926716399866,24.675734841050073,-57.09730307791905,0.11721319190059337,12,-0.05600035190582364,-0.17250025272369474,-0.33800017833709806,-0.20200014114379972,-0.2370002269744882,0,-0.07294005645599766,-1.4762034514078957,4.002999782562257,1.0740688412835773,4.0219998359680185,-1.7999682110784392,4.046000003814696,-0.07294005645599766
6153,2023-12-12,3.7999999523162837,3.869999885559082,3.783999919891357,3.867000102996826,35050767.0,-0.054020471827792904,1.3561726157232887,8.37512666150185,47.66538165210719,81.90644726601613,0.17754220159144873,0.059067987620514906,-0.0213952346972186,-0.024629511138790416,22.3836217752782,0.23300027847290172,0.13097960252358964,-0.08705002069473311,-0.31476215327704926,0.14066211188758304,-0.20090608698589074,0.026806045596424966,0.274999856948853,5.4982950197535105,-72.38052592291241,0.11385606629115802,12,0.12949991226196333,0.04449999332428023,-0.11849993467330888,0.015000104904175249,0.013000011444092685,1,-0.021315750590321203,1.2105507522807408,4.017000198364259,-1.4762034514078957,4.002999782562257,1.0740688412835773,4.0219998359680185,-0.021315750590321203
6154,2023-12-13,3.671000003814697,3.7890000343322754,3.651999950408936,3.7890000343322754,24620215.0,-0.033947355294821846,1.3220347202017189,1.7611905244841046,36.7249748978572,76.78653129677863,0.3045503411617485,0.19491076561574117,0.1076633520169965,0.10314672618628506,23.65007875991944,0.14800000190734774,0.12919681459202836,-0.21404997110366875,-0.44886450353809293,0.020764561330755882,-0.33145723732088106,-0.09664270488645643,0.39817980766296435,4.645490740146803,-68.78673441808894,0.11740726621721229,12,0.1924998760223393,0.17799985408783003,0.010500013828278032,0.14400005340576216,0.14899992942810147,2,0.02751295844918178,1.3561726157232887,3.7999999523162837,1.2105507522807408,4.017000198364259,-1.4762034514078957,4.002999782562257,0.02751295844918178
6155,2023-12-14,3.681999921798706,3.74399995803833,3.6800000667572017,3.696000099182129,56461447.0,0.0029964363858836496,-6.111143489144962,0.11864554036142586,38.35183058774448,71.807777610881,0.2803963450677336,0.19069504079570487,0.09533591348238879,0.08880310293111471,24.98497665369977,0.07299995422363326,0.12379192804160777,-0.20115004777908307,-0.44212198147614856,0.039821885917982414,-0.3216360146276154,-0.08066408093055033,0.370492695236206,7.731951161061488,-62.48679334662147,0.12048596684853269,12,0.18149995803833008,0.18149995803833008,0.02275007963180542,0.13300013542175293,0.13100004196167037,3,0.025258059626273477,1.3220347202017189,3.671000003814697,1.3561726157232887,3.7999999523162837,1.2105507522807408,4.017000198364259,0.025258059626273477
6156,2023-12-15,3.625,3.690000057220459,3.61899995803833,3.681999921798706,75699934.0,-0.01548069609161229,-1.0579737186730107,4.071371400350811,34.1211467885546,65.9964649320429,0.3102991440641869,0.25045478878991645,0.15022188562150074,0.14242923420597542,26.28572668459676,0.0710000991821289,0.11285979051141881,-0.25174996852874765,-0.5132048829658693,0.009704945908374008,-0.38247742574730825,-0.12102251131018704,0.41147291036987266,1.4251881014972263,-64.84470721298375,0.1307274572185608,12,0.2219998836517334,0.2219998836517334,0.08449995517730713,0.19000005722045898,0.17000007629394487,4,0.0402758368130387,-6.111143489144962,3.681999921798706,1.3220347202017189,3.671000003814697,1.3561726157232887,3.7999999523162837,0.0402758368130387
6157,2023-12-18,3.5920000076293945,3.635999917984009,3.5810000896453857,3.61299991607666,28447731.0,-0.009103446171201512,-1.558146755824656,0.36841995189793997,30.579740041111577,59.05553342887215,0.30936256325392986,0.28158893040300637,0.1798427014750663,0.17265957997685,27.32984621002065,0.05499982833862305,0.09173813254091101,-0.27439996004104605,-0.563718116537224,0.014918196455131927,-0.41905903828913527,-0.12974088179295729,0.4194245256005855,3.8062026823346558,-55.79300066965389,0.14465907824808888,12,0.2359999418258667,0.2359999418258667,0.12074995040893555,0.22300004959106445,0.23099994659423873,0,0.03925390649372007,-1.0579737186730107,3.625,-6.111143489144962,3.681999921798706,1.3220347202017189,3.671000003814697,0.03925390649372007
6158,2023-12-19,3.565000057220459,3.6059999465942383,3.5559999942779537,3.594000101089477,51880807.0,-0.007516689964250478,-1.1276498607538858,1.380960490463194,26.560256176904318,51.65981884315064,0.2939023435019288,0.30725115916449575,0.20175830339985446,0.1975031228739037,28.289396976729115,0.049999952316284624,0.06336627997398558,-0.29054991006851205,-0.6080940526210457,0.026994232484021552,-0.4493219813447791,-0.13177783879224503,0.41199052052275364,3.862687294133962,-50.099531557474535,0.15877207127626683,12,0.24349987506866455,0.2504998445510864,0.1477499008178711,0.25,0.2509999275207524,1,0.06030853035580086,-1.558146755824656,3.5920000076293945,-1.0579737186730107,3.625,-6.111143489144962,3.681999921798706,0.06030853035580086
6159,2023-12-20,3.678999900817871,3.8199999332427983,3.6459999084472656,3.8199999332427983,34212914.0,0.03197751522234049,1.4680848905219244,4.862062728655493,31.343288893259654,45.5368709398301,0.13674951368693433,0.1916576883321519,0.08350711345059159,0.08628304307097867,28.242416322381057,0.2549998760223393,0.032938772111962056,-0.169300067424774,-0.4963558682582532,0.1577557334087052,-0.3328279678415136,-0.005772167008034401,0.2558916185788158,46.59088446088491,-1.483924003930241,0.16352790041673967,12,0.11900007724761874,0.13650000095367432,0.03475004434585571,0.1360001564025879,0.09000015258789062,2,0.036422959107097475,-1.1276498607538858,3.565000057220459,-1.558146755824656,3.5920000076293945,-1.0579737186730107,3.625,0.036422959107097475
6160,2023-12-21,3.622999906539917,3.684999942779541,3.615000009536743,3.6540000438690186,10422066.0,-0.015221526444049283,-1.9787249152851896,0.21985907943394978,24.15655050658286,39.351542714740404,0.1455002220560737,0.24319318119714328,0.13519438407603257,0.14543600574920035,28.150538375494627,0.06999993324279785,-0.005773662283015124,-0.21455005407333383,-0.5568115381294234,0.12771142998275575,-0.3856807961013784,-0.043419312045288816,0.2740024603448967,25.378760512094413,-16.067960545863745,0.17113074202804482,12,0.17500007152557284,0.19249999523162842,0.09500008821487427,0.192000150680542,0.14700007438659668,3,0.05437483626407902,1.4680848905219244,3.678999900817871,-1.1276498607538858,3.565000057220459,-1.558146755824656,3.5920000076293945,0.05437483626407902
6161,2023-12-22,3.5840001106262207,3.650000095367432,3.571000099182129,3.619999885559082,12002044.0,-0.010764503704043027,-1.5483952839113224,1.161277917922845,21.948089184596427,32.38347319207981,0.1327774932129362,0.27710437911872443,0.16950054189084307,0.18709062103196628,28.23807141589414,0.07899999618530318,-0.05031110730867017,-0.24129985570907575,-0.6018964560418514,0.11929674462370032,-0.421598155875464,-0.061001555542687935,0.2789020189979068,10.606107129439776,-22.703774273465825,0.180298300166388,12,0.12899982929229736,0.2314997911453247,0.1317499279975891,0.23099994659423828,0.14599990844726562,4,0.06389504633529253,-1.9787249152851896,3.622999906539917,1.4680848905219244,3.678999900817871,-1.1276498607538858,3.565000057220459,0.06389504633529253
6162,2023-12-27,3.571000099182129,3.5899999141693115,3.5550000667572017,3.5699999332427983,18684872.0,-0.003627235224002323,-1.2580620351783556,-0.027782560896447126,19.843359671418185,29.292137416447698,0.08477412571872778,0.2834509818631199,0.17736566012412514,0.2030321221315523,28.17212334349357,0.03499984741210982,-0.09381064809934747,-0.2408498764038085,-0.6187878698587586,0.13708811705114154,-0.42981887313128375,-0.05188087967633326,0.26121181690738116,6.037751126865886,-18.90704341654797,0.18896899672747502,12,0.1164999008178711,0.24399983882904053,0.1447499394416809,0.24399995803833008,0.12799978256225586,2,0.06272751915160102,-1.5483952839113224,3.5840001106262207,-1.9787249152851896,3.622999906539917,1.4680848905219244,3.678999900817871,0.06272751915160102
6163,2023-12-28,3.539999961853028,3.5699999332427983,3.5299999713897705,3.559999942779541,11914342.0,-0.00868107994065892,-1.0000000000000222,-19.99666269369139,17.72960549043657,27.181540815623187,0.08383039780325952,0.3048796648868408,0.2026680951240798,0.2367914116241039,28.311011524627173,0.0410001277923584,-0.13665972908892066,-0.2558500170707698,-0.6518671273108114,0.14016709316927178,-0.4538585721907906,-0.05784146195074902,0.25894653231660536,3.448273027127253,-13.377343232823367,0.1980085551200207,12,0.1349999904632564,0.2624999284744258,0.17800003290176347,0.2750000953674312,0.11899995803832919,3,0.07994350153113228,-1.2580620351783556,3.571000099182129,-1.5483952839113224,3.5840001106262207,-1.9787249152851896,3.622999906539917,0.07994350153113228
6164,2023-12-29,3.5339999198913574,3.5460000038146973,3.525000095367432,3.5380001068115234,10371336.0,-0.0016949271260809917,1.0999928474357614,0.20000953675226346,18.146230840148206,24.936474177001376,0.07638610538997703,0.2982927270022566,0.20284771063456386,0.24472940458945702,27.98900292022163,0.02099990844726518,-0.18705349361183643,-0.24415005445480364,-0.6542202388955571,0.16592012998594985,-0.4491851466751804,-0.0391149622344269,0.22729406108909478,5.624895691771905,-6.240521729224247,0.2050350922203767,12,0.13850009441375777,0.26600003242492676,0.189500093460083,0.28100013732910156,0.11100006103515625,4,0.0797962850147782,-1.0000000000000222,3.539999961853028,-1.2580620351783556,3.571000099182129,-1.5483952839113224,3.5840001106262207,0.0797962850147782
6165,2024-01-02,3.628000020980835,3.632999897003174,3.5409998893737797,3.5529999732971187,9384486.0,0.026598784159668876,1.1647111622231778,-18.74913577303623,27.705135579607813,24.223584042673956,-0.029144249951387202,0.1882699764701634,0.105482412389994,0.15216373359679114,26.753654059721526,0.0989999771118164,-0.20625711601728813,-0.13384995460510263,-0.5403902668207108,0.2726903576105051,-0.3371201107129065,0.06942020150270123,0.09548693830153399,82.3999404907223,67.91429949368062,0.20327015610780394,1,0.04449999332428023,0.17199993133544922,0.10725003480911255,0.18700003623962402,-0.03800010681152344,1,0.038864396805269985,1.0999928474357614,3.5339999198913574,-1.0000000000000222,3.539999961853028,-1.2580620351783556,3.571000099182129,0.038864396805269985
6166,2024-01-03,3.641000032424927,3.690000057220459,3.631999969482422,3.631999969482422,9249503.0,0.0035832445890058295,-11.888818246840977,0.12000076293897327,27.619035454833195,23.8946168664208,-0.04429396080584125,0.15444130840870107,0.09132658428480322,0.1406883092995157,24.949665296271856,0.06200003623962402,-0.20781078022371924,-0.10259994268417305,-0.49553507176716005,0.29033518639881395,-0.2990675072256668,0.09386762185732067,0.050729028631051776,70.30300840967566,54.7473415148703,0.19646756454149356,1,0.03149998188018799,0.15899991989135698,0.09374999999999956,0.17400002479553178,-0.05900001525878951,2,0.03542981251106214,1.1647111622231778,3.628000020980835,1.0999928474357614,3.5339999198913574,-1.0000000000000222,3.539999961853028,0.03542981251106214
6167,2024-01-04,3.6979999542236333,3.700999975204468,3.650000095367432,3.650000095367432,20064639.0,0.0156550182068369,-1.1250012417670843,5.333280351797136,42.499995617302964,25.6656990264651,-0.09462765335884038,0.07630849439158416,0.035389018393802374,0.08530442942473249,23.049074339101786,0.059999942779541016,-0.21045485212404502,-0.029700028896331165,-0.40138526077516934,0.34198520298250745,-0.21554264483575025,0.15614258704308792,-0.17299985885620117,98.29544146074828,78.10224277670338,0.18584261593941925,1,-0.025499939918518066,0.10199999809265092,0.0367500782012935,0.11700010299682573,-0.14499998092651456,3,0.008653343765811616,-11.888818246840977,3.641000032424927,1.1647111622231778,3.628000020980835,1.0999928474357614,3.5339999198913574,0.008653343765811616
6168,2024-01-05,3.6940000057220463,3.7030000686645512,3.661999940872192,3.688999891281128,7652701.0,-0.0010816518526503005,2.5651912511661052,0.10416935716202509,52.072073774925045,27.96889734665014,-0.07867861268865983,0.05650633863274113,0.041458362095295076,0.09136064874360716,20.822497831614655,0.04100012779235929,-0.2047722869161266,-0.01674997806549028,-0.3596151881518055,0.3261152320208245,-0.18818258310864788,0.15468262697766733,-0.16547991275787366,94.94378410524709,69.77727689631794,0.17143260504315747,1,-0.07999992370605469,0.10599994659423784,0.04474997520446733,0.12100005149841264,-0.10800004005432173,4,0.0013535127272856773,-1.1250012417670843,3.6979999542236333,-11.888818246840977,3.641000032424927,1.1647111622231778,3.628000020980835,0.0013535127272856773
6169,2024-01-08,3.732000112533569,3.732000112533569,3.6779999732971187,3.7000000476837163,6599839.0,0.010286980712685523,2.375001862641468,6.399866488650789,54.29555066519625,31.31767514205163,-0.1211055561898271,-0.006560358658008525,0.008623155990021392,0.05600993564377754,18.345205353193744,0.054000139236450195,-0.19180713857601894,0.036950123310088845,-0.2679304637790465,0.3418307103992242,-0.11549017023447883,0.18939041685465652,-0.19650082054138096,100.0,69.62794521294092,0.15244029354456767,1,-0.1035000085830684,0.06799983978271529,0.009749829769134966,0.08299994468689009,-0.1520001888275142,0,-0.019560608371111177,2.5651912511661052,3.6940000057220463,-1.1250012417670843,3.6979999542236333,-11.888818246840977,3.641000032424927,-0.019560608371111177
6170,2024-01-09,3.7300000190734863,3.755000114440918,3.703999996185303,3.7260000705718994,6657904.0,-0.0005359307073344866,-1.125000620880479,0.12499813735862898,59.962052082928075,35.54144879742181,-0.11435721414334488,-0.02904706241504229,0.016354962471852197,0.06062678775671815,16.404338622416393,0.05100011825561479,-0.17228631945811657,0.04955002069473258,-0.21466079085747003,0.3137608322469352,-0.08255538508136873,0.18165542647083388,-0.18271067784881545,79.67474316728048,43.75571747978742,0.13210540577610122,1,-0.08999991416931152,0.06999993324279785,0.034500062465667725,0.08500003814697266,-0.15499997138977006,1,-0.022788213863893292,2.375001862641468,3.732000112533569,2.5651912511661052,3.6940000057220463,-1.1250012417670843,3.6979999542236333,-0.022788213863893292
6171,2024-01-10,3.7100000381469727,3.739000082015991,3.6989998817443848,3.71399998664856,24333496.0,-0.005361925153952618,-2.0769075587099852,-1.000000000000111,61.47860355345774,40.16758700653732,-0.08337200716000437,-0.03385936078222951,0.04161781591237235,0.08278654982228506,14.42176739107756,0.040000200271606445,-0.16396791443924252,0.044200026988983065,-0.17302036825984102,0.26142042223780715,-0.06441017063542898,0.1528102246133951,-0.14609383506500206,57.14279226706491,16.452777885354358,0.10861019762441199,1,-0.06999993324279785,0.08999991416931152,0.08824998140335083,0.10500001907348633,-0.09200000762939453,2,-0.03234504656166992,-1.125000620880479,3.7300000190734863,2.375001862641468,3.732000112533569,2.5651912511661052,3.6940000057220463,-0.03234504656166992
6172,2024-01-11,3.723999977111816,3.733000040054321,3.6989998817443848,3.7279999256134033,7475625.0,0.003773568415335049,3.8571039321539886,1.0,65.86825777382687,45.51632614913623,-0.08201086938126423,-0.07476907912782993,0.03183018012108452,0.07133713436345657,12.207584119163702,0.03400015830993608,-0.14382712111176232,0.07284997701644835,-0.07215857706366746,0.21785853109656417,0.0003456999763904456,0.14535425405650626,-0.1448062611211296,66.66658121213798,20.437526530699344,0.07250427704005782,1,-0.08399987220764116,0.07599997520446822,0.11599993705749645,0.09050011634826705,-0.1629998683929439,3,-0.03813103136907314,-2.0769075587099852,3.7100000381469727,-1.125000620880479,3.7300000190734863,2.375001862641468,3.732000112533569,-0.03813103136907314
6173,2024-01-12,3.7190001010894775,3.736999988555908,3.691999912261963,3.693000078201294,6281962.0,-0.001342609036806719,-2.2142504385143305,-6.500089408117535,55.10206688250041,49.622530153842035,-0.054702115579814414,-0.08026381741706112,0.03994278656786587,0.07888435327503407,13.020286079661043,0.04500007629394531,-0.11650442220468848,0.07190009355545035,-0.05948909347601283,0.20328928058691353,0.006205500039718981,0.13759468707118172,-0.12574187322277286,53.24682160749589,6.771748575400338,0.06569459351573156,1,-0.0710000991821289,0.08099985122680664,0.13274985551834106,0.0774998664855957,-0.09300017356872559,4,-0.044635687894638454,3.8571039321539886,3.723999977111816,-2.0769075587099852,3.7100000381469727,-1.125000620880479,3.7300000190734863,-0.044635687894638454
6174,2024-01-15,3.7720000743865967,3.7809998989105225,3.75,3.755000114440918,6699402.0,0.01425113521282051,-1.296272748946992,0.6538440377067821,69.15169553023328,54.22770348168931,-0.07866375323824171,-0.13208101415041185,-0.007716998563627175,0.02785565002592172,12.720742267946397,0.06199979782104492,-0.08317647051516275,0.11985006332397452,-0.02269712472007468,0.2623972513680237,0.04857646930194992,0.19112365734599912,-0.165802495593955,89.88783609657828,39.06111965385733,0.0712735940220247,1,-0.06550014019012451,0.0279998779296875,0.10149985551834062,0.0174999237060538,-0.10500001907348633,0,-0.049310738348572136,-2.2142504385143305,3.7190001010894775,3.8571039321539886,3.723999977111816,-2.0769075587099852,3.7100000381469727,-0.049310738348572136
6175,2024-01-16,3.775000095367432,3.8020000457763667,3.742000102996826,3.757999897003174,8328968.0,0.0007953395868698365,-1.4489879330478603,1.0000140246553701,77.05380962994498,59.72045616781284,-0.06550779679700502,-0.13466057589016023,-0.006972712303167317,0.02646517655080327,12.479469520156375,0.05999994277954057,-0.042266878125935214,0.11820007562637391,-0.034175674150322966,0.2705758254030708,0.042012200738025474,0.19438795051472235,-0.15132228456300245,75.45462032971153,18.733079022235813,0.07618787488834837,1,-0.04900002479553267,0.01799988746643022,0.11249977350234941,0.028499841690063032,-0.09100008010864347,1,-0.051655673307313466,-1.296272748946992,3.7720000743865967,-2.2142504385143305,3.7190001010894775,3.8571039321539886,3.723999977111816,-0.051655673307313466
6176,2024-01-17,3.7709999084472656,3.7790000438690186,3.7269999980926514,3.763999938964844,8983682.0,-0.001059652137512579,3.5216958639991707,0.4117581061370662,79.06971102865047,63.78375788018479,-0.04596117338333361,-0.12560126133782434,-0.002453533465171187,0.03211589231023737,11.62554282998363,0.05200004577636719,0.0007679190075080555,0.10689989328384408,-0.0528708819778414,0.26667066854552957,0.027014505653001564,0.1867852809146866,-0.12592342944620372,71.81809117982402,8.32660672852068,0.07988538763084264,1,-0.038999915122986284,0.011500120162963867,0.11974996328353882,0.03250002861022949,-0.0279998779296875,2,-0.05197556762716915,-1.4489879330478603,3.775000095367432,-1.296272748946992,3.7720000743865967,-2.2142504385143305,3.7190001010894775,-0.05197556762716915
6177,2024-01-18,3.733000040054321,3.759999990463257,3.7190001010894775,3.759999990463257,6450410.0,-0.010076868023205954,2.0370344206417887,-3.8571525885561666,77.49288310495633,66.60829225018827,-0.0027652248434324456,-0.08063036819986147,0.03653713108553047,0.0708595255438973,10.38228855830937,0.051999807357788086,0.031273077801134974,0.061850023269653054,-0.09696571230761819,0.2206657588469243,-0.017557844518982346,0.14125789105828845,-0.06909273304022223,37.27279820709421,-32.4169375966035,0.07940786778863555,1,0.006999969482421875,0.04949998855590865,0.16199988126754805,0.07049989700317427,0.04299998283386319,3,-0.030806324217202308,3.5216958639991707,3.7709999084472656,-1.4489879330478603,3.775000095367432,-1.296272748946992,3.7720000743865967,-0.030806324217202308
6178,2024-01-19,3.7799999713897705,3.796000003814697,3.75,3.75,33002429.0,0.012590391328998196,-2.0666698455840566,-1.111112092259311,81.37756079522336,69.61740448685795,-0.04054712722506437,-0.11667938898825447,-0.008260674906169108,0.023862312615420933,9.017405411015378,0.06299996376037598,0.06392195374443066,0.09809995889663714,-0.05956446182386799,0.25576437961714227,0.019267748536384577,0.1769321692568897,-0.09952153572419986,73.49386861691318,-4.12202496389915,0.0788322103602525,1,-0.03299999237060547,-0.08249998092651367,0.122749924659729,0.02349996566772461,-0.00399994850158647,4,-0.057936472044569864,2.0370344206417887,3.733000040054321,3.5216958639991707,3.7709999084472656,-1.4489879330478603,3.775000095367432,-0.057936472044569864
6179,2024-01-22,3.8129999637603764,3.8229999542236333,3.783999919891357,3.7929999828338623,6941318.0,0.008730156777877696,-1.0526276163228416,0.6666666666666815,77.94562325237666,71.61557906124112,-0.06799989777851145,-0.14664423047266562,-0.0380816327168918,-0.009278349065982017,10.086640919778407,0.04299998283386275,0.07763875105653195,0.12439994812011745,-0.04378342057167561,0.2925833168119105,0.04030826377422114,0.20849163246601377,-0.11793893488151008,90.38461097598163,12.821406497915788,0.08409168434589645,1,-0.05550003051757857,-0.13899993896484375,0.0739999413490291,-0.009500026702881303,-0.003000020980835405,0,-0.049042758462343405,-2.0666698455840566,3.7799999713897705,2.0370344206417887,3.733000040054321,3.5216958639991707,3.7709999084472656,-0.049042758462343405
6180,2024-01-23,3.8199999332427983,3.8440001010894775,3.8020000457763667,3.816999912261963,27019935.0,0.0018358168237480044,-1.545476876837782,0.15000119209405124,77.538462441349,73.40000782656237,-0.06804664476020772,-0.14559337295418473,-0.041852397016161724,-0.016507447025988053,11.016733330202399,0.042000055313110796,0.08498938628254615,0.12154991626739564,-0.05339604811340548,0.29649588064819676,0.03407693407699508,0.2090228984577962,-0.10702745481566467,80.7998657226566,2.2225288834437578,0.08747298219040057,1,-0.05199992656707808,-0.1354998350143437,0.0362499356269832,-0.01649999618530318,0.00800013542175293,1,-0.04005232476530607,-1.0526276163228416,3.8129999637603764,-2.0666698455840566,3.7799999713897705,2.0370344206417887,3.733000040054321,-0.04005232476530607
6181,2024-01-24,3.8129999637603764,3.858999967575073,3.8120000362396236,3.8359999656677246,8818619.0,-0.0018324527761128806,-2.76001602182006,-7.666613685129449,70.90910351966694,73.96010179832237,-0.05017620711967874,-0.12707274822943093,-0.032121555590387096,-0.0098435082392343,11.675945982557181,0.04699993133544922,0.08826398273795144,0.103099954128266,-0.07027508338815514,0.27647499164468714,0.016412435370055434,0.18978747288647657,-0.07906306570726773,67.14282308302818,-8.570991309435925,0.08668751875821055,1,-0.037500023841858354,-0.12099993228912398,0.05049991607665971,-0.009500026702881303,-0.019999980926514116,2,-0.0338316154544015,-1.545476876837782,3.8199999332427983,-1.0526276163228416,3.8129999637603764,-2.0666698455840566,3.7799999713897705,-0.0338316154544015
6182,2024-01-25,3.795000076293945,3.8120000362396236,3.7809998989105225,3.809999942779541,4348113.0,-0.004720662899949324,2.263163178236315,0.6521680539862865,67.47407299243557,75.33476914387072,-0.02351910230250498,-0.09637194324780562,-0.012962117420308505,0.008909805529583537,12.052117077475007,0.03200006484985396,0.08819079723759682,0.07390006780624336,-0.09039737042610607,0.2381975060385928,-0.008248651309931354,0.15604878692241808,-0.03855182572688243,41.284485945329706,-30.675109053595193,0.08214871911617469,1,-0.006000041961669478,-0.10300004482269243,0.05199980735778853,0.008499860763550249,0.026999950408936435,3,-0.01370225157601268,-2.76001602182006,3.8129999637603764,-1.545476876837782,3.8199999332427983,-1.0526276163228416,3.8129999637603764,-0.01370225157601268
6183,2024-01-26,3.8229999542236333,3.838000059127808,3.7720000743865967,3.7890000343322754,26175427.0,0.007378096802841627,1.0624953433965492,-2.2666815017324864,66.30824066470177,75.01882971436723,-0.039353648343933845,-0.10759979424330846,-0.03903408285165222,-0.018134243451143117,12.336362233012235,0.06599998474121138,0.08991227099892729,0.08774994611740139,-0.05864659630790259,0.23414648854270537,0.014551674904749401,0.16094821733005338,0.03600001335143954,58.62062350645731,-9.387549405785464,0.07319827121265199,1,-0.033999919891357866,-0.13099992275238082,0.004999995231627974,-0.01950001716613814,0.006999969482421875,4,-0.012293992126137465,2.263163178236315,3.795000076293945,-2.76001602182006,3.8129999637603764,-1.545476876837782,3.8199999332427983,-0.012293992126137465
6184,2024-01-29,3.8159999847412114,3.8350000381469727,3.7939999103546143,3.8250000476837163,7671526.0,-0.0018310147962958823,1.8275907427961569,-0.2647083572921161,65.14086871841359,73.69516961308597,-0.028447483308675192,-0.08262613855041856,-0.029309605062072475,-0.010369117071489686,12.593145205292705,0.0410001277923584,0.0883607122407466,0.06664997339248702,-0.049285135638050814,0.18258508242302485,0.008682418877218101,0.12461752790775593,0.04125998497009187,50.574671694473835,-15.298559998222885,0.05796755451526898,1,-0.02699995040893599,-0.12399995326995894,-0.004000067710876909,-0.012500047683716264,0.01800012588500932,0,-0.010482170338829255,1.0624953433965492,3.8229999542236333,2.263163178236315,3.795000076293945,-2.76001602182006,3.8129999637603764,-0.010482170338829255
6185,2024-01-30,3.7690000534057617,3.8280000686645512,3.763000011444092,3.811000108718872,5408894.0,-0.012316543900258159,-1.4074033193078979,4.666640175898699,59.48555149928004,71.51915188760037,0.019681563617558684,-0.02584637884916674,0.019634721412319145,0.035884998180547356,13.590489120230757,0.06500005722045943,0.09391711794144264,0.012600040435791104,-0.08845832069799409,0.1136584015695763,-0.03792914013110149,0.0631292210026837,0.08655471839904738,6.250046566150039,-58.21893549964111,0.05052918056689258,1,0.019999980926513672,-0.07700002193450928,0.037749886512755904,0.0344998836517334,0.07200002670288086,1,0.010878187527944227,1.8275907427961569,3.8159999847412114,1.0624953433965492,3.8229999542236333,2.263163178236315,3.795000076293945,0.010878187527944227
6186,2024-01-31,3.7699999809265137,3.7969999313354488,3.746000051498413,3.7780001163482666,7593648.0,0.00026530313255057614,1.2173973887849636,0.19047916394661701,57.71813745099605,69.32195792604922,0.02070190669233929,-0.01758818780936444,0.019567046341030014,0.03402572788017455,14.359670301379374,0.05099987983703569,0.08902982282991267,0.007149970531463712,-0.07813162860605427,0.0924315696689817,-0.03549082903729506,0.04979077010022248,0.08185260046386666,26.086877649814838,-36.53008089176405,0.042640799568758964,1,0.03250002861022949,-0.07799994945526123,0.03674995899200395,0.033499956130981445,0.06800007820129439,2,0.01538463873513951,-1.4074033193078979,3.7690000534057617,1.8275907427961569,3.8159999847412114,1.0624953433965492,3.8229999542236333,0.01538463873513951
6187,2024-02-01,3.7300000190734863,3.783999919891357,3.724999904632568,3.757999897003174,8893776.0,-0.010610069510715747,-2.105255232645613,3.499925495455223,51.6516419763428,66.01907805728472,0.06730992019560755,0.02627941845145365,0.058570734124489654,0.07215860021726916,14.947206028138133,0.05900001525878906,0.08008316673745286,-0.034449994564056396,-0.11571487648052514,0.04681488735241235,-0.07508243552229077,0.006182446394177976,0.11550141052337581,4.424873986459046,-56.92452703353392,0.04063244095823426,2,0.06199991703033403,-0.03799998760223389,0.03424990177154541,0.07349991798400879,0.11599993705749467,3,0.016890070626869536,1.2173973887849636,3.7699999809265137,-1.4074033193078979,3.7690000534057617,1.8275907427961569,3.8159999847412114,0.016890070626869536
6188,2024-02-02,3.6989998817443848,3.755000114440918,3.6989998817443848,3.736000061035156,7447058.0,-0.008311028732059356,-2.027024937173787,1.321440735694807,38.2636207315551,61.60996666608231,0.09567291134359523,0.06079007868714692,0.08874187543410361,0.10035793978051544,15.400722843896327,0.0560002326965332,0.06966639462922775,-0.06570012569427508,-0.14607841042576597,0.01467815903721581,-0.1058892680600203,-0.025510983328529857,0.13686142585533378,0.0,-55.354322518101625,0.040189142365745376,2,0.08000004291534424,-0.006999850273132324,0.05225008726119995,0.10450005531311035,0.17800021171569824,4,0.03325227058414826,-2.105255232645613,3.7300000190734863,1.2173973887849636,3.7699999809265137,-1.4074033193078979,3.7690000534057617,0.03325227058414826
6189,2024-02-05,3.658999919891357,3.7300000190734863,3.6559998989105225,3.6970000267028813,6480114.0,-0.010813723474401571,-2.36363045245191,1.0270249371738234,33.33328765922005,56.698280579179105,0.12463766608463889,0.10017675107471558,0.12607695933083596,0.13702463090005468,15.579859879921848,0.07400012016296387,0.06116792092902612,-0.10205007791519227,-0.19441656772868798,-0.00968358810169656,-0.14823332282194013,-0.055866833008444416,0.1631752451228281,1.7441965232503773,-48.95802472006248,0.04618324490674784,2,0.09850001335144087,0.033000111579895464,0.07975000143051192,0.14349997043609664,0.2120001316070561,0,0.046734082415551326,-2.027024937173787,3.6989998817443848,-2.105255232645613,3.7300000190734863,1.2173973887849636,3.7699999809265137,0.046734082415551326
6190,2024-02-06,3.6449999809265137,3.6689999103546143,3.615999937057495,3.660000085830689,9661830.0,-0.0038261654198831208,2.21214354350449,0.3947384931988179,32.40221156958323,52.419737029169795,0.12427182434788886,0.1132906649827512,0.1367430592009775,0.14776765727115926,15.741573813498533,0.05299997329711914,0.04491508959219903,-0.11180001497268677,-0.2170987928998347,-0.0065012370455388435,-0.16444940393626073,-0.059150626009112806,0.15723415215523184,16.022124191056314,-30.6868193785065,0.05264938896357386,2,0.0820000171661377,0.0549999475479126,0.09125000238418579,0.1549999713897705,0.24099993705749512,1,0.05185188770609139,-2.36363045245191,3.658999919891357,-2.027024937173787,3.6989998817443848,-2.105255232645613,3.7300000190734863,0.05185188770609139
6191,2024-02-07,3.5899999141693115,3.6470000743865967,3.586999893188477,3.641999959945679,8749760.0,-0.015089181631002813,-1.0689686356723147,3.46664547405222,30.933292304093,48.359650286020624,0.16127224903480153,0.1674235658093286,0.1879915880613403,0.1992856594548611,16.10155338434975,0.06000018119811967,0.02745465200185837,-0.16080007553100595,-0.2885986297920762,-0.03300152126993572,-0.22469935266154106,-0.09690079840047083,0.18616143146903896,1.5228530833446121,-44.46380187163218,0.06389927713053511,2,0.12250006198883101,0.13300001621246338,0.14625006914138794,0.21000003814697266,0.2799999713897705,2,0.069916482434627,2.21214354350449,3.6449999809265137,-2.36363045245191,3.658999919891357,-2.027024937173787,3.6989998817443848,0.069916482434627
6192,2024-02-08,3.5820000171661377,3.594000101089477,3.5510001182556152,3.5859999656677246,10111833.0,-0.002228383619620522,3.299951124727458,0.07692201885339038,20.535676272490377,43.273809797997124,0.15184924735718575,0.17311544290115632,0.19171502459290046,0.2029232655917017,16.63119450036607,0.04299998283386186,0.008132238766275002,-0.16169997453689566,-0.3099147726899658,-0.013485176383825515,-0.23580737361343074,-0.08759257546036059,0.16389549608023302,15.196029161865182,-26.182952899227942,0.0741073990765351,2,0.11100006103515625,0.12300002574920654,0.15424996614456177,0.21799993515014648,0.33500003814697266,3,0.07146846475009294,-1.0689686356723147,3.5899999141693115,2.21214354350449,3.6449999809265137,-2.36363045245191,3.658999919891357,0.07146846475009294
6193,2024-02-09,3.5529999732971187,3.5980000495910645,3.5409998893737797,3.5780000686645512,10789433.0,-0.008096047942501738,-1.3265246542949414,6.250104309471522,10.84332071580269,37.24074890881814,0.15480107857406455,0.19925756388729843,0.21536869578879214,0.22670941257577715,17.322727245065277,0.05700016021728471,-0.009034710887541042,-0.18240001201629674,-0.3532953851557581,-0.011504638876835394,-0.2678476985860274,-0.09695232544656607,0.15781436885091615,6.349246395970905,-27.639880384217083,0.08544768656973077,2,0.1315000057220468,0.14699995517730757,0.18325001001358077,0.24699997901916548,0.34500002861022994,4,0.08246551788233303,3.299951124727458,3.5820000171661377,-1.0689686356723147,3.5899999141693115,2.21214354350449,3.6449999809265137,0.08246551788233303
6194,2024-02-12,3.5859999656677246,3.588000059127808,3.561000108718872,3.571000099182129,5667698.0,0.009287923619088145,1.8420920544093904,-0.5999923706345511,17.318400409174956,32.55550989880647,0.09582119995594152,0.15980154460372864,0.17639289737515362,0.18764451654873548,17.584507173400933,0.035000085830689365,-0.02473865786020557,-0.1401000142097475,-0.3224679667210846,0.04226793830158959,-0.2312839904654158,-0.04891603795407917,0.09085148592545922,35.1563038420773,6.795605369198114,0.09118397625566846,2,0.08299994468688965,0.11399996280670166,0.12100005149841309,0.21399998664855957,0.31500005722045943,0,0.08114894885063761,-1.3265246542949414,3.5529999732971187,3.299951124727458,3.5820000171661377,-1.0689686356723147,3.5899999141693115,0.08114894885063761
6195,2024-02-13,3.5799999237060547,3.638000011444092,3.5799999237060547,3.588000059127808,7562382.0,-0.0016731851698589262,-13.499776486365668,-0.5333471087516588,17.36690786815528,28.0720399451575,0.08067613732692624,0.15857377774150372,0.17409650180595548,0.18762690195326925,17.338006235146487,0.05800008773803711,-0.04373834774111973,-0.13635004758834857,-0.3283086970616087,0.05560860188491157,-0.23232937232497886,-0.04037072285171828,0.06968121544324823,36.79242100149097,12.786446211036996,0.09597932473663015,2,0.08249998092651367,0.12000000476837158,0.13425010442733765,0.2200000286102295,0.3380000591278076,1,0.08128495362958321,1.8420920544093904,3.5859999656677246,-1.3265246542949414,3.5529999732971187,3.299951124727458,3.5820000171661377,0.08128495362958321
6196,2024-02-14,3.5750000476837163,3.609999895095825,3.5629999637603764,3.5799999237060547,7564262.0,-0.0013966134438244682,-2.2413696715584193,0.6249739234092377,18.023216727576965,24.33554825085018,0.06158242747708842,0.1561424555262909,0.16889441335876398,0.18712570830234876,17.3765663102329,0.046999931335448775,-0.06396967692442601,-0.1315499305725094,-0.331603067073841,0.0685032059288222,-0.23157649882317521,-0.03152336232184361,0.06299996376037553,35.05166548686503,12.68473454381505,0.1000265682506657,2,0.07299995422363237,0.12499988079071,0.14499998092651323,0.22499990463256792,0.37999987602233887,2,0.08699296955304736,-13.499776486365668,3.5799999237060547,1.8420920544093904,3.5859999656677246,-1.3265246542949414,3.5529999732971187,0.08699296955304736
6197,2024-02-15,3.618000030517578,3.630000114440918,3.5699999332427983,3.5699999332427983,12512765.0,0.012027967065824763,-1.5000024835218604,-9.600257498451004,21.448457052081523,22.467196730908668,0.00114489340980084,0.10971011064551561,0.1156594159881954,0.14004831955029395,17.416394450022718,0.06000018119811967,-0.07972014473308153,-0.08279994726181039,-0.28623425587781437,0.12063436135419359,-0.1845171015698126,0.01891720704619182,-0.07700014114379838,79.38148890986305,59.05575701522288,0.10171715430800203,2,0.017499923706054688,0.08199989795684814,0.10199999809265137,0.18199992179870605,0.3510000705718994,3,0.06965170064010584,-2.2413696715584193,3.5750000476837163,-13.499776486365668,3.5799999237060547,1.8420920544093904,3.5859999656677246,0.06965170064010584
6198,2024-02-16,3.561000108718872,3.619999885559082,3.5420000553131104,3.619999885559082,13581505.0,-0.015754538783282368,1.644072043093311,-1.2291595265414093,18.826396746312497,20.855319962807833,0.04080167963073045,0.15753898363557317,0.16100290429738395,0.19312490482206268,17.196785234545047,0.07799983024597168,-0.09776526238356276,-0.1288498759269716,-0.337834653785547,0.08013490193160377,-0.23334226485625953,-0.024357486997683697,0.0690000057220459,19.791731341875014,3.1562859200965043,0.10449238892928772,2,0.04399979114532471,0.1389998197555542,0.15899991989135742,0.2389998435974121,0.4289999008178711,4,0.09997189995097044,-1.5000024835218604,3.618000030517578,-2.2413696715584193,3.5750000476837163,-13.499776486365668,3.5799999237060547,0.09997189995097044
6199,2024-02-19,3.625999927520752,3.635999917984009,3.5690000057220463,3.5699999332427983,9583103.0,0.018253248193599303,-1.310347804282522,-0.949156035447716,33.25523767620379,20.950100641321228,-0.03282316971626198,0.08201629467273364,0.08444253182865058,0.12560968734478717,16.5844138676155,0.07499980926513672,-0.11061580528769355,-0.05450005531311053,-0.2569154641816125,0.14791535355539143,-0.1557077597473615,0.04670764912114045,-0.0839998722076416,87.49990686769998,66.67770742667703,0.10120770443425096,2,-0.031999945640563965,0.07400000095367432,0.09800004959106445,0.17400002479553223,0.4370002746582031,0,0.07501381131371798,1.644072043093311,3.561000108718872,-1.5000024835218604,3.618000030517578,-2.2413696715584193,3.5750000476837163,0.07501381131371798
6200,2024-02-20,3.6670000553131104,3.6779999732971187,3.627000093460083,3.627000093460083,7579649.0,0.011307261062300178,-1.5499964237178807,0.7142851060749968,38.97216525529946,21.843308747010838,-0.07864473691743523,0.0305314518679749,0.032893637380608354,0.08225913601465784,15.481575866827868,0.05200004577636674,-0.11593751308999423,-0.005849933624267667,-0.19733639215158538,0.18563652490305005,-0.10159316288792652,0.08989329563939119,-0.125,91.91182013411083,68.79141862078615,0.09574322926365891,2,-0.05750012397766113,0.03299987316131592,0.08624988794326782,0.13299989700317383,0.4220001697540283,1,0.06381237088775915,-1.310347804282522,3.625999927520752,1.644072043093311,3.561000108718872,-1.5000024835218604,3.618000030517578,0.06381237088775915
6201,2024-02-21,3.6840000152587886,3.7000000476837163,3.6559998989105225,3.6659998893737793,7847997.0,0.0046359311942325565,-1.3157907945590757,0.45000357628208604,44.819816675347774,24.54154656955055,-0.09041684044964304,0.003553824244113102,0.00593748130469729,0.06298374450498523,14.173062745298132,0.0440001487731938,-0.115636079085502,0.017600023746489946,-0.16235249125049922,0.1975525387434791,-0.07237623375200464,0.10757628124498453,-0.13655996322631792,89.8733967104265,61.728329190525926,0.08997625749849454,2,-0.06350004673004062,0.01599991321563765,0.07550001144409224,0.11599993705749556,0.40500020980835005,2,0.06351790624480658,-1.5499964237178807,3.6670000553131104,-1.310347804282522,3.625999927520752,1.644072043093311,3.561000108718872,0.06351790624480658
6202,2024-02-22,3.743000030517578,3.7920000553131104,3.678999900817871,3.723000049591065,37381076.0,0.016015204944195727,-1.0925900579708865,1.1111022808551247,54.66103621237454,29.410181624725197,-0.13877049991669788,-0.06275935409691336,-0.06298976424861147,0.002746802172720386,13.748941532790198,0.11300015449523926,-0.11225855261871454,0.07920004129409808,-0.09431664698992392,0.2527167295781201,-0.007558302847912923,0.16595838543610908,-0.1864063787460326,80.39999008178711,46.68323046818984,0.08675834414201107,2,-0.07599997520446777,-0.043000102043151855,0.014249980449676514,0.056999921798706055,0.3249998092651367,3,0.0566390305797464,-1.3157907945590757,3.6840000152587886,-1.5499964237178807,3.6670000553131104,-1.310347804282522,3.625999927520752,0.0566390305797464
6203,2024-02-23,3.776000022888184,3.776000022888184,3.7100000381469727,3.74399995803833,8532461.0,0.00881645527693009,3.124990686793041,1.6000047683761873,62.58066500884466,34.439322135799614,-0.1528892928136858,-0.10483599823381029,-0.09874256529225267,-0.030544360568541595,13.020216940287,0.06599998474121138,-0.10237828587764275,0.11455003023147636,-0.0509774928786042,0.28007755334155693,0.03178626867643608,0.19731379178651665,-0.20057385883331325,92.82509916286249,52.789387259266164,0.08276376155504028,2,-0.10899996757507369,-0.07600009441375777,-0.01475000381469771,0.023999929428100142,0.2680001258850093,4,0.0511123085358649,-1.0925900579708865,3.743000030517578,-1.3157907945590757,3.6840000152587886,-1.5499964237178807,3.6670000553131104,0.0511123085358649
6204,2024-02-26,3.776000022888184,3.7939999103546143,3.747999906539917,3.755000114440918,6699236.0,0.0,-1.628547294995981,0.6562458090569122,64.52329472465549,39.67892067541075,-0.13757048012563322,-0.11382206131279249,-0.09739344075522327,-0.030247699592818034,12.328155088514135,0.046000003814697266,-0.08743486073088169,0.11655002832412764,-0.041931565382728575,0.27503162203098386,0.03730923147069953,0.19579082517755575,-0.18324794753265428,89.22161245374416,44.242002750680584,0.07924079685342815,2,-0.10800004005432173,-0.07600009441375777,-0.0537500381469731,0.023999929428100142,0.28499984741210893,0,0.05667372493416334,3.124990686793041,3.776000022888184,-1.0925900579708865,3.743000030517578,-1.3157907945590757,3.6840000152587886,0.05667372493416334
6205,2024-02-27,3.809999942779541,3.815000057220459,3.750999927520752,3.750999927520752,8175189.0,0.009004216018343891,-1.1694953609413894,2.809536784741085,75.58142307195423,46.0742769358971,-0.1514393571807604,-0.15240686033576978,-0.12997595253254746,-0.06450069757256216,12.231706886081877,0.06400012969970703,-0.06410332810548214,0.14849995374679548,-0.016859619879817433,0.3138595273734084,0.06582016693348924,0.2311797405601017,-0.19712308392410272,96.85527706760435,44.46282448948142,0.08267978681330643,2,-0.13149988651275635,-0.11000001430511475,-0.09424996376037598,-0.009999990463256836,0.16700005531311035,1,0.06640426855619341,-1.628547294995981,3.776000022888184,3.124990686793041,3.776000022888184,-1.0925900579708865,3.743000030517578,0.06640426855619341
6206,2024-02-28,3.8280000686645512,3.874000072479248,3.813999891281128,3.8199999332427983,12065463.0,0.004724442560458009,-4.999952316806867,0.13559548055474735,77.95456281871567,52.35273313218978,-0.14502863320687842,-0.17480111620128014,-0.14448272440166576,-0.08269970277196759,12.642769349000057,0.06400012969970703,-0.042603080139124394,0.16360007524490383,-0.011517824029565471,0.33871797451937313,0.07604112560766918,0.2511590248821385,-0.19086842600531062,76.41027522038438,18.51493648271891,0.0875589496372346,2,-0.12000000476837203,-0.12050008773803755,-0.10175001621246382,-0.028000116348267046,0.14299988746642978,2,0.0681818578163298,-1.1694953609413894,3.809999942779541,-1.628547294995981,3.776000022888184,3.124990686793041,3.776000022888184,0.0681818578163298
6207,2024-02-29,3.7929999828338623,3.8420000076293945,3.7899999618530273,3.8310000896453857,16751108.0,-0.0091431779526846,-1.36363045245191,-4.7499329459097,76.9058390652706,58.806004500962906,-0.09230065685924949,-0.14212611192913283,-0.10526011206779229,-0.04851918153478696,13.273618232140366,0.05200004577636719,-0.01978351890634089,0.12544999122619638,-0.056759239408194606,0.30765922186058736,0.034345375909000886,0.21655460654339187,-0.12270675999982084,50.609711775258546,-13.23555509968201,0.09110461531719549,2,-0.07149994373321533,-0.08550000190734863,-0.05924999713897705,0.006999969482421875,0.18099999427795366,3,0.07803855617529587,-4.999952316806867,3.8280000686645512,-1.1694953609413894,3.809999942779541,-1.628547294995981,3.776000022888184,0.07803855617529587
6208,2024-03-01,3.8220000267028813,3.8429999351501465,3.766999959945679,3.775000095367432,33172223.0,0.007645674663924629,-1.412689882758972,-1.2368368217637906,76.69684478300131,63.63284973505152,-0.0898311194122261,-0.17016317306772022,-0.12874316476983605,-0.07883313167667838,14.216100229391222,0.07599997520446733,0.005268008650263667,0.14830002784729057,-0.04626303657525055,0.3428630922698317,0.051018495636020234,0.2455815600585609,-0.12318784491851087,58.730176751191976,-8.382843275409229,0.09728153221127048,3,-0.07149994373321578,-0.11450004577636763,-0.08149999380111739,-0.022000074386597124,0.11800003051757768,4,0.06436415786528649,-1.36363045245191,3.7929999828338623,-4.999952316806867,3.8280000686645512,-1.1694953609413894,3.809999942779541,0.06436415786528649
6209,2024-03-04,3.829999923706055,3.83899998664856,3.811000108718872,3.8159999847412114,42670115.0,0.0020931179872532013,-1.3333532018040077,0.29787147697989164,78.15316790798329,67.98629447423862,-0.07358914894780444,-0.17359566428940676,-0.13469448066054035,-0.08830536210259199,15.268761480243068,0.027999877929687944,0.0283322558530541,0.14774992465972936,-0.058755718336708895,0.3542555676561676,0.04449710316151023,0.2510027461579485,-0.10666143722440191,64.22756348129518,-6.443178741320665,0.10325282149821903,3,-0.06499993801116988,-0.12249994277954146,-0.08949989080429122,-0.029999971389770952,0.10000014305114657,0,0.05587473350653838,-1.412689882758972,3.8220000267028813,-1.36363045245191,3.7929999828338623,-4.999952316806867,3.8280000686645512,0.05587473350653838
6210,2024-03-05,3.8340001106262207,3.838000059127808,3.8029999732971187,3.8159999847412114,6953655.0,0.0010444352480025731,1.6923119245864122,1.2857288828337556,79.23250758714512,71.80992679777165,-0.05745072601034318,-0.17150351238087858,-0.13475204324489276,-0.0934342565052062,15.780471687129172,0.035000085830689365,0.06114451862270753,0.14230010509490976,-0.07408952295828097,0.3586897331481005,0.034105291068314614,0.2504949191215049,-0.08956900210490426,62.61689739767493,-12.040601857395743,0.1081948140265953,3,-0.05750012397766113,-0.12650012969970703,-0.09350007772445679,-0.03400015830993652,0.125,1,0.05920703002718364,-1.3333532018040077,3.829999923706055,-1.412689882758972,3.8220000267028813,-1.36363045245191,3.7929999828338623,0.05920703002718364
6211,2024-03-06,3.8410000801086426,3.888999938964844,3.8350000381469727,3.839999914169312,14773403.0,0.001825761418999594,-8.818236989834704,0.05556438581152138,77.39557912273686,74.33598712114524,-0.04451994897115297,-0.1673132616336077,-0.13638948741797385,-0.10145385408627039,16.168083854012533,0.05499982833862349,0.08471913392645725,0.1367500662803649,-0.08387764462094527,0.35737777718167507,0.02643621082971004,0.24706392173101976,-0.0784293166332155,60.65584663038237,-12.85039017191778,0.11031385545065503,3,-0.041500091552734375,-0.1260001659393306,-0.10050004720687866,-0.0410001277923584,0.08200001716613725,2,0.03540742388637552,1.6923119245864122,3.8340001106262207,-1.3333532018040077,3.829999923706055,-1.412689882758972,3.8220000267028813,0.03540742388637552
6212,2024-03-07,3.838000059127808,3.88100004196167,3.829999923706055,3.8310000896453857,9450242.0,-0.0007810520484939909,-10.33298013245135,6.998808104890322,89.23510222276256,77.297591256025,-0.0297562012619097,-0.15194109761828178,-0.12753214463528417,-0.09959705740104674,16.112201342961104,0.05100011825561479,0.10454701027289515,0.12095004320144698,-0.09951883477543833,0.3414189211783323,0.010715604213004326,0.23118448218988963,-0.05520062757407418,58.19681261664436,-21.190856588848,0.11023443898844275,3,-0.01950013637542769,-0.1230001449584961,-0.09075003862381026,-0.03800010681152388,0.04600000381469682,3,0.03465343797660014,-8.818236989834704,3.8410000801086426,1.6923119245864122,3.8340001106262207,-1.3333532018040077,3.829999923706055,0.03465343797660014
6213,2024-03-08,3.845999956130981,3.8559999465942383,3.8239998817443848,3.8350000381469727,7976056.0,0.0020843921000333054,1.0645270452150772,1.5714237057219078,87.16213658312624,79.81301812918844,-0.029929830950416125,-0.1442610211516251,-0.12846161506619191,-0.10875316770903964,15.895017764170221,0.032000064849853516,0.12139597571155702,0.11429994106292662,-0.0990957725712649,0.32769565469711814,0.007602084245831087,0.22099779788002216,-0.046208443391469345,49.99999999999948,-27.18994032815157,0.1066978568170957,3,-0.02600002288818315,-0.13100004196166903,-0.10399997234344438,-0.04600000381469682,0.06700015068054199,4,0.03328133708810577,-10.33298013245135,3.838000059127808,-8.818236989834704,3.8410000801086426,1.6923119245864122,3.8340001106262207,0.03328133708810577
6214,2024-03-11,3.877000093460083,3.891000032424927,3.845999956130981,3.848000049591065,9964781.0,0.008060358211831042,-1.7272582777629073,2.6363872813577616,86.71326106311251,81.0498890170949,-0.05039614058593411,-0.16057512360048065,-0.15169189575999154,-0.14070906017966722,15.815422476635508,0.0450000762939462,0.13026811266259575,0.13075007200241107,-0.08048876763029877,0.3419889116351209,0.025130652186056146,0.236369491818766,-0.06293523252451827,84.0909891384151,8.401266050328104,0.10561941981635481,3,-0.04800009727477983,-0.16100013256072954,-0.14150011539459229,-0.07700014114379883,0.0820000171661377,0,0.01624966784670634,1.0645270452150772,3.845999956130981,-10.33298013245135,3.838000059127808,-8.818236989834704,3.8410000801086426,0.01624966784670634
6215,2024-03-12,3.871000051498413,3.9040000438690186,3.871000051498413,3.884000062942505,14005334.0,-0.0015475991274261913,-4.076917433884752,-0.44827557857525246,83.99996532097606,81.72160040623494,-0.038926842435870856,-0.13877114546167757,-0.14086188840484581,-0.1349748774236481,16.670209471233854,0.03299999237060547,0.13275178259107312,0.11020002365112314,-0.09274834742334415,0.3131483947255904,0.008725838113889495,0.21167420918835678,-0.04700016975402832,58.75009313206873,-14.519846038492375,0.10147418553723374,3,-0.03550004959106445,-0.14850008487701416,-0.14625006914138794,-0.0710000991821289,0.1359999179840088,1,0.015241543392888968,-1.7272582777629073,3.877000093460083,1.0645270452150772,3.845999956130981,-10.33298013245135,3.838000059127808,0.015241543392888968
6216,2024-03-13,3.885999917984009,3.9049999713897705,3.867000102996826,3.875999927520752,12700519.0,0.0038749331661180886,-1.714311259462359,-0.769229358471188,80.95233180408408,82.17121071054754,-0.050103098360533505,-0.13626334490415193,-0.15117699965769482,-0.14910224710616138,17.31322824047597,0.037999868392944336,0.135288877330078,0.1096498966217041,-0.08061890502122138,0.2999186982646296,0.014515495800241585,0.20478429744316662,-0.046000003814697266,76.54316990395569,4.002663733281835,0.09513440082146267,3,-0.04999995231628418,-0.1629999876022339,-0.17249995470046997,-0.08599996566772461,0.2089998722076407,2,0.018785433397559892,-4.076917433884752,3.871000051498413,-1.7272582777629073,3.877000093460083,1.0645270452150772,3.845999956130981,0.018785433397559892
6217,2024-03-14,3.869999885559082,3.9170000553131104,3.8529999256134033,3.891999959945679,31400354.0,-0.004117352743853719,-1.2857191514000708,-2.2000095367523036,71.96256163782243,81.64517924997212,-0.024621168958153472,-0.10584273197061123,-0.13241910325185202,-0.13153150884297604,18.22418190019912,0.06400012969970703,0.1297023713398655,0.08104987144470233,-0.09811833020419236,0.260218073093597,-0.008534229379745017,0.17063397226914967,-0.01699995994567871,49.46227738027179,-19.665019592779323,0.08958410082444723,3,-0.009999871253967285,-0.1409999132156372,-0.15224993228912354,-0.06999993324279785,0.26999998092651456,3,0.01369514555115825,-1.714311259462359,3.885999917984009,-4.076917433884752,3.871000051498413,-1.7272582777629073,3.877000093460083,0.01369514555115825
6218,2024-03-15,3.9170000553131104,3.946000099182129,3.871999979019165,3.871999979019165,49819437.0,0.01214474706560309,-2.288888653414148,-2.045451097263573,77.01145960364109,81.51832277171188,-0.0633951017396237,-0.1315493986563352,-0.17592945174085628,-0.17616077315400958,18.92971145340283,0.07600021362304688,0.12229127136244289,0.11025004386901838,-0.04232764427865554,0.2628277320166923,0.03396119979518142,0.18653888794285534,-0.06400012969970703,70.99999761581775,4.232138115765892,0.07628884407383701,3,-0.04250001907348633,-0.17350006103515625,-0.21799999475479126,-0.11700010299682617,0.20099997520446777,4,-0.00842481284263541,-1.2857191514000708,3.869999885559082,-1.714311259462359,3.885999917984009,-4.076917433884752,3.871000051498413,-0.00842481284263541
6219,2024-03-18,3.8980000019073486,3.931999921798706,3.890000104904175,3.920000076293945,10357855.0,-0.0048506645742804055,-1.2105243344647798,-0.4888897130504712,67.88615246544634,80.25761664707868,-0.03769934001097619,-0.09605157484226279,-0.15481345124121848,-0.15358288831068378,19.954281841894844,0.04199981689453125,0.11755509430319577,0.07764998674392709,-0.05416849512469524,0.20946846861254942,0.011740745809615927,0.14355922767823825,-0.04500007629394531,48.38708850440048,-13.972840318000578,0.06590924093431108,3,-0.013000011444091797,-0.153999924659729,-0.20575004816055298,-0.09800004959106445,0.252000093460083,0,0.003848154155165373,-2.288888653414148,3.9170000553131104,-1.2857191514000708,3.869999885559082,-1.714311259462359,3.885999917984009,0.003848154155165373
6220,2024-03-19,3.901000022888184,3.92300009727478,3.892999887466431,3.910000085830689,9333126.0,0.0007696308310332078,-1.3999847414145905,0.40909238688703076,65.80082692907112,78.96931084778247,-0.03374455858395331,-0.08497896783169212,-0.15555455952175246,-0.15271180492791503,21.730108542880146,0.03000020980834872,0.1111628563618341,0.06895000934600892,-0.04602087675250166,0.1839208954445195,0.011464566296753631,0.12643545239526421,-0.029400062561035778,51.6129114956,-8.59921217073989,0.05748544304925531,3,-0.016000032424927202,-0.1569999456405644,-0.21650010347366377,-0.10100007057189986,0.32100009918212846,1,0.01486800497250318,-1.2105243344647798,3.8980000019073486,-2.288888653414148,3.9170000553131104,-1.2857191514000708,3.869999885559082,0.01486800497250318
6221,2024-03-20,3.9179999828338623,3.921000003814697,3.8970000743865967,3.8970000743865967,9763656.0,0.004357846666479093,-1.2857175295185772,-2.333306842565366,79.34268201498129,77.87015304691789,-0.043218309563540114,-0.088064496442251,-0.16940673405373197,-0.16587814368255005,23.58458434608562,0.023999929428100142,0.1037889630035318,0.07424997091293317,-0.023641207203697334,0.17214114902956368,0.02530438185461792,0.12319555997124843,-0.03151999473571809,69.89240420333735,8.11593315639562,0.04894558905831525,3,-0.03299999237060547,-0.17399990558624268,-0.236750066280365,-0.11800003051757812,0.3300001621246338,2,0.02271566795265434,-1.3999847414145905,3.901000022888184,-1.2105243344647798,3.8980000019073486,-2.288888653414148,3.9170000553131104,0.02271566795265434
6222,2024-03-21,3.954999923706055,3.9790000915527344,3.9279999732971187,3.9300000667572017,12510992.0,0.009443578620291548,-2.5172442142474667,1.1904745685740659,80.09044794604205,77.08440986501965,-0.06914815052581957,-0.114223911023839,-0.20321537537810075,-0.1994450459711392,24.579734162903318,0.06100010871887207,0.09656317332919517,0.10064991712570226,0.002781552836746748,0.19851828141465777,0.051715734981224504,0.14958409927018002,-0.06200003623962402,77.56996018191137,14.77165847123483,0.04893418214447782,3,-0.04249989986419722,-0.19449985027313277,-0.2809999585151677,-0.15499997138977095,0.2509999275207515,3,0.03539819701296154,-1.2857175295185772,3.9179999828338623,-1.3999847414145905,3.901000022888184,-1.2105243344647798,3.8980000019073486,0.03539819701296154
6223,2024-03-22,3.9690001010894775,4.014999866485597,3.961999893188477,3.963000059127808,19118948.0,0.0035398679275582268,-12.249374180476012,0.2400030517752486,80.61671510299774,76.40701586945136,-0.07137137538246341,-0.1191315825796373,-0.21363458663714852,-0.2104547693056027,25.76626019923916,0.05999994277954146,0.09159944309170198,0.10500009059906024,0.0017477148874900372,0.20825246631063044,0.05337390274327536,0.1566262784548451,-0.07200002670288086,63.20011749289943,0.5585408572706072,0.0516261878557851,3,-0.03500020503997758,-0.19050014019012407,-0.301250159740448,-0.16900014877319336,0.2609999179840088,4,0.04308384002035681,-2.5172442142474667,3.954999923706055,-1.2857175295185772,3.9179999828338623,-1.3999847414145905,3.901000022888184,0.04308384002035681
6224,2024-03-25,3.990000009536743,3.997999906539917,3.964999914169312,3.964999914169312,10196772.0,0.005290982089292795,-1.6399893188884598,4.166653421282917,81.9671666612926,76.18114935170875,-0.08343015037990664,-0.12993916935088823,-0.23244428538239648,-0.22754532969559982,26.799027961104187,0.032999992370605025,0.08432003257414156,0.1152999997138977,0.006254181815609883,0.22434581761218553,0.060777090764753794,0.16982290866304162,-0.06939997673034659,79.50831045231074,16.166993640075837,0.054522908949143835,3,-0.05600011348724321,-0.19800007343292148,-0.33750009536743164,-0.19000005722045898,0.2710001468658447,0,0.032080205682930796,-12.249374180476012,3.9690001010894775,-2.5172442142474667,3.954999923706055,-1.2857175295185772,3.9179999828338623,0.032080205682930796
6225,2024-03-26,4.063000202178955,4.0920000076293945,3.989000082015991,4.0,76296397.0,0.018295787585897116,-1.423526573842408,2.519998474126959,85.8064228340087,76.72049279947814,-0.14117727372596356,-0.19290364939921867,-0.30245755676633035,-0.29703421769533556,27.938181073690327,0.10299992561340332,0.0822250126887849,0.17565017938613892,0.04223147825214557,0.3090688805201318,0.10894082881914224,0.2423595299531356,-0.12352020263671859,85.12829980596389,20.56132368817022,0.0667093505669965,3,-0.09050023555755615,-0.2035001516342163,-0.41600024700164795,-0.2630002498626709,0.21199989318847656,1,0.021412721845748273,-1.6399893188884598,3.990000009536743,-12.249374180476012,3.9690001010894775,-2.5172442142474667,3.954999923706055,0.021412721845748273
6226,2024-03-27,4.089000225067139,4.114999771118163,4.070000171661377,4.080999851226807,16871610.0,0.006399217719516681,-1.9999999999999407,0.12698965342375548,87.68766489702548,78.46772649494515,-0.15126007552867016,-0.20906657968265474,-0.3249779943024942,-0.32094878276589434,28.55958484150006,0.051999568939208096,0.0796905847886884,0.1886001944541933,0.030794888327389636,0.3464055005809965,0.10969754139079146,0.2675028475175951,-0.1240003108978267,86.09648440587854,19.86764972583481,0.07890265306340166,3,-0.09550034999847457,-0.20350039005279585,-0.4342502951622009,-0.2890002727508545,0.19299983978271484,2,0.0325262630673957,-1.423526573842408,4.063000202178955,-1.6399893188884598,3.990000009536743,-12.249374180476012,3.9690001010894775,0.0325262630673957
6227,2024-03-28,4.089000225067139,4.125999927520752,4.0859999656677255,4.099999904632568,17776922.0,0.0,-3.705822955234315,-1.3748956967457384,87.38459642402054,79.6202972527651,-0.13066922250262092,-0.1957923474410852,-0.3202016306792119,-0.3183950709466359,29.68421533543185,0.039999961853026456,0.0797202426070669,0.17380018234252947,0.003388050044341284,0.34421231464071766,0.08859411619343494,0.25900624849162357,-0.10000014305114746,77.43921054391402,8.779248997532818,0.08520606614909416,3,-0.08100020885467529,-0.18650031089782715,-0.42875027656555176,-0.29600024223327637,0.0989999771118164,3,0.03888479118113697,-1.9999999999999407,4.089000225067139,-1.423526573842408,4.063000202178955,-1.6399893188884598,3.990000009536743,0.03888479118113697
6228,2024-04-02,4.067999839782715,4.122000217437743,4.059999942779541,4.0869998931884775,73801800.0,-0.0051358239492586,-2.5428882833786957,1.727327900121461,80.31734570382127,81.00154094591787,-0.09610327719528922,-0.16381627091184292,-0.29608560989033084,-0.29461782160223526,31.042199927334302,0.06200027465820224,0.0816345138761112,0.14049980640411386,-0.03695419953083068,0.31795381233905884,0.05177280343664137,0.22922680937158635,-0.05159978866577131,63.97510377130763,-2.620041774117226,0.08872700296747241,4,-0.058499932289123535,-0.14999985694885254,-0.38449984788894653,-0.28549981117248535,0.09100008010864169,1,0.03392330798406884,-3.705822955234315,4.089000225067139,-1.9999999999999407,4.089000225067139,-1.423526573842408,4.063000202178955,0.03392330798406884
6229,2024-04-03,4.044000148773193,4.0980000495910645,4.0329999923706055,4.065000057220459,14006439.0,-0.005899629290743391,-2.0232429195590944,1.1052552326456342,75.97595770044498,82.13211103162605,-0.054999282250162373,-0.12960722024551874,-0.2702487753782341,-0.26768119140403934,32.24079312496316,0.06500005722045898,0.08814344148468534,0.10580010414123553,-0.07270440899087216,0.2843046172733432,0.016547847575181684,0.19505236070728937,0.0819997787475586,40.14607940217779,-26.307836067937586,0.08925225656605386,4,-0.03250014781951904,-0.10700023174285889,-0.36050015687942505,-0.26150012016296387,0.06599998474121005,2,0.045994031517708756,-2.5428882833786957,4.067999839782715,-3.705822955234315,4.089000225067139,-1.9999999999999407,4.089000225067139,0.045994031517708756
6230,2024-04-04,4.060999870300293,4.0939998626708975,4.046000003814696,4.046000003814696,34012773.0,0.004203689639392438,-5.400038147311446,-0.7142824704814229,76.11937430476132,81.77396573049052,-0.05242979377240786,-0.13568538578784883,-0.2854016016979575,-0.28166320658556465,33.65368770693442,0.04999971389770419,0.08951624349483822,0.11144983768463135,-0.06802252766109174,0.2909222030303549,0.02171365501176936,0.2011860203574929,0.06314005851745641,30.107416617530188,-33.621559094290845,0.08973618267286172,4,-0.03399991989135742,-0.12249994277954102,-0.3769999146461487,-0.36349987983703613,0.07800006866455078,3,0.049249025483841136,-2.0232429195590944,4.044000148773193,-2.5428882833786957,4.067999839782715,-3.705822955234315,4.089000225067139,0.049249025483841136
6231,2024-04-05,3.9769999980926514,4.0329999923706055,3.9570000171661377,4.0300002098083505,17046557.0,-0.020684529645510707,1.5762800903569423,-3.5333788981783156,63.27544437246532,79.90563200009309,0.04561641147657447,-0.04318863441495946,-0.20026717669481808,-0.19534295574639415,33.84920675418236,0.10399985313415527,0.09430265518452474,0.020649969577789307,-0.1516683873659792,0.19296832652155738,-0.0655092088940945,0.10680914804967356,0.1453171319961548,11.834314518006256,-51.48103978575874,0.08615917847188413,4,0.06449997425079346,-0.030500054359436035,-0.2877500057220459,-0.2849999666213989,0.1569998264312753,4,0.07493087689658018,-5.400038147311446,4.060999870300293,-2.0232429195590944,4.044000148773193,-2.5428882833786957,4.067999839782715,0.07493087689658018
6232,2024-04-08,3.970999956130981,3.984999895095825,3.9530000686645512,3.9800000190734863,11301392.0,-0.001508685432373147,2.3684355824371166,0.16981183001273614,57.458550072513425,77.33250255226152,0.06048542591971229,-0.02815732829577433,-0.19259863197663263,-0.18773642127474188,34.126574412289166,0.03199982643127397,0.10048471362568145,0.007999932765960338,-0.15510683443633466,0.17110669996825534,-0.07355345083518694,0.08955331636710762,0.1447044894409184,10.650811609986608,-49.5571236811613,0.08155338360114742,4,0.06850004196167037,-0.02450001239776567,-0.26324993371963457,-0.27149987220764116,0.18099999427795543,0,0.07831783232299139,1.5762800903569423,3.9769999980926514,-5.400038147311446,4.060999870300293,-2.0232429195590944,4.044000148773193,0.07831783232299139
6233,2024-04-09,3.973999977111816,4.001999855041504,3.963000059127808,3.986000061035156,11563750.0,0.000755482501631155,-1.2941110472211084,1.3333333333332675,60.98265676884894,75.00089034199,0.06511696736792105,-0.022215213780557796,-0.1947635466381148,-0.18888862222457048,34.620581602263215,0.038999795913695845,0.10302277963845707,0.004599952697753373,-0.1489413437463214,0.15814124914182814,-0.07217069552428379,0.08137060091979054,0.13194220584564276,14.4826973859449,-45.269865562667505,0.07677064822203739,4,0.0655000209808354,-0.02750003337860063,-0.25949996709823564,-0.2744998931884761,0.151999950408936,1,0.05385008210862341,2.3684355824371166,3.970999956130981,1.5762800903569423,3.9769999980926514,-5.400038147311446,4.060999870300293,0.05385008210862341
6234,2024-04-10,3.940000057220459,3.993000030517578,3.908999919891357,3.98799991607666,10891634.0,-0.008555591365671633,1.8965511571505065,3.999960263848049,55.172420335278574,71.59711228657554,0.10200549095936218,0.017651506110905046,-0.16008071991997674,-0.15280468451156626,34.36555001797436,0.08400011062622115,0.10192544812900461,-0.03254996538162214,-0.18059624349419945,0.11549631273095518,-0.10657310443791079,0.04147317367466652,0.1567655988794252,16.75683617158954,-42.20669664605336,0.07402313905628877,4,0.0774998664855957,0.024499893188476562,-0.21100002527236938,-0.24049997329711914,0.1999998092651376,2,0.05558372068283535,-1.2941110472211084,3.973999977111816,2.3684355824371166,3.970999956130981,1.5762800903569423,3.9769999980926514,0.05558372068283535
6235,2024-04-11,3.9300000667572017,3.96399998664856,3.9030001163482666,3.9590001106262207,9860513.0,-0.002538068608636479,2.128214846830496,0.6041693571620251,51.621633464184306,67.58977546070429,0.10186789058583079,0.034043702058707215,-0.14798476325535148,-0.1409013736663458,33.908469801640905,0.06099987030029341,0.0993156860368134,-0.045499956607819136,-0.1872433342274813,0.09624342101184347,-0.11637164541765044,0.025371732202012165,0.15174433044600066,20.769212429322238,-35.291230386881175,0.07087168880983127,4,0.08449995517730757,0.03449988365173384,-0.19375008344650224,-0.23049998283386186,0.25599980354309126,3,0.045801542926111605,1.8965511571505065,3.940000057220459,-1.2941110472211084,3.973999977111816,2.3684355824371166,3.970999956130981,0.045801542926111605
6236,2024-04-12,3.9590001106262207,3.9690001010894775,3.9379999637603764,3.9449999332427983,14821710.0,0.007379145897304706,-1.2142863224938865,-0.48276400707031064,50.55251202301457,63.4973216383703,0.05865641290873835,0.011376332242595932,-0.17454087918141115,-0.1683370562146287,33.54259185313572,0.039000034332275835,0.09477604948212104,-0.020149922370910733,-0.15581875761728714,0.11551891287546612,-0.08798433999409916,0.04768449525227769,0.10486985849148844,56.56580008910617,3.0928969468407104,0.06783441762318834,4,0.05350005626678467,0.015999794006347656,-0.21700012683868408,-0.25950002670288086,0.27500009536743075,4,0.04546598214420139,2.128214846830496,3.9300000667572017,1.8965511571505065,3.940000057220459,-1.2941110472211084,3.973999977111816,0.04546598214420139
6237,2024-04-15,3.92300009727478,3.9600000381469727,3.913000106811523,3.943000078201294,11553317.0,-0.009093208473223924,-1.3499988079059377,-1.428551966076949,44.010413432906205,59.46321805271307,0.07669870285271552,0.05433643294348789,-0.13517535707328632,-0.1317006270609018,33.31402690024202,0.04699993133544966,0.07921607944086739,-0.05879994630813634,-0.18737698898768373,0.06977709637141105,-0.12308846764791026,0.005488575031637133,0.12478288656598524,20.202054258431524,-30.716864918341123,0.06428852133977361,4,0.0774999856948857,0.05199980735778853,-0.16575014591216997,-0.2160000801086417,0.2809998989105238,0,0.05378529748080396,-1.2142863224938865,3.9590001106262207,2.128214846830496,3.9300000667572017,1.8965511571505065,3.940000057220459,0.05378529748080396
6238,2024-04-16,3.884000062942505,3.92300009727478,3.859999895095825,3.901999950408936,13725437.0,-0.009941379904468417,1.1000003973631147,0.8999952316238727,36.81592541411892,55.11210335423239,0.0970605176263537,0.09564099270773108,-0.09219422830943191,-0.09201305831575102,32.904664051961916,0.06300020217895463,0.05756085467291827,-0.0961499810218811,-0.22900416567456716,0.036704203630804955,-0.16257707334822413,-0.029722888695538074,0.14930463414901052,18.04522060866588,-28.048742606506565,0.06642709232634292,4,0.09299981594085649,0.09099984169006348,-0.11725014448165894,-0.17700004577636674,0.2850000858306885,1,0.06900099977428842,-1.3499988079059377,3.92300009727478,-1.2142863224938865,3.9590001106262207,2.128214846830496,3.9300000667572017,0.06900099977428842
6239,2024-04-17,3.913000106811523,3.9249999523162837,3.848000049591065,3.874000072479248,9402157.0,0.007466540524988519,1.4444520133212293,-2.1666821198192525,29.050254402088456,49.8822011428243,0.05310890407483271,0.0714875417173868,-0.11550459754616638,-0.1208205712690531,32.53552050118114,0.07699990272521884,0.03538254290549059,-0.06789994239807173,-0.19895866591424172,0.0631587811180987,-0.13342930415615717,-0.0023705806399867413,0.0995080140405098,53.719032690916514,12.043700398077597,0.0655293617580852,4,0.027499914169311968,0.0729998350143437,-0.1455001831054683,-0.20600008964538485,0.2420001029968275,2,0.05443389084974748,1.1000003973631147,3.884000062942505,-1.3499988079059377,3.92300009727478,-1.2142863224938865,3.9590001106262207,0.05443389084974748
6240,2024-04-18,3.9590001106262207,3.9670000076293945,3.9159998893737793,3.9179999828338623,8852883.0,0.011755686828278877,-1.2666560703594798,1.051284402548032,32.804207774973136,46.49650818754739,-0.009925065338228567,0.03167979142275179,-0.15471176497198735,-0.16658214469246246,31.889955139391628,0.05399990081787154,0.01755108085194612,-0.02479994297027588,-0.1508869976010221,0.10128711166046989,-0.08784347028564898,0.038243584345097226,0.03047688024927675,91.73554858909459,53.379143248068445,0.06304352731537288,4,-0.03400015830993652,0.0279998779296875,-0.18650013208389238,-0.25100004673004106,0.22799968719482422,3,0.0457185528673163,1.4444520133212293,3.913000106811523,1.1000003973631147,3.884000062942505,-1.3499988079059377,3.92300009727478,0.0457185528673163
6241,2024-04-19,4.006999969482422,4.008999824523927,3.9309999942779537,3.9609999656677246,14195535.0,0.0121242378163533,2.120011062685314,1.1219478155692661,40.375548754961486,44.59839693004163,-0.059476494990370554,-0.009813693307024973,-0.1934478835019151,-0.21391833038381947,31.32415737539266,0.07799983024597301,0.002587926660897466,0.018749916553497226,-0.10379139961071804,0.1412912327177125,-0.04252074152861063,0.08002057463560464,-0.15899991989135698,98.75785227504899,62.645817833614885,0.06127065808210756,4,-0.07850003242492587,-0.019999980926513672,-0.2279999852180481,-0.2924998998641968,0.20399999618530362,4,0.044671799895469544,-1.2666560703594798,3.9590001106262207,1.4444520133212293,3.913000106811523,1.1000003973631147,3.884000062942505,0.044671799895469544
6242,2024-04-22,4.0949997901916495,4.105000019073486,4.0310001373291025,4.0339999198913565,23882709.0,0.02196152268016971,-1.2089703077405751,1.3260840269931273,52.73833681209091,43.682361379290725,-0.14308399227953128,-0.09147739372469932,-0.270712499973607,-0.30091166284911,30.405857221269393,0.09800004959106445,-0.012661213919152203,0.09974974393844516,-0.030543620982068198,0.23004310885895896,0.03460306147818848,0.16489642639870183,-0.24377974510192724,96.10885989520679,60.89731627956705,0.06514668246025684,4,-0.11849975585937411,-0.1079998016357413,-0.31549984216689975,-0.3719998598098746,0.08700037002563565,0,0.03394393722191058,2.120011062685314,4.006999969482422,-1.2666560703594798,3.9590001106262207,1.4444520133212293,3.913000106811523,0.03394393722191058
6243,2024-04-23,4.139999866485597,4.168000221252441,4.0939998626708975,4.0960001945495605,16391219.0,0.010989030183037318,-2.0833267106412645,0.7213076309741715,59.33850371311819,44.14525953238402,-0.1811059164541109,-0.12965734240446114,-0.3032982294297195,-0.3449527022532184,29.268751402839598,0.07400035858154386,-0.016747120576976027,0.13619983196258634,-0.008487940280285322,0.28088760420545844,0.06385594584115051,0.20854371808402217,-0.278628622436524,91.2498938292837,54.321864898473606,0.07234388612143604,4,-0.13199973106384366,-0.13199973106384366,-0.3454998731613168,-0.41099989414215177,0.12000036239624023,1,0.015458969025048841,-1.2089703077405751,4.0949997901916495,2.120011062685314,4.006999969482422,-1.2666560703594798,3.9590001106262207,0.015458969025048841
6244,2024-04-24,4.118000030517578,4.162000179290772,4.105000019073486,4.1479997634887695,17657559.0,-0.005313970211958896,-1.0357288828338191,-0.6818171966100822,55.49134939513293,44.57522796915609,-0.1466201605442743,-0.10284953449177703,-0.2699475808512668,-0.32255910305832813,28.070194973023487,0.057000160217286044,-0.01741246530794527,0.10779999494552595,-0.04539140061525515,0.2609913905063066,0.03120429716513584,0.1843956927259165,-0.23823104783630322,80.15868060088972,40.61771624782051,0.07659569778039038,4,-0.1099998950958252,-0.1099998950958252,-0.30900001525878906,-0.374500036239624,0.16699981689453036,2,0.012384681369029815,-2.0833267106412645,4.139999866485597,-1.2089703077405751,4.0949997901916495,2.120011062685314,4.006999969482422,0.012384681369029815
6245,2024-04-25,4.150000095367432,4.152999877929688,4.107999801635741,4.113999843597412,12551788.0,0.007770778196383832,1.1428701180744718,-1.200019073656102,68.52250350863478,46.57189368978056,-0.16106957558845547,-0.13491474609357645,-0.28979753149485976,-0.3550291598752935,25.947230529976988,0.04500007629394709,-0.018558249671340565,0.1354500651359558,-0.028609530906811287,0.2995096611787229,0.05342026711457226,0.21747986315733936,-0.25293723837188686,92.40501744880294,47.32036446974965,0.08202979802138365,4,-0.1419999599456787,-0.1419999599456787,-0.3355000615119934,-0.40650010108947754,0.21299982070922852,3,0.001204846825545891,-1.0357288828338191,4.118000030517578,-2.0833267106412645,4.139999866485597,-1.2089703077405751,4.0949997901916495,0.001204846825545891
6246,2024-04-26,4.2220001220703125,4.239999771118163,4.15399980545044,4.1599998474121085,16449664.0,0.01734940362609949,-1.324312133513765,1.7222178070942524,73.54599266493491,49.85362471556152,-0.21438460067032405,-0.20705572232504732,-0.34839910274739516,-0.42791556581822565,23.819219415249492,0.08999967575073153,-0.01238625714074093,0.20080009698867762,0.014728730958354141,0.38687146301900155,0.10776441397351544,0.29383578000383936,-0.308681023219354,91.38771263780426,40.21460605679515,0.09303568301516194,4,-0.17800021171569824,-0.17800021171569824,-0.40750008821487427,-0.4785001277923584,0.2329998016357422,4,-0.008289986555496509,1.1428701180744718,4.150000095367432,-1.0357288828338191,4.118000030517578,-2.0833267106412645,4.139999866485597,-0.008289986555496509
6247,2024-04-29,4.248000144958496,4.260000228881837,4.2119998931884775,4.2210001945495605,13004008.0,0.006158224096742604,-1.1333220306656346,0.4354811419430197,74.64031368351715,54.05633452327243,-0.21169745418901176,-0.23245099436237027,-0.36180853057481865,-0.45481944530695007,21.552145328012077,0.048000335693359375,-0.0018462053841901138,0.21885012388229352,0.008569856519830665,0.4291303912447564,0.11370999020106254,0.32399025756352495,-0.3085465923261612,92.77104972883491,35.430203660805326,0.10514013368123132,4,-0.194000005722045,-0.194000005722045,-0.43350011110305786,-0.504500150680542,0.1510000228881836,0,-0.0087100230763133,-1.324312133513765,4.2220001220703125,1.1428701180744718,4.150000095367432,-1.0357288828338191,4.118000030517578,-0.0087100230763133
6248,2024-04-30,4.205999851226807,4.2659997940063485,4.190000057220459,4.25,23946754.0,-0.009887074458209466,-1.0000000000000233,-1.629638132914187,73.58153659893428,59.00425476736642,-0.1332284834332409,-0.18928682691189724,-0.3056085390879386,-0.4142478586612226,19.698281218006304,0.07599973678588956,0.007392487018694993,0.16994982957839966,-0.05429104671429563,0.39419070587109495,0.05782939143205201,0.2820702677247473,-0.23449163096952175,62.732902698427864,0.24777592336905485,0.1121204381463476,4,-0.11500000953674316,-0.1489999294280997,-0.3694998025894165,-0.4459998607635498,0.21000003814697177,1,-0.005706060831771387,-1.1333220306656346,4.248000144958496,-1.324312133513765,4.2220001220703125,1.1428701180744718,4.150000095367432,-0.005706060831771387
6249,2024-05-02,4.230000019073486,4.242000102996826,4.183000087738037,4.185999870300293,14069600.0,0.00570617420247399,-1.3600141144606464,-1.0,75.95153918085518,63.79840270135331,-0.12017061784308947,-0.20937251610829044,-0.31693281715483135,-0.43975925142129935,18.364953256203364,0.05900001525878906,0.024620549416604298,0.1846500039100647,-0.055819913125076503,0.42511992094520545,0.06441504539249454,0.3048849624276353,-0.22315280996631337,77.21533122076323,9.062910732493577,0.12023495851757048,5,-0.13150012493133545,-0.17300009727477939,-0.3737500905990596,-0.45200014114379794,0.14799976348877042,3,0.0070922481496635825,-1.0000000000000233,4.205999851226807,-1.1333220306656346,4.248000144958496,-1.324312133513765,4.2220001220703125,0.0070922481496635825
6250,2024-05-03,4.261000156402588,4.27899980545044,4.2280001640319815,4.2340002059936515,13372688.0,0.007328637633408741,-1.6153639242440634,0.6136331617448048,76.03446872566994,67.76050492032091,-0.1160286387180669,-0.23675967339924053,-0.335957249896889,-0.47172247738197104,17.0780748077728,0.05099964141845881,0.05165021249837398,0.20565012693405116,-0.05347086470917173,0.46477111857727404,0.07608963111243927,0.3352106227556626,-0.22305463710751372,85.60028076171804,15.322021252680202,0.12956049582161155,5,-0.1060001850128165,-0.19750022888183505,-0.39800024032592685,-0.4830002784728995,0.07599973678588956,4,0.005632407915652893,-1.3600141144606464,4.230000019073486,-1.0000000000000233,4.205999851226807,-1.1333220306656346,4.248000144958496,0.005632407915652893
6251,2024-05-06,4.275000095367432,4.300000190734863,4.254000186920166,4.257999897003174,9460849.0,0.003285599260963945,-2.6800564583810176,0.6296381329141661,81.54120003093455,70.960823055748,-0.09835831786464144,-0.23957250551812237,-0.33811993404219676,-0.4863104968038203,17.710174867774917,0.046000003814697266,0.082496329414119,0.20475006103515625,-0.06924561338603397,0.4787457354563469,0.06775222382456114,0.34174789824575136,-0.2033069760106061,78.63241593205281,1.9364151874483326,0.1369978372105953,5,-0.07800006866455078,-0.20099997520446777,-0.3590000867843628,-0.4585001468658447,0.0029997825622567476,0,0.020584752923067384,-1.6153639242440634,4.261000156402588,-1.3600141144606464,4.230000019073486,-1.0000000000000233,4.205999851226807,0.020584752923067384
6252,2024-05-07,4.2820000648498535,4.307000160217285,4.275000095367432,4.2880001068115225,14819611.0,0.0016374197254422906,-2.200009536752259,-0.35293952653422356,87.83268100652465,74.12684275501537,-0.08497920880362031,-0.23407989454284817,-0.33485928773318285,-0.49408735929243,18.47329830188475,0.032000064849853516,0.11172243860026931,0.1962000250816347,-0.08914415661266428,0.4815442067759341,0.05352793423448521,0.3388721159287842,-0.1737778140725421,79.83864455271546,-4.099636489129509,0.14267209084714969,5,-0.07599997520446777,-0.2044999599456787,-0.34250020980835005,-0.45400023460388184,-0.043000221252441406,1,0.04040164788326961,-2.6800564583810176,4.275000095367432,-1.6153639242440634,4.261000156402588,-1.3600141144606464,4.230000019073486,0.04040164788326961
6253,2024-05-08,4.188000202178955,4.274000167846681,4.185999870300293,4.263999938964844,34886935.0,-0.021952326307168035,-1.1999964237392413,12.666534212828704,73.26565635294654,76.10176575032798,0.018489959302835146,-0.12988490948694942,-0.23254339536773028,-0.39795400621324406,18.46956155295217,0.09600019454956055,0.13456599681899561,0.09150015115737897,-0.19223693952881948,0.3752372418435779,-0.050368394185720256,0.2333686965004782,-0.04399792770244826,4.032347998631017,-80.26972821306732,0.1418685453430994,5,0.019499778747558594,-0.11050009727478027,-0.23275023698806763,-0.35450029373168945,-0.04900026321411133,2,0.050382033305047313,-2.200009536752259,4.2820000648498535,-2.6800564583810176,4.275000095367432,-1.6153639242440634,4.261000156402588,0.050382033305047313
6254,2024-05-09,4.1589999198913565,4.230000019073486,4.114999771118163,4.139999866485597,69466564.0,-0.006924613392451651,-2.333328726227273,-0.2500015685486926,67.42157528954948,75.97944039265184,0.06025404490738051,-0.08815629169716033,-0.1953926106819539,-0.3649074477651961,19.091030219605642,0.11500024795532315,0.14493233428156138,0.05154987573623604,-0.22352827107568274,0.3266280225481548,-0.0859891976697238,0.18908894914219543,0.14800024032592862,22.91669771068947,-57.94816974576705,0.1375390734059595,5,0.052000045776368076,-0.08149981498718173,-0.19524997472762973,-0.3255000114440909,-0.048999786376953125,3,0.061793694261272236,-1.1999964237392413,4.188000202178955,-2.200009536752259,4.2820000648498535,-2.6800564583810176,4.275000095367432,0.061793694261272236
6255,2024-05-10,4.110000133514403,4.177999973297118,4.0960001945495605,4.1560001373291025,29287907.0,-0.011781627150940888,-1.216213778038368,-2.4210460272050582,58.956531546286655,74.35838915724648,0.11508562332357464,-0.026329872133614707,-0.1397397447371631,-0.3122808753268016,19.75891912714993,0.0819997787475577,0.1471286384441095,-0.006449913978577193,-0.26855513384249363,0.25565530588533925,-0.13750252391053497,0.12460269595338103,0.1931600189208993,6.635043243035156,-68.99362083608129,0.1310526099319582,5,0.09150004386901944,-0.032500028610228604,-0.13575017452239901,-0.2765002250671378,0.041999816894533026,4,0.06520672514399428,-2.333328726227273,4.1589999198913565,-1.1999964237392413,4.188000202178955,-2.200009536752259,4.2820000648498535,0.06520672514399428
6256,2024-05-13,4.138999938964844,4.138999938964844,4.105000019073486,4.114999771118163,12544031.0,0.007055913505687128,1.833306842565366,-0.5217427360084579,54.26357806956834,72.09430742236329,0.08166169290112624,-0.043377082515563714,-0.16219260489647613,-0.33653831618490226,20.38413200664115,0.03399991989135742,0.15460743681423228,0.013549900054931285,-0.2379378679454005,0.2650376680552631,-0.11219398394523417,0.13929378405509718,0.1558738151550294,20.37902910515052,-50.48373781542337,0.12574388400016584,5,0.0625002384185791,-0.061499834060668945,-0.15625,-0.3055000305175781,-0.1399998664855957,0,0.04783763158816412,-1.216213778038368,4.110000133514403,-2.333328726227273,4.1589999198913565,-1.1999964237392413,4.188000202178955,0.04783763158816412
6257,2024-05-14,4.133999824523927,4.144999980926514,4.068999767303467,4.135000228881837,25946575.0,-0.0012080489284007623,6.23814713896519,-0.04168322339664473,49.369743900545465,69.40410823365342,0.07687444011386813,-0.022934771970454015,-0.14944033309616955,-0.32624985136518436,21.38672942129306,0.07600021362304688,0.15286031195615557,-0.0020002007484425377,-0.23473227558602172,0.23073187408913665,-0.11836623816723169,0.11436583667034661,0.15291898721313402,31.70728303370215,-35.065705785548815,0.11636603741878952,5,0.05400013923644931,-0.056499719619751865,-0.1399998664855966,-0.30049991607666104,-0.13599991798400968,1,0.03483310583409249,1.833306842565366,4.138999938964844,-1.216213778038368,4.110000133514403,-2.333328726227273,4.1589999198913565,0.03483310583409249
6258,2024-05-15,4.151999950408936,4.208000183105469,4.130000114440918,4.138999938964844,23218542.0,0.0043541670655689035,-4.032317607789451,-12.994756911345025,53.60168185909691,66.92079075345806,0.05633289492939131,-0.020899069102850554,-0.16025420702098536,-0.3383721564162858,22.068032064489362,0.07800006866455078,0.14107982093115545,0.002599930763245162,-0.19763196544577877,0.20283182697226865,-0.0975160173412668,0.10271587886775713,0.12184371866210864,51.55282814341873,-12.968175896849722,0.10011594810451177,5,0.03600001335143954,-0.07449984550476163,-0.15899997949600309,-0.3185000419616708,-0.11700010299682795,2,0.02095373175038384,6.23814713896519,4.133999824523927,1.833306842565366,4.138999938964844,-1.216213778038368,4.110000133514403,0.02095373175038384
6259,2024-05-16,4.125999927520752,4.1570000648498535,4.100999832153319,4.150000095367432,15249541.0,-0.006262047976571816,1.9473723836772039,-1.8461651322303694,47.424877772252216,63.741947314189424,0.07378876940993173,0.023058788502377858,-0.1274797898104998,-0.3084060812179361,22.468256880662658,0.05600023269653409,0.12439223079474537,-0.034050083160400035,-0.20127829632699967,0.13317813000619916,-0.11766418974369941,0.04956402342289934,0.1355531074442382,41.00718684070599,-19.161048022916646,0.08361410658329964,5,0.06200003623962402,-0.04849982261657715,-0.1329999566078186,-0.29250001907348633,-0.03699970245361328,3,0.003150754162010605,-4.032317607789451,4.151999950408936,6.23814713896519,4.133999824523927,1.833306842565366,4.138999938964844,0.003150754162010605
6260,2024-05-17,4.139999866485597,4.144999980926514,4.098999977111816,4.130000114440918,15942825.0,0.003393102086954425,3.6000047683761296,-0.41665342128272,39.95096062708706,59.120809602650816,0.045617047292318524,0.02457408956929008,-0.13453193831366406,-0.31742413452704543,23.615320501838337,0.046000003814697266,0.1107485956146661,-0.02910013198852468,-0.16764745087752253,0.10944718690047317,-0.0983737914330236,0.040173527455974245,0.10999997241970227,51.07905524776655,-4.927792352823062,0.06927365944449895,5,0.048000097274779385,-0.06249976158142179,-0.14899992942810147,-0.30649995803833097,-0.030999660491945136,4,-0.007246312545574951,1.9473723836772039,4.125999927520752,-4.032317607789451,4.151999950408936,6.23814713896519,4.133999824523927,-0.007246312545574951
6261,2024-05-20,4.185999870300293,4.193999767303467,4.13700008392334,4.1409997940063485,10862593.0,0.01111111239086715,-1.1509518839745205,4.500119212244993,42.756984877147744,54.112398921608936,-0.016019962160801704,-0.007724126626514227,-0.17313204367871382,-0.35750147227926554,24.70975769812184,0.05699968338012695,0.09347147639518916,0.007949876785278143,-0.10774945770561839,0.12364921127617468,-0.049899790460170124,0.06579954403072641,0.05313996430889567,84.1724841769438,31.46046326664836,0.057849667245448065,5,-0.014499902725219727,-0.10849976539611816,-0.19649988412857056,-0.35249996185302734,-0.1489996910095206,0,-0.008122293584523543,3.6000047683761296,4.139999866485597,1.9473723836772039,4.125999927520752,-4.032317607789451,4.151999950408936,-0.008122293584523543
6262,2024-05-21,4.2340002059936515,4.258999824523927,4.208000183105469,4.2199997901916495,30174987.0,0.011466874625085666,-1.684217791218754,0.31111982367652036,53.22584366570885,51.88575306747141,-0.0799530266948123,-0.04719676673947415,-0.21292542851239205,-0.3990323211079936,24.88461966776398,0.0729999542236337,0.07383776410520504,0.04900019168853653,-0.062309835506672684,0.16031021888374575,-0.006654821909068076,0.10465520528614114,-0.16500043869018466,84.37522351763005,31.570440339978077,0.055655013597604504,5,-0.07000041007995517,-0.15650010108947665,-0.2402501702308646,-0.40050029754638583,-0.2160000801086417,1,-0.05550309921613539,-1.1509518839745205,4.185999870300293,3.6000047683761296,4.139999866485597,1.9473723836772039,4.125999927520752,-0.05550309921613539
6263,2024-05-22,4.203999996185304,4.242000102996826,4.177999973297118,4.239999771118163,9763234.0,-0.0070855475552126235,2.1999713900843245,-2.5713361261536143,47.04545553065419,49.62173976092748,-0.053020212235035835,-0.012812911656416404,-0.17515556340356486,-0.362176410879953,24.269455813684452,0.06400012969970792,0.04792758458436097,0.01579997539520317,-0.09372850243015929,0.12532845322056563,-0.03896426351747806,0.0705642143078844,-0.1312002277374278,65.62507450587721,15.250915874539977,0.05476423891268105,5,-0.040000200271607333,-0.12649989128112882,-0.21625000238418668,-0.370500087738038,-0.2109999656677255,2,-0.04900097284308047,-1.684217791218754,4.2340002059936515,-1.1509518839745205,4.185999870300293,3.6000047683761296,4.139999866485597,-0.04900097284308047
6264,2024-05-23,4.169000148773193,4.202000141143799,4.1599998474121085,4.199999809265137,8930224.0,-0.008325368088455964,1.3999945504830142,0.8611070638568845,39.63964447728366,47.47541897548271,-0.018386155429171325,0.02761971840709876,-0.13363194849596027,-0.3203589814663643,23.53031462602539,0.044000148773195136,0.015941752607661286,-0.021749877929687855,-0.12667477463716814,0.08317501877779243,-0.074212326283428,0.030712570424052288,-0.09247637920379681,43.750149011753805,-2.0785783670193894,0.052462448353740115,5,-0.00500035285949707,-0.09150004386901855,-0.19300025701522827,-0.33550024032592773,-0.2090001106262207,3,-0.03214207161890292,2.1999713900843245,4.203999996185304,-1.684217791218754,4.2340002059936515,-1.1509518839745205,4.185999870300293,-0.03214207161890292
6265,2024-05-24,4.1550002098083505,4.162000179290772,4.125999927520752,4.1599998474121085,6554157.0,-0.0033581046930311054,6.999788079468817,0.16128039870170086,36.48650680459145,45.50018883492972,0.0029819088743252564,0.04428391970198042,-0.11294298771669276,-0.30105456961716914,22.584868927345518,0.043000221252441406,-0.00326684548268652,-0.03599982261657608,-0.14053901567482807,0.0685393704416759,-0.08826941914570163,0.016269773912549468,-0.07482691913986361,21.804740410367614,-19.05354419729521,0.05226959652912593,5,0.008999586105345792,-0.04350018501281827,-0.19175022840499967,-0.3215003013610849,-0.17200016975402965,4,-0.015884472059811583,1.3999945504830142,4.169000148773193,2.1999713900843245,4.203999996185304,-1.684217791218754,4.2340002059936515,-0.015884472059811583
6266,2024-05-27,4.186999797821045,4.195000171661377,4.142000198364259,4.169000148773193,6863287.0,0.007701464836790128,2.117609110288291,-3.600190748689882,39.87203679679203,44.444888045623784,-0.0240186867115062,0.010042641516903927,-0.13822736727915075,-0.32771732976202017,20.9173359189566,0.05299997329711825,-0.01561654668493162,-0.0022502183914188123,-0.10577122962156071,0.10127079283872309,-0.05401072400648932,0.049510287223651694,-0.10324997647544887,45.86459965366507,9.526578374383938,0.05176050561507089,5,-0.007999897003173828,-0.06799972057342529,-0.23099982738494873,-0.3534998893737793,-0.26299977302551314,0,-0.01862899345445046,6.999788079468817,4.1550002098083505,1.3999945504830142,4.169000148773193,2.1999713900843245,4.203999996185304,-0.01862899345445046
6267,2024-05-28,4.2109999656677255,4.214000225067139,4.175000190734863,4.186999797821045,10498980.0,0.005732068069162599,1.599942780850658,1.333368655293045,52.882174663346056,44.36494280165147,-0.04017228633177794,-0.017783377015343937,-0.15457918179415753,-0.34709705563360904,19.073144684957477,0.03900003433227539,-0.017755218217824442,0.023599958419800338,-0.07677500270548698,0.12397491954508766,-0.02658752214284288,0.07378743898244355,-0.12374514425856287,73.2757841081933,31.494258597939023,0.050187480562643536,5,-0.032000064849854404,-0.04199981689453214,-0.2532500028610234,-0.3775000572204599,-0.25499987602233976,1,-0.04132030106757845,2.117609110288291,4.186999797821045,6.999788079468817,4.1550002098083505,1.3999945504830142,4.169000148773193,-0.04132030106757845
6268,2024-05-29,4.182000160217285,4.236999988555908,4.182000160217285,4.201000213623047,9390758.0,-0.00688667909923435,-4.789439341464639,-0.7916633553206415,52.88223786185586,44.971316144940765,-0.007229706309030526,0.009830244636297891,-0.1196254985719376,-0.3135346652499349,17.636268214719582,0.05499982833862305,-0.0188395454374497,-0.004199862480163574,-0.10421174155647606,0.09581201659614891,-0.054205802018319815,0.04580607705799267,-0.09131043874582723,50.4506323458657,6.023295642437397,0.050005939538156415,5,-0.0030002593994140625,0.00599980354309082,-0.20025014877319336,-0.34850025177001953,-0.20200014114379883,2,-0.039215692981645955,1.599942780850658,4.2109999656677255,2.117609110288291,4.186999797821045,6.999788079468817,4.1550002098083505,-0.039215692981645955
6269,2024-05-30,4.260000228881837,4.2659997940063485,4.179999828338623,4.179999828338623,10871165.0,0.018651378688732345,-1.1499883771524841,-4.210535561913413,67.52337672031848,48.03491793307759,-0.07177030840016929,-0.06936333963413777,-0.19003004356750797,-0.3870790154806789,16.366426458220882,0.0859999656677255,-0.014159587196886925,0.07230019569397061,-0.03131276418802731,0.17591315557596854,0.020493715752971653,0.12410667563496958,-0.16594430534932947,95.7145922527512,44.58563729600499,0.051806479940999024,5,-0.06400036811828702,-0.07200026512146085,-0.2520000934600839,-0.4055001735687265,-0.28600025177002086,3,-0.06267609953493847,-4.789439341464639,4.182000160217285,1.599942780850658,4.2109999656677255,2.117609110288291,4.186999797821045,-0.06267609953493847
6270,2024-05-31,4.2849998474121085,4.295000076293944,4.255000114440918,4.269999980926514,45732037.0,0.005868454738753304,1.285690930641337,0.18749739230983406,67.21697901015753,50.75269505896756,-0.08273960803824565,-0.0974701161493794,-0.20708375187285988,-0.4074003728916651,14.795926727302428,0.039999961853026456,-0.012108650276457134,0.09609982967376585,-0.011564231123562863,0.20376389047109456,0.04226779927510105,0.14993186007243064,-0.18406616906064777,93.46389747681253,36.85714869265564,0.05383203039866448,5,-0.07449984550475985,-0.09699988365173251,-0.27699971199035556,-0.43049979209899814,-0.3189997673034659,4,-0.07584593251769123,-1.1499883771524841,4.260000228881837,-4.789439341464639,4.182000160217285,1.599942780850658,4.2109999656677255,-0.07584593251769123
6271,2024-06-03,4.36299991607666,4.375999927520752,4.297999858856201,4.300000190734863,36592566.0,0.01820305051157911,-1.3283467368870543,4.2000190736563505,73.03825061115775,52.95407360846189,-0.14862091334820438,-0.17764750953064823,-0.276615758611376,-0.4799017765420439,13.222416458374608,0.09100008010864347,-0.0017379673107624782,0.16969990730285645,0.04190878229067163,0.29749103231504126,0.1058043447967636,0.2335954698089493,-0.25042225384865,93.53232414530979,32.38071031898383,0.06389556250609248,6,-0.1119999885559082,-0.14050006866455078,-0.3549997806549072,-0.5079997777938843,-0.42999982833862305,0,-0.08709600809803508,1.285690930641337,4.2849998474121085,-1.1499883771524841,4.260000228881837,-4.789439341464639,4.182000160217285,-0.08709600809803508
6272,2024-06-04,4.454999923706055,4.458000183105469,4.361999988555908,4.36299991607666,77704902.0,0.021086410588823323,-1.042560314915894,1.4603239479261279,76.53241450955467,56.23040238389527,-0.23018139906579638,-0.2698580266791595,-0.36009686426982057,-0.5660358591753512,11.723462890429518,0.09600019454956055,0.014898021167993214,0.2530499219894411,0.08341073012944467,0.4226891138494375,0.16823032605944288,0.3378695179194393,-0.3213484802546249,98.9207713774573,35.04492737825041,0.08481959592999838,6,-0.16299986839294434,-0.19149994850158691,-0.41100001335144043,-0.5640000104904179,-0.46000003814697266,1,-0.11919189854189516,-1.3283467368870543,4.36299991607666,1.285690930641337,4.2849998474121085,-1.1499883771524841,4.260000228881837,-0.11919189854189516
6273,2024-06-05,4.39900016784668,4.480000019073486,4.392000198364259,4.460000038146973,43861909.0,-0.012570091317260834,-1.3466678534644216,-0.6630420134965637,72.71219077949874,59.90512975080806,-0.16048911476478178,-0.2078992825752568,-0.2965046238046938,-0.5043564283751505,11.848117045509515,0.08799982070922763,0.02696291719276278,0.18650016784667933,-0.004398557031172423,0.3773988927245311,0.09105080540775301,0.28194953028560565,-0.23291385042984558,73.00006675715971,5.974074945285082,0.09544936243892597,6,-0.09600019454956055,-0.12450027465820312,-0.3450000286102286,-0.4980000257492061,-0.3559999465942383,2,-0.10070471954952065,-1.042560314915894,4.454999923706055,-1.3283467368870543,4.36299991607666,1.285690930641337,4.2849998474121085,-0.10070471954952065
6274,2024-06-06,4.415999889373778,4.459000110626222,4.379000186920166,4.40500020980835,8331835.0,0.0038644512112897544,-1.539691189827458,-0.18032299923391756,72.84771662569334,63.94526417537494,-0.15507513152098795,-0.2157179820590942,-0.3062347752830563,-0.5163662196842065,12.965963218455029,0.07999992370605558,0.031181007477210976,0.19064989089965767,-0.018784702431360323,0.40008448423067566,0.08593259423414867,0.29536718756516667,-0.21224392775814582,71.55548585488422,2.408532724895494,0.10471729666550908,6,-0.10499978065490634,-0.14149999618530185,-0.34200000762939364,-0.511999964714049,-0.3819999694824219,3,-0.09873185716092037,-1.3466678534644216,4.39900016784668,-1.042560314915894,4.454999923706055,-1.3283467368870543,4.36299991607666,-0.09873185716092037
6275,2024-06-07,4.377999782562257,4.410999774932861,4.361000061035156,4.4070000648498535,8786141.0,-0.008605096866728057,1.7027089723432225,-2.6364661002255527,66.10739570574009,66.86030405414694,-0.09176614835907859,-0.16507398835094644,-0.26361015464804805,-0.4735943944460024,14.29638829442063,0.05499982833862216,0.040897760363164615,0.13924980163574308,-0.07337970408481453,0.3518793073563007,0.03293504877546383,0.24556455449602232,-0.14109453405168182,43.95596334121124,-22.328260368864385,0.1063147528602789,6,-0.05049967765808194,-0.10349988937378019,-0.3002498745918283,-0.4739998579025273,-0.38699984550476163,4,-0.09227953986192228,-1.539691189827458,4.415999889373778,-1.3466678534644216,4.39900016784668,-1.042560314915894,4.454999923706055,-0.09227953986192228
6276,2024-06-10,4.3369998931884775,4.38700008392334,4.316999912261963,4.369999885559082,34761469.0,-0.009364982048899018,1.0895452280976443,1.1379196948271935,58.74362461747726,67.51157627127263,-0.030453658934414207,-0.1143422580268938,-0.21920501297677752,-0.42794888399471986,15.445755326276556,0.07000017166137695,0.0575996979402138,0.08834991455078178,-0.12315919045844215,0.2998590195600057,-0.017404637953830182,0.19410446705539375,-0.07092327221035344,12.269918908482975,-49.58917080308743,0.10575455250461191,6,-0.006999969482422763,-0.06250000000000089,-0.22774994373321533,-0.4129999876022339,-0.3809998035430917,0,-0.08554296108296255,1.7027089723432225,4.377999782562257,-1.539691189827458,4.415999889373778,-1.3466678534644216,4.39900016784668,-0.08554296108296255
6277,2024-06-11,4.277999877929688,4.3410000801086435,4.232999801635741,4.3400001525878915,22449417.0,-0.01360387749869496,2.37500186264143,1.8787966361298658,55.987059011432564,67.85655639900337,0.04363885094559272,-0.04637884682339166,-0.1574151218269071,-0.36399241705611285,16.53655253664908,0.10800027847290217,0.07725405196911872,0.022149896621704634,-0.18262286067133982,0.22692265391474908,-0.08023648202481759,0.12453627526822686,0.20200014114379794,18.218638331882886,-41.381016026079635,0.10238637864652228,6,0.0520000457763663,-0.0034999847412118257,-0.14249980449676602,-0.31449973583221524,-0.26799964904785156,1,-0.08064511454792556,1.0895452280976443,4.3369998931884775,1.7027089723432225,4.377999782562257,-1.539691189827458,4.415999889373778,-0.08064511454792556
6278,2024-06-12,4.238999843597412,4.287000179290772,4.23199987411499,4.287000179290772,33048033.0,-0.009116417822608747,1.291663355320623,0.7741955331323591,55.6269960887011,66.53473632882366,0.10233633764146077,-0.0005552795275045597,-0.11534386544879283,-0.3209628503582662,17.077169864440013,0.05500030517578214,0.09350468704374393,-0.021200132369995295,-0.22030184626835592,0.17790158152836533,-0.12075098931917516,0.07835072457918457,0.23606017112731958,3.083683783772417,-56.1033914328667,0.09955085694918017,6,0.11700010299682617,0.03550004959106445,-0.09724974632263184,-0.2574998140335083,-0.11399984359741211,2,-0.05756073768364667,2.37500186264143,4.277999877929688,1.0895452280976443,4.3369998931884775,1.7027089723432225,4.377999782562257,-0.05756073768364667
6279,2024-06-13,4.138999938964844,4.196000099182129,4.120999813079834,4.190999984741212,49314381.0,-0.023590447823112815,1.4193533501507414,1.08332671064134,48.87003537895482,64.49618703646782,0.20491649821096214,0.10589793172052264,-0.012597724308466951,-0.2180009151047435,17.809976383156535,0.11800003051757812,0.09914695941316776,-0.12185003757476842,-0.31918407722299325,0.0754840020734564,-0.22051705739888128,-0.023183017750655566,0.32633767013549786,6.206940776817161,-55.324859513823355,0.09866701982411262,6,0.1614999771118164,0.1354999542236328,0.0035001039505004883,-0.14599990844726562,-0.02899980545044034,3,-0.023193940354686693,1.291663355320623,4.238999843597412,2.37500186264143,4.277999877929688,1.0895452280976443,4.3369998931884775,-0.023193940354686693
6280,2024-06-14,4.110000133514403,4.119999885559082,4.057000160217285,4.102000236511231,22832991.0,-0.007006476414129437,3.5000766361824964,-0.1538440377067453,44.53902292203526,61.329606182120855,0.23074762866030696,0.1396973517032576,0.01831992314311126,-0.18628940992120624,18.832904201505237,0.0819997787475586,0.10689640177300053,-0.14934985637664866,-0.350961448597781,0.05226173584448368,-0.25015565248721483,-0.04854406026608249,0.3346772078247078,16.060601681934823,-45.49275988272903,0.10080579611056623,6,0.15849995613098233,0.15849995613098233,0.0342499017715463,-0.1015000343322745,0.020999908447266513,4,-0.018491535560622996,1.4193533501507414,4.138999938964844,1.291663355320623,4.238999843597412,2.37500186264143,4.277999877929688,-0.018491535560622996
6281,2024-06-17,4.151999950408936,4.169000148773193,4.124000072479248,4.149000167846681,15015314.0,0.010218933219016568,1.4324247696373358,0.37497764797051897,45.919769851434936,57.92820122010756,0.1739640727154077,0.10015472880024312,-0.01852648720842076,-0.22519400093127828,19.102029669008612,0.05900001525878995,0.10225507589859006,-0.10565004348754758,-0.3104145311906157,0.09911444421552051,-0.20803228733908163,-0.0032677996360135353,0.26166321644042867,33.45063978468467,-25.520272971009433,0.10238224385153408,6,0.11650013923644931,0.11650013923644931,-0.012499809265137607,-0.12449991703033536,-0.03299999237060636,0,-0.03877649693506957,3.5000766361824964,4.110000133514403,1.4193533501507414,4.138999938964844,1.291663355320623,4.238999843597412,-0.03877649693506957
6282,2024-06-18,3.999000072479248,4.024000167846681,3.9530000686645512,4.005000114440918,18110076.0,-0.03684968202242378,2.227266323489459,-2.0001589572405023,39.19714460235832,54.20430720042529,0.285501571759208,0.2473268681937988,0.1381486062738544,-0.06966975371865392,19.173607861976567,0.1989998817443852,0.09174751272456394,-0.2468999147415163,-0.48208833618457714,-0.011711493298455444,-0.3644941254630467,-0.12930570401998587,0.38613005383955024,13.772451670285623,-44.36459637244674,0.11759421072153037,6,0.20700001716613858,0.2174999713897705,0.14050006866455078,0.029999971389770508,0.12099981307983398,1,-0.010752683684550068,1.4324247696373358,4.151999950408936,3.5000766361824964,4.110000133514403,1.4193533501507414,4.138999938964844,-0.010752683684550068
6283,2024-06-19,3.997999906539917,4.013999938964844,3.9779999256134033,4.011000156402588,10782321.0,-0.0002501040063025428,2.7895119900616128,2.166693157434634,32.98696529517966,49.775334830368216,0.24991968722084312,0.2446458452257625,0.1427914262936829,-0.06657248473210409,19.692111668929723,0.03600001335144043,0.0687261422576757,-0.2376000761985777,-0.4972827199309924,0.022082567533836972,-0.36744139806478504,-0.10775875433237037,0.343917214013457,18.518449474890357,-33.42504270316185,0.1298413218662074,6,0.18400001525878906,0.21850013732910156,0.1347501277923584,0.03900015354156494,0.17499995231628418,2,0.003001581446335111,2.227266323489459,3.999000072479248,1.4324247696373358,4.151999950408936,3.5000766361824964,4.110000133514403,0.003001581446335111
6284,2024-06-20,4.0349998474121085,4.059000015258788,3.98799991607666,3.989000082015991,8319005.0,0.009254612740652313,-1.958331470691922,-3.538375483705252,34.01532710029632,46.209549429763356,0.17119425877492223,0.2077433166064262,0.11103527241857503,-0.10112710994781038,20.319941796503265,0.07100009918212802,0.03244318432814097,-0.19390012025833236,-0.46736663154814817,0.07956639103148344,-0.3306333759032398,-0.057166864613424906,0.2680255679523835,37.96284645186873,-8.368024495324363,0.13673325564490782,6,0.13500022888183683,0.18150019645691007,0.0977501869201669,0.0020002126693734468,0.13100004196166992,3,0.0223048713733196,2.7895119900616128,3.997999906539917,2.227266323489459,3.999000072479248,1.4324247696373358,4.151999950408936,0.0223048713733196
6285,2024-06-21,4.089000225067139,4.089000225067139,4.010000228881837,4.045000076293944,85474399.0,0.013382993729148307,2.590896775941439,0.9565298517132913,31.926127928336015,43.22982757541433,0.08033639713530416,0.15657241193455995,0.06333666529891424,-0.15159288216356703,21.34337280124976,0.07899999618530185,0.0004918785401653025,-0.1365997433662418,-0.4153626664671881,0.1421631797347045,-0.2759812049167145,0.002781718184230897,0.1790226556273593,62.963012020265495,21.669108793335525,0.13938146155047304,6,0.057999849319458896,0.12749981880187988,0.04374980926513672,-0.05200016498565674,0.07399988174438388,4,0.005135707334650519,-1.958331470691922,4.0349998474121085,2.7895119900616128,3.997999906539917,2.227266323489459,3.999000072479248,0.005135707334650519
6286,2024-06-24,4.1090002059936515,4.127999782562257,4.040999889373778,4.079999923706056,16550349.0,0.0048911665017539185,1.5970336208614297,0.6590950961798434,24.781339385324358,39.76252539473564,0.02748369848262744,0.13747784143389286,0.049065884164501306,-0.16792204071630845,21.881098333776567,0.08699989318847834,-0.03537534481739346,-0.11269978284835869,-0.3958839257542657,0.17048436005754786,-0.25429185430131174,0.028892288604594363,0.12752039349785171,89.14308135400077,52.860871133539284,0.14159207145295336,6,0.010999917984010565,0.1074998378753671,0.023749828338623935,-0.05400013923644931,0.10099983215332209,0,0.005354060565859298,2.590896775941439,4.089000225067139,-1.958331470691922,4.0349998474121085,2.7895119900616128,3.997999906539917,0.005354060565859298
6287,2024-06-25,4.037000179290772,4.117000102996826,4.017000198364259,4.110000133514403,41251834.0,-0.017522517180178054,1.298851204700394,-2.5172152981026286,24.21651270207856,36.27247168511091,0.06895408322449104,0.2063537261073991,0.12723715333731977,-0.09199391602892959,22.302529823292666,0.09999990463256747,-0.06802276874639812,-0.17599982023239047,-0.47101229530771693,0.119012654842936,-0.3235060577700537,-0.028493582694727237,0.1711683671180353,39.33353996296597,7.377982306451198,0.14750623753766312,6,0.03749990463256747,0.17949986457824618,0.08749985694885165,0.017999887466429776,0.14199972152709872,1,0.020312057246914428,1.5970336208614297,4.1090002059936515,2.590896775941439,4.089000225067139,-1.958331470691922,4.0349998474121085,0.020312057246914428
6288,2024-06-26,4.01800012588501,4.063000202178955,3.997999906539917,4.046999931335448,8816313.0,-0.004706478216976562,1.131145106193376,0.3972578580200116,21.73297118995943,33.25724233077809,0.059573356394136745,0.22391772053605674,0.1535721846132443,-0.06864138639260675,22.543192036710007,0.06500029563903809,-0.09545820432413521,-0.18679987192153913,-0.49429325987157924,0.12069351602850098,-0.34054656589655874,-0.03305317794651952,0.16465157274937248,21.428741727718776,-5.289761199543424,0.15374669397501994,6,0.042999982833862305,0.1984999179840088,0.10274982452392578,0.047499895095825195,0.1310000419616708,2,0.025385703454054998,1.298851204700394,4.037000179290772,1.5970336208614297,4.1090002059936515,2.590896775941439,4.089000225067139,0.025385703454054998
6289,2024-06-27,3.993000030517578,4.0209999084472665,3.990999937057495,4.008999824523927,6202559.0,-0.0062220245356326975,-2.000000000000089,0.5517207359784746,22.141840770889104,30.7686665362063,0.06893463658445587,0.24020463163670946,0.18483308478645277,-0.0387513165914366,22.49783658354458,0.029999971389771396,-0.11987617534008965,-0.19844995737075788,-0.518769067204846,0.12186915246333063,-0.3586095122878019,-0.038290402453713845,0.16668650511982097,1.4599238799969974,-22.124821405315075,0.16015955491704423,6,0.06800007820129395,0.22350001335144043,0.12774991989135742,0.07249999046325684,0.12900018692016513,3,0.0450788447189896,1.131145106193376,4.01800012588501,1.298851204700394,4.037000179290772,1.5970336208614297,4.1090002059936515,0.0450788447189896
6290,2024-06-28,3.9600000381469727,4.005000114440918,3.9449999332427983,3.984999895095825,11882795.0,-0.008264460836061693,-1.181822122616378,1.5625111760146955,22.40118546030841,28.155490492747795,0.08763528809206278,0.26098909331248077,0.2223565589072738,-0.0007800600390419632,22.2875425358963,0.06000018119811967,-0.14431699097656114,-0.21519995927810687,-0.548258145062543,0.11785822650632927,-0.38172905217032493,-0.0486708663858888,0.1790178507931417,8.196785385319656,-16.12442515146992,0.16652909289221798,6,0.07649981975555509,0.25249993801116943,0.1607499122619629,0.1054999828338623,0.0780000686645499,4,0.05202016395009945,-2.000000000000089,3.993000030517578,1.131145106193376,4.01800012588501,1.298851204700394,4.037000179290772,0.05202016395009945
6291,2024-07-01,3.983000040054321,4.01200008392334,3.9769999980926514,3.994999885559082,10727453.0,0.005808081233784623,-1.9166823957164003,0.4799965667528335,27.20248810210356,26.822750881608375,0.04262397270960028,0.21930464090793622,0.2026931495138311,-0.01774639037406045,21.27424130436446,0.05200004577636719,-0.15719828639506606,-0.17319996356964174,-0.5045000678445226,0.1581001407052396,-0.3388500157070822,-0.007549911432201295,0.13273569420211517,22.09306355096354,-2.876151062516257,0.1656500521374406,7,0.0534998178482069,0.22949993610382124,0.1547498703002934,0.09350001811981246,0.013000011444092241,0,0.04519208258776386,-1.181822122616378,3.9600000381469727,-2.000000000000089,3.993000030517578,1.131145106193376,4.01800012588501,0.04519208258776386
6292,2024-07-02,3.924000024795532,3.971999883651733,3.911999940872192,3.971999883651733,10611791.0,-0.014812958741015847,1.5000049670683369,4.000039736941299,26.386822137967513,26.089401641918133,0.10042744263109649,0.24926364714598526,0.26157603398735896,0.047133204817298324,19.771029118428125,0.0710000991821289,-0.1667396419793974,-0.20564998388290467,-0.5208429069214149,0.10954293915560553,-0.3632464454021602,-0.04805352236364957,0.1712474133392674,7.947061693463688,-18.9729991918851,0.1575964615192551,7,0.09599983692169234,0.2719999551773076,0.22499996423721358,0.15350008010864302,0.08999991416931197,1,0.07288481435887473,-1.9166823957164003,3.983000040054321,-1.181822122616378,3.9600000381469727,-2.000000000000089,3.993000030517578,0.07288481435887473
6293,2024-07-03,3.9560000896453857,3.9700000286102295,3.92300009727478,3.934999942779541,6566214.0,0.008154960409695988,-1.0888933629326436,-0.43750434618479483,34.72455897554086,26.16820518361197,0.06911092726249102,0.19222913990272694,0.22837755800954707,0.021721537386165224,18.032883684683306,0.04699993133544966,-0.18113744771920093,-0.15149991512298566,-0.4487464304516484,0.1457466002056771,-0.30012317278731704,-0.002876657458654286,0.11359269887264833,40.367120974497865,10.379737923226429,0.14862325766433127,7,0.06399977207183838,0.2399998903274536,0.21799993515014648,0.12150001525878906,0.07400012016296476,2,0.056370021769255096,1.5000049670683369,3.924000024795532,-1.9166823957164003,3.983000040054321,-1.181822122616378,3.9600000381469727,0.056370021769255096
6294,2024-07-04,3.9800000190734863,3.993000030517578,3.9489998817443848,3.9570000171661377,5052126.0,0.006066716098141356,-1.256402105404728,1.0952305264472475,39.05723567863771,26.960550489201054,0.04077694852830849,0.1411260117179216,0.20414261906504816,0.0039895347214198296,16.312032906411247,0.04400014877319336,-0.17651547598548056,-0.10569999217987025,-0.36978445030565243,0.15838446594591193,-0.2377422212427609,0.026342236883020842,0.06752977077413025,67.9999809265411,34.75346419170995,0.13204222906289106,7,0.03999984264373779,0.21599996089935303,0.2034999132156372,0.09750008583068848,0.04699993133545011,3,0.04246234873449484,-1.0888933629326436,3.9560000896453857,1.5000049670683369,3.924000024795532,-1.9166823957164003,3.983000040054321,0.04246234873449484
6295,2024-07-05,3.973999977111816,3.999000072479248,3.9579999446868896,3.9760000705718994,6470587.0,-0.001507548224350841,-1.4117609934996178,-0.08696057800953531,34.050197741947485,27.990423639936957,0.03212721884727232,0.12153889839685883,0.20880146954558,0.01638205028794637,14.778230035179215,0.0410001277923584,-0.16675199140503416,-0.091500043869019,-0.32098220877257466,0.13798212103453666,-0.2062411263207964,0.023241038582758833,0.054555633879240784,61.999947547987354,27.590409833503173,0.11474108245177778,7,0.040500044822693315,0.2220000028610234,0.21799993515014693,0.10350012779235884,0.05299997329712047,4,0.03724213416666644,-1.256402105404728,3.9800000190734863,-1.0888933629326436,3.9560000896453857,1.5000049670683369,3.924000024795532,0.03724213416666644
6296,2024-07-08,3.9660000801086426,4.00600004196167,3.946000099182129,3.96399998664856,10448156.0,-0.002013059146766194,-2.157902662140881,-0.9999999999995559,46.004849184586504,30.41134991577117,0.01979054231148325,0.1057406960648315,0.2130184319225581,0.03087263330380452,13.927642076922641,0.059999942779541016,-0.16048400518687078,-0.0809499502182005,-0.27531846542985505,0.1134185649934536,-0.17813420782402734,0.016234307387626767,0.04623773706577339,57.44689485498352,19.583090192455607,0.09718425760582715,7,0.021499991416931152,0.22999989986419678,0.23324990272521973,0.11150002479553223,0.06099987030029386,0,0.018154318015270343,-1.4117609934996178,3.973999977111816,-1.256402105404728,3.9800000190734863,-1.0888933629326436,3.9560000896453857,0.018154318015270343
6297,2024-07-09,3.933000087738037,3.963000059127808,3.908999919891357,3.9560000896453857,9355752.0,-0.00832072408069684,1.9189311098080184,-11.499463583266351,42.696656303058106,32.740648261671026,0.040774592919946784,0.11759826184547695,0.24093584426886494,0.06955072594672007,14.3623108598939,0.0570001602172856,-0.15789636572554677,-0.09669995307922363,-0.26409493708171095,0.07069503092326368,-0.18039744508046773,-0.013002461077979977,0.07299995422363281,24.74240994179679,-14.925335351856862,0.08369749200124368,7,0.031999826431274414,0.26149988174438477,0.30374979972839355,0.1789999008178711,0.09399986267089933,1,0.01601829706457214,-2.157902662140881,3.9660000801086426,-1.4117609934996178,3.973999977111816,-1.256402105404728,3.9800000190734863,0.01601829706457214
6298,2024-07-10,3.994999885559082,4.0219998359680185,3.9449999332427983,3.9560000896453857,12671814.0,0.01576399604320944,-1.5245824750931711,-1.6956431599788533,45.74468732689308,35.36318676789369,-0.027748996630608147,0.03834742592960172,0.17582311985666976,0.014557325621660233,14.5360117071274,0.08899974822998136,-0.15146193482135129,-0.022500157356262207,-0.15824064313991126,0.11324032842738685,-0.09037040024808718,0.04537008553556232,-0.08599996566772505,76.10622083062512,34.726490081577346,0.06787024289182458,7,-0.02950000762939453,0.19950008392333984,0.28275012969970703,0.15800023078918457,0.032000064849854404,2,0.004755958435553875,1.9189311098080184,3.933000087738037,-2.157902662140881,3.9660000801086426,-1.4117609934996178,3.973999977111816,0.004755958435553875
6299,2024-07-11,4.043000221252441,4.059000015258788,4.005000114440918,4.0219998359680185,10367696.0,0.012015103146027162,1.0377331330016812,0.5384742353753662,45.04310544159311,37.878955654703105,-0.07589176096059047,-0.01814397828674963,0.12442972834639132,-0.027124224407861774,15.224510946301784,0.06400012969970614,-0.1376126872843999,0.03030016422271764,-0.09362533512764148,0.15422566357307677,-0.03166258545246148,0.0922629138978972,-0.13400030136108443,89.33347744402786,48.5901875448481,0.061962749675179465,7,-0.05900025367736905,0.14099979400634766,0.24574971199035645,0.12099981307983398,-0.01600027084350497,3,-0.0032154367382309923,-1.5245824750931711,3.994999885559082,1.9189311098080184,3.933000087738037,-2.157902662140881,3.9660000801086426,-0.0032154367382309923
6300,2024-07-12,4.0339999198913565,4.054999828338623,4.019000053405762,4.041999816894531,4900524.0,-0.0022261441673373517,1.117638809026268,-0.38094048727328106,41.721832694568796,39.492216164977016,-0.06178839952307813,-0.015946967724900674,0.12886305216044747,-0.012447979274321064,15.311496923918282,0.03599977493286133,-0.11990216145241117,0.025099873542784756,-0.09065471463441455,0.1408544617199845,-0.03277742054581534,0.08297716763138441,-0.11899999618530233,83.3332803514605,46.699986236021886,0.05787729408859985,7,-0.04999995231628418,0.12599992752075284,0.2587500810623178,0.13000011444091886,-0.006999969482420099,4,-0.001735242841206741,1.0377331330016812,4.043000221252441,-1.5245824750931711,3.994999885559082,1.9189311098080184,3.933000087738037,-0.001735242841206741
6301,2024-07-15,3.990999937057495,4.035999774932861,3.971999883651733,4.02899980545044,6948613.0,-0.010659391097612936,1.4615433992196518,4.750044704058713,44.57544955063202,41.51317476638418,-0.019594907335188427,0.015149583055734439,0.1662509037784261,0.03576408694302202,16.14654016570109,0.06399989128112837,-0.10156371963130972,-0.009850108623504994,-0.1040979603705896,0.08439774312357962,-0.0569740344970473,0.03727381725003731,-0.07024000968933164,54.6666433546431,17.615863510697288,0.04712392587354237,7,-0.006999969482422763,0.15700006484985352,0.31000006198883057,0.17300009727478027,0.03600001335144132,0,,1.117638809026268,4.0339999198913565,1.0377331330016812,4.043000221252441,-1.5245824750931711,3.994999885559082,
6302,2024-07-16,3.9560000896453857,3.98799991607666,3.9219999313354488,3.9800000190734863,9032970.0,-0.008769693802078593,2.3000220538710727,0.6315792775891886,42.95454607029551,42.427617776912484,0.02282142417208055,0.049289925900335874,0.19489054423766738,0.07488334741501745,15.763673951080253,0.06900000572204634,-0.08134179582265766,-0.04269995689392081,-0.13906359890669506,0.05366368511885389,-0.09088177790030816,0.005481864112466539,0.10299992561340243,24.81761860011874,-13.622274788529339,0.04818182100638726,7,0.027999877929686612,0.16899991035461426,0.3462498188018799,0.20799994468688965,0.07099986076355069,1,,1.4615433992196518,3.990999937057495,1.117638809026268,4.0339999198913565,1.0377331330016812,4.043000221252441,
6303,2024-07-17,4.010000228881837,4.0209999084472665,3.9479999542236333,3.9570000171661377,6874107.0,0.013650186555302035,-1.0563269609835013,-2.2083486484607424,51.812386573332816,43.84485676521194,-0.02538249297415618,-0.003968552768614408,0.13805691085088423,0.024831534722737914,15.19684232427345,0.07299995422363326,-0.06586649357699681,0.010700166225434238,-0.08579447302842258,0.1071948054792915,-0.03754715340149417,0.05894748585236265,0.04625978469848491,64.23375448122354,20.24385754219309,0.04824731962692856,7,-0.02600026130676447,0.08799982070922763,0.2922496795654288,0.15399980545043856,0.01699972152709961,2,,2.3000220538710727,3.9560000896453857,1.4615433992196518,3.990999937057495,1.117638809026268,4.0339999198913565,
6304,2024-07-18,4.125,4.136000156402588,4.026999950408936,4.026999950408936,12331420.0,0.028678245524746515,-1.224492874207524,1.8490501531720314,64.97277009444143,47.28069813771126,-0.1314772264490447,-0.11792616034770376,0.02243644127118749,-0.0855111076014694,14.746332118396015,0.12599992752075106,-0.04077506759008509,0.12119992971420324,0.010366463919085689,0.23203339550932078,0.06578319681664446,0.176616662611762,-0.20300006866455123,94.85974540487668,44.42790959588172,0.05541673289755877,7,-0.10249996185302734,-0.07249999046325684,0.19024991989135742,0.03900003433227539,-0.09800004959106356,3,,-1.0563269609835013,4.010000228881837,2.3000220538710727,3.9560000896453857,1.4615433992196518,3.990999937057495,
6305,2024-07-19,4.110000133514403,4.1479997634887695,4.0850000381469735,4.113999843597412,12044058.0,-0.003636331269235571,-1.3333274464440683,-0.040813347541136615,61.6942999516576,49.0239704451636,-0.10633972471620101,-0.10674525199578877,0.03820816332557442,-0.0664369374999012,14.6458596715477,0.06299972534179599,-0.02516167469434727,0.10515006780624336,-0.009416951111896665,0.2197170867243834,0.04786655834717379,0.16243357726531338,-0.18372019767761172,83.18599194861935,27.964530411406045,0.05728350945906993,7,-0.08150029182433993,-0.07100009918212802,0.17749977111816495,0.05399990081787198,-0.08300018310546697,4,,-1.224492874207524,4.125,-1.0563269609835013,4.010000228881837,2.3000220538710727,3.9560000896453857,
6306,2024-07-22,4.13100004196167,4.1640000343322745,4.116000175476073,4.138999938964844,8048492.0,0.005109466609508395,-1.5263329610619842,2.0001192179299325,70.49505623611088,52.112681548836136,-0.11339802944460242,-0.13282235201753156,0.01730515176778269,-0.08348647644005425,15.016617194019451,0.053999900817871094,-0.013069183256287253,0.1250499844551083,0.00594015118643032,0.24415981772378625,0.06549506782076975,0.18460490108944727,-0.1958513130187991,86.36364532000326,24.122861891489066,0.059554916634338886,7,-0.0880000591278085,-0.09200000762939453,0.13750004768371582,0.03299999237060547,-0.10400009155273349,0,,-1.3333274464440683,4.110000133514403,-1.224492874207524,4.125,-1.0563269609835013,4.010000228881837,
6307,2024-07-23,4.11899995803833,4.120999813079834,4.079999923706056,4.116000175476073,9493359.0,-0.002904885935958834,10.715103208665187,-0.3749776479705467,66.80411377828634,54.45261782121317,-0.0807287127130687,-0.12054444476469417,0.02942588165575888,-0.06700684640498622,15.040176290565224,0.051000118255614346,0.003209394749672967,0.10894991159439105,-0.019906553286676676,0.2378063764754592,0.044521679153857185,0.1733781440349249,-0.17012015077209508,79.16663907193423,13.574091409695896,0.06442823244053399,7,-0.07599997520446866,-0.08249998092651456,0.14950013160705566,0.04500007629394531,-0.09200000762939364,1,,-1.5263329610619842,4.13100004196167,-1.3333274464440683,4.110000133514403,-1.224492874207524,4.125,
6308,2024-07-24,4.119999885559082,4.119999885559082,4.078999996185304,4.0949997901916495,5455793.0,0.0002427597793004388,2.2799786377767317,8.33396916229317,65.15150420483768,56.68688435046256,-0.06943449157124704,-0.11964527463068642,0.027980420165182096,-0.0639389840608029,14.889058336876227,0.04099988937377841,0.01222075175845827,0.10484985113143885,-0.03308568788088451,0.24278539014376266,0.035882081625277173,0.17381762063760053,-0.15821286466888473,67.88312275938905,2.4878983424978713,0.06896776950616182,7,-0.07699990272522061,-0.08349990844726651,0.09125018119812012,0.04400014877319336,-0.0929999351501456,2,,10.715103208665187,4.11899995803833,-1.5263329610619842,4.13100004196167,-1.3333274464440683,4.110000133514403,
6309,2024-07-25,4.172999858856201,4.188000202178955,4.0900001525878915,4.110000133514403,7783371.0,0.012864071545945377,1.1075186119485443,2.5199794007132916,69.54812871797273,59.77869501972967,-0.11404813740352537,-0.16703253205605595,-0.024020222040356032,-0.11264941377291393,14.933273432184373,0.09800004959106356,0.028306150016998544,0.14884983301162702,-0.0055116421870806676,0.30321130821033426,0.07166909541227362,0.22603057061098086,-0.1990800571594793,86.23824314274454,19.57027679593581,0.07718073759935364,7,-0.11799979209899902,-0.12449979782104492,0.026250123977661133,-0.008999824523925781,-0.14599990844726474,3,,2.2799786377767317,4.119999885559082,10.715103208665187,4.11899995803833,-1.5263329610619842,4.13100004196167,
6310,2024-07-26,4.165999889373778,4.165999889373778,4.122000217437743,4.1550002098083505,8537112.0,-0.001677443019214797,7.0001734003827725,0.17459884953069899,69.68502458809408,62.5686478016699,-0.09650321786798077,-0.15157985050151357,-0.01653298660877045,-0.10142092847231776,14.562922874367262,0.05099964141845792,0.03944860234906056,0.13154987096786375,-0.032005897597681354,0.29510563953340885,0.04977198668509164,0.2133277552506363,-0.1749536556384781,79.81626492847357,11.48693532827123,0.08177788428277245,7,-0.11099982261657626,-0.11749982833862216,0.027250170707703525,-0.001999855041503018,-0.13899993896484197,4,,1.1075186119485443,4.172999858856201,2.2799786377767317,4.119999885559082,10.715103208665187,4.11899995803833,
6311,2024-07-29,4.1630001068115225,4.197000026702882,4.144999980926514,4.166999816894531,5111342.0,-0.0007200630441464018,-1.600004768376174,-0.36362059996545937,74.05859514503618,66.02465325441885,-0.0743590626508217,-0.14166682004542164,-0.014553693958026415,-0.0942789145071794,14.378816029389457,0.052000045776368076,0.04823536679719531,0.11955008506774778,-0.05171323853387921,0.2908134086693748,0.03391842326693428,0.20518174686856128,-0.15619755560072957,71.18651601849008,-2.546538179693073,0.08563166180081352,7,-0.09050011634826483,-0.11000013351440341,0.018749952316285068,0.0009999275207528413,-0.13600015640258611,0,,7.0001734003827725,4.165999889373778,1.1075186119485443,4.172999858856201,2.2799786377767317,4.119999885559082,
6312,2024-07-30,4.2100000381469735,4.2150001525878915,4.1640000343322745,4.1640000343322745,10468315.0,0.011289918359249862,-1.2173962620116223,-11.500834525510527,73.21816801770568,68.40307341490472,-0.09112259194496719,-0.17512025572804468,-0.06359644322265545,-0.1367733575993917,13.684289620251652,0.052000045776368964,0.06157262347988368,0.15225001573562746,-0.0246850924187898,0.32918512389004473,0.06378246165841883,0.2407175698128361,-0.18417773938697213,96.32344949213395,21.944998461854695,0.08846755407720865,7,-0.08899998664855957,-0.14800000190734952,-0.0417499542236337,-0.046000003814698154,-0.1830000877380371,1,,-1.600004768376174,4.1630001068115225,7.0001734003827725,4.165999889373778,1.1075186119485443,4.172999858856201,
6313,2024-07-31,4.178999900817871,4.2179999351501465,4.13100004196167,4.190000057220459,10762520.0,-0.007363452980572172,1.5970151378203532,-0.23913381500792077,65.2466137583672,68.43350048867427,-0.037580839146079015,-0.13339622697709874,-0.03407432221059992,-0.10152999125200957,12.787692062160735,0.08699989318847656,0.0769303647543289,0.11009988784790004,-0.06793954762413268,0.28813932331993275,0.021080170111883234,0.1991196055839164,-0.13047625959852294,69.53117141952406,-2.83347782692033,0.08901971773601645,7,-0.030499935150146484,-0.11549997329711914,-0.033499836921691895,-0.014999866485595703,-0.15199995040893466,2,,-1.2173962620116223,4.2100000381469735,-1.600004768376174,4.1630001068115225,7.0001734003827725,4.165999889373778,
6314,2024-08-01,4.149000167846681,4.208000183105469,4.107999801635741,4.179999828338623,8958484.0,-0.007178687169942077,1.2988495667377555,2.8181108847370124,62.31268532359653,68.50220997444525,-0.004267427415777902,-0.09495462744745264,-0.004803356249955648,-0.06791338195034502,12.049965813924898,0.10000038146972745,0.09693242931850143,0.0716501474380502,-0.10465727913172973,0.24795757400783058,-0.016503565846839763,0.15980386072294017,-0.07674984547702035,37.27301495099552,-32.31189147565206,0.0881537132848901,8,-0.0005002021789559663,-0.08550024032592862,-0.010250091552735263,0.014999866485594815,-0.12200021743774414,3,,1.5970151378203532,4.178999900817871,-1.2173962620116223,4.2100000381469735,-1.600004768376174,4.1630001068115225,
6315,2024-08-02,4.122000217437743,4.138000011444092,4.059000015258788,4.114999771118163,10687572.0,-0.006507579975093214,3.0512782892563624,-0.2258233222070176,64.52334418994835,67.83868641376053,0.027506329573875554,-0.05934079733342745,0.02159038869640817,-0.03732103580018631,11.200752179577242,0.0900001525878924,0.10899969991095304,0.03725018501281685,-0.13311639883742554,0.20761676886305924,-0.047933106912304346,0.12243347693793805,0.09599971771240323,39.62278862907726,-30.533521065359537,0.08518329192512109,8,0.01649975776672452,-0.0585002899169913,0.01674985885620206,0.04199981689453214,-0.09500026702880682,4,,1.2988495667377555,4.149000167846681,1.5970151378203532,4.178999900817871,-1.2173962620116223,4.2100000381469735,
6316,2024-08-05,4.0380001068115225,4.070000171661377,4.0,4.0399999618530265,16156550.0,-0.02037848282270005,1.2580600504521595,-0.2856753627137116,58.20001344682691,66.88267526582058,0.10831786074203631,0.03196901298045596,0.10296410639857267,0.04957997963393179,10.42707711903871,0.12200021743774325,0.10171829981647384,-0.050349926948547896,-0.2130200648727154,0.11232021097562006,-0.1316849959106321,0.030985142013536304,0.17681982994079704,17.431246842046143,-56.04517582955065,0.08133506896208392,8,0.07099986076355069,0.025499820709229404,0.08649981021881192,0.12599992752075284,-0.011000156402586114,0,,3.0512782892563624,4.122000217437743,1.2988495667377555,4.149000167846681,1.5970151378203532,4.178999900817871,
6317,2024-08-06,3.996000051498413,4.0390000343322745,3.9579999446868896,4.0390000343322745,9505795.0,-0.010401202130297493,2.7674475340302216,21.501549833094455,48.56555324682169,65.03979182604104,0.14643471274373798,0.08319638849580713,0.14102185842535686,0.09452163693807947,9.409155734084392,0.08100008964538485,0.09651741372971756,-0.09549998044967634,-0.24760032069722726,0.05660035979787503,-0.17155015057345224,-0.01944981032590043,0.21022708778381372,14.615426232830423,-57.55034898174265,0.07605017012377563,8,0.09199988842010498,0.06749987602233887,0.1284998655319214,0.20199990272521973,0.03099989891052335,1,,1.2580600504521595,4.0380001068115225,3.0512782892563624,4.122000217437743,1.2988495667377555,4.149000167846681,
6318,2024-08-07,4.013999938964844,4.0320000648498535,3.9409999847412114,4.027999877929688,10479284.0,0.004504476284899139,7.272616931813215,0.3255801059022757,35.805594004768565,61.29062130235168,0.12495817433927936,0.07029708974171989,0.12014243962392435,0.07884742495415331,9.25014485035121,0.09100008010864213,0.08469035738679409,-0.07845009565353411,-0.22823230610667355,0.07133211479960577,-0.15334120088010383,-0.0035589904269643924,0.1773335686416626,27.34078651284054,-40.22126300768511,0.07489110522656992,8,0.06550002098083496,0.0494999885559082,0.09399998188018799,0.1820000410079956,0.013000011444092685,2,,2.7674475340302216,3.996000051498413,1.2580600504521595,4.0380001068115225,3.0512782892563624,4.122000217437743,
6319,2024-08-08,4.0300002098083505,4.046000003814696,3.990999937057495,4.007999897003174,4941602.0,0.003986116364424586,1.037043250975786,-1.5714577656675386,39.795920849841565,57.96960977587918,0.09671034355903618,0.05615189095454998,0.09887463223293391,0.06559285778284352,9.501912214669991,0.05500006675720126,0.07625797062020734,-0.0617998242378226,-0.21259499501145918,0.08899534653581398,-0.13719740962464133,0.013597761148996135,0.14130661596893201,45.177773098158575,-19.564921304272453,0.07539758538681829,8,0.04949975013732821,0.033499717712401456,0.07799971103668124,0.16599977016448886,-0.0030002593994140625,3,,7.272616931813215,4.013999938964844,2.7674475340302216,3.996000051498413,1.2580600504521595,4.0380001068115225,
6320,2024-08-09,4.026999950408936,4.077000141143799,4.0219998359680185,4.0300002098083505,4126630.0,-0.0007444812017904923,-7.461267605633666,-0.1363734882309538,36.09624713929663,53.75157110857478,0.0870770203987421,0.06176770383373675,0.0956579508861255,0.07130134763721596,9.613726652219116,0.05500030517578036,0.06860918269800109,-0.06445008516311557,-0.21584143541699152,0.08694126509075994,-0.14014576029005354,0.011245589963822411,0.12588232808545996,63.2351961516486,1.176703728926583,0.07569567512693777,8,0.052500009536742276,0.03649997711181552,0.0809999704360953,0.16900002956390292,0.0,4,,1.037043250975786,4.0300002098083505,7.272616931813215,4.013999938964844,2.7674475340302216,3.996000051498413,